1652085900000|2022-05-09 08:45:00|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|2476.9|2472.9|4
1652085910000|2022-05-09 08:45:10|2477.9|2473.9|2478.2|2474.2|2478.2|2474.2|2477.9|2473.9|7
1652085920000|2022-05-09 08:45:20|2478.4|2474.4|2478.9|2474.9|2478.9|2474.9|2478.4|2474.4|3
1652085930000|2022-05-09 08:45:30|2478.4|2474.4|2477.9|2473.9|2478.4|2474.4|2477.9|2473.9|1
1652085940000|2022-05-09 08:45:40|||||||||2
1652085950000|2022-05-09 08:45:50|2477.7|2473.7|2476.9|2472.9|2477.9|2473.9|2476.9|2472.9|5
1652085960000|2022-05-09 08:46:00|2476.6|2472.6|2475.4|2471.4|2477.4|2473.4|2475.4|2471.4|6
1652085970000|2022-05-09 08:46:10|2475.2|2471.2|2473.9|2469.9|2475.2|2471.2|2473.9|2469.9|11
1652085980000|2022-05-09 08:46:20|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|0
1652085990000|2022-05-09 08:46:30|2473.9|2469.9|2474.4|2470.4|2474.4|2470.4|2473.9|2469.9|2
1652086000000|2022-05-09 08:46:40|2474.8|2470.8|2476.2|2472.2|2476.2|2472.2|2474.8|2470.8|10
1652086010000|2022-05-09 08:46:50|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|9
1652086020000|2022-05-09 08:47:00|2476.4|2472.4|2474.2|2470.2|2476.4|2472.4|2474.2|2470.2|5
1652086030000|2022-05-09 08:47:10|2473.7|2469.7|2474.2|2470.2|2474.2|2470.2|2473.7|2469.7|2
1652086040000|2022-05-09 08:47:20|2475.2|2471.2|2474.7|2470.7|2475.2|2471.2|2474.7|2470.7|9
1652086050000|2022-05-09 08:47:30|2475.2|2471.2|2474.9|2470.9|2475.2|2471.2|2474.9|2470.9|0
1652086060000|2022-05-09 08:47:40|||||||||5
1652086070000|2022-05-09 08:47:50|2475.2|2471.2|2475.7|2471.7|2475.7|2471.7|2474.9|2470.9|4
1652086090000|2022-05-09 08:48:10|2476.1|2472.1|2476.2|2472.2|2476.2|2472.2|2476.1|2472.1|0
1652086100000|2022-05-09 08:48:20|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|9
1652086110000|2022-05-09 08:48:30|2476.2|2472.2|2477.4|2473.4|2477.4|2473.4|2476.2|2472.2|2
1652086120000|2022-05-09 08:48:40|2477.6|2473.6|2477.4|2473.4|2477.9|2473.9|2477.4|2473.4|6
1652086130000|2022-05-09 08:48:50|2477.9|2473.9|2478.4|2474.4|2478.4|2474.4|2477.9|2473.9|4
1652086140000|2022-05-09 08:49:00|2478.1|2474.1|2477.9|2473.9|2478.1|2474.1|2477.4|2473.4|9
1652086150000|2022-05-09 08:49:10|2477.6|2473.6|2477.4|2473.4|2477.6|2473.6|2477.4|2473.4|12
1652086160000|2022-05-09 08:49:20|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|5
1652086180000|2022-05-09 08:49:40|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|0
1652086190000|2022-05-09 08:49:50|2478.4|2474.4|2477.4|2473.4|2478.4|2474.4|2477.4|2473.4|5
1652086200000|2022-05-09 08:50:00|2475.9|2471.9|2475.2|2471.2|2475.9|2471.9|2474.9|2470.9|5
1652086210000|2022-05-09 08:50:10|2475.6|2471.6|2474.4|2470.4|2476.2|2472.2|2474.4|2470.4|8
1652086220000|2022-05-09 08:50:20|2474.9|2470.9|2475.2|2471.2|2475.2|2471.2|2474.9|2470.9|2
1652086230000|2022-05-09 08:50:30|||||||||2
1652086240000|2022-05-09 08:50:40|2475.4|2471.4|2475.9|2471.9|2476.2|2472.2|2475.4|2471.4|7
1652086250000|2022-05-09 08:50:50|||||||||2
1652086260000|2022-05-09 08:51:00|2475.2|2471.2|2476.2|2472.2|2476.2|2472.2|2474.9|2470.9|6
1652086270000|2022-05-09 08:51:10|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|4
1652086290000|2022-05-09 08:51:30|2475.4|2471.4|2475.2|2471.2|2475.4|2471.4|2475.2|2471.2|0
1652086300000|2022-05-09 08:51:40|2474.9|2470.9|2475.2|2471.2|2475.2|2471.2|2474.9|2470.9|0
1652086310000|2022-05-09 08:51:50|||||||||1
1652086320000|2022-05-09 08:52:00|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|3
1652086330000|2022-05-09 08:52:10|2473.9|2469.9|2473.9|2469.9|2474.4|2470.4|2473.9|2469.9|28
1652086340000|2022-05-09 08:52:20|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|0
1652086350000|2022-05-09 08:52:30|2474.2|2470.2|2473.9|2469.9|2474.2|2470.2|2473.9|2469.9|1
1652086370000|2022-05-09 08:52:50|2473.2|2469.2|2473.4|2469.4|2473.4|2469.4|2473.2|2469.2|1
1652086380000|2022-05-09 08:53:00|2473.2|2469.2|2472.4|2468.4|2473.2|2469.2|2472.4|2468.4|21
1652086390000|2022-05-09 08:53:10|||||||||11
1652086400000|2022-05-09 08:53:20|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|63
1652086410000|2022-05-09 08:53:30|2473.2|2469.2|2472.9|2468.9|2473.2|2469.2|2472.9|2468.9|19
1652086420000|2022-05-09 08:53:40|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|0
1652086430000|2022-05-09 08:53:50|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|1
1652086440000|2022-05-09 08:54:00|2473.4|2469.4|2472.6|2468.6|2473.4|2469.4|2472.4|2468.4|9
1652086460000|2022-05-09 08:54:20|2472.4|2468.4|2472.6|2468.6|2472.6|2468.6|2471.6|2467.6|23
1652086480000|2022-05-09 08:54:40|2472.8|2468.8|2472.4|2468.4|2473.4|2469.4|2472.4|2468.4|16
1652086490000|2022-05-09 08:54:50|||||||||1
1652086500000|2022-05-09 08:55:00|2471.9|2467.9|2471.9|2467.9|2472.2|2468.2|2471.9|2467.9|1
1652086510000|2022-05-09 08:55:10|2472.4|2468.4|2471.4|2467.4|2472.4|2468.4|2471.4|2467.4|0
1652086520000|2022-05-09 08:55:20|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|3
1652086530000|2022-05-09 08:55:30|2471.4|2467.4|2470.4|2466.4|2471.4|2467.4|2470.4|2466.4|56
1652086550000|2022-05-09 08:55:50|2470.1|2466.1|2470.4|2466.4|2470.4|2466.4|2470.1|2466.1|16
1652086560000|2022-05-09 08:56:00|2471.1|2467.1|2470.4|2466.4|2471.4|2467.4|2470.4|2466.4|10
1652086570000|2022-05-09 08:56:10|2470.6|2466.6|2471.2|2467.2|2471.2|2467.2|2470.6|2466.6|2
1652086590000|2022-05-09 08:56:30|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2471.9|2467.9|6
1652086600000|2022-05-09 08:56:40|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|4
1652086620000|2022-05-09 08:57:00|2472.2|2468.2|2472.4|2468.4|2472.4|2468.4|2471.9|2467.9|3
1652086650000|2022-05-09 08:57:30|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|0
1652086670000|2022-05-09 08:57:50|2473.2|2469.2|2472.9|2468.9|2473.2|2469.2|2472.9|2468.9|4
1652086680000|2022-05-09 08:58:00|2473.4|2469.4|2472.6|2468.6|2473.4|2469.4|2472.6|2468.6|1
1652086690000|2022-05-09 08:58:10|2472.2|2468.2|2472.4|2468.4|2472.4|2468.4|2472.2|2468.2|5
1652086700000|2022-05-09 08:58:20|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|7
1652086720000|2022-05-09 08:58:40|2474.6|2470.6|2474.4|2470.4|2474.6|2470.6|2474.4|2470.4|8
1652086730000|2022-05-09 08:58:50|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2
1652086740000|2022-05-09 08:59:00|2474.4|2470.4|2473.6|2469.6|2474.4|2470.4|2473.6|2469.6|2
1652086750000|2022-05-09 08:59:10|2472.8|2468.8|2473.1|2469.1|2473.1|2469.1|2472.8|2468.8|1
1652086780000|2022-05-09 08:59:40|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|0
1652086790000|2022-05-09 08:59:50|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|5
1652086800000|2022-05-09 09:00:00|||||||||7
1652086810000|2022-05-09 09:00:10|2473.3|2469.3|2473.6|2469.6|2473.6|2469.6|2473.3|2469.3|2
1652086820000|2022-05-09 09:00:20|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|1
1652086840000|2022-05-09 09:00:40|||||||||1
1652086860000|2022-05-09 09:01:00|||||||||4
1652086870000|2022-05-09 09:01:10|2473.6|2469.6|2473.3|2469.3|2473.6|2469.6|2473.3|2469.3|2
1652086880000|2022-05-09 09:01:20|||||||||1
1652086910000|2022-05-09 09:01:50|2473|2469|2473.1|2469.1|2473.1|2469.1|2472.8|2468.8|4
1652086920000|2022-05-09 09:02:00|2473.3|2469.3|2474.1|2470.1|2474.1|2470.1|2472.8|2468.8|8
1652086930000|2022-05-09 09:02:10|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|0
1652086940000|2022-05-09 09:02:20|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2
1652086950000|2022-05-09 09:02:30|2475.4|2471.4|2475.4|2471.4|2475.7|2471.7|2475.4|2471.4|0
1652086960000|2022-05-09 09:02:40|2475.2|2471.2|2474.9|2470.9|2475.2|2471.2|2474.9|2470.9|1
1652086980000|2022-05-09 09:03:00|||||||||2
1652087000000|2022-05-09 09:03:20|||||||||1
1652087010000|2022-05-09 09:03:30|2475.2|2471.2|2476.1|2472.1|2476.1|2472.1|2475.2|2471.2|8
1652087020000|2022-05-09 09:03:40|2475.8|2471.8|2475.6|2471.6|2475.8|2471.8|2475.6|2471.6|0
1652087030000|2022-05-09 09:03:50|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|1
1652087040000|2022-05-09 09:04:00|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|3
1652087060000|2022-05-09 09:04:20|2475.8|2471.8|2475.8|2471.8|2476.1|2472.1|2475.8|2471.8|1
1652087070000|2022-05-09 09:04:30|2475.6|2471.6|2475.3|2471.3|2475.6|2471.6|2475.3|2471.3|0
1652087080000|2022-05-09 09:04:40|||||||||1
1652087090000|2022-05-09 09:04:50|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.3|2471.3|2
1652087100000|2022-05-09 09:05:00|2476.3|2472.3|2475.3|2471.3|2476.3|2472.3|2475.3|2471.3|7
1652087110000|2022-05-09 09:05:10|2475.6|2471.6|2475.3|2471.3|2475.8|2471.8|2475.3|2471.3|8
1652087120000|2022-05-09 09:05:20|2475.8|2471.8|2475.3|2471.3|2475.8|2471.8|2475.3|2471.3|1
1652087130000|2022-05-09 09:05:30|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|0
1652087160000|2022-05-09 09:06:00|2476.4|2472.4|2475.8|2471.8|2476.8|2472.8|2475.6|2471.6|8
1652087170000|2022-05-09 09:06:10|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|0
1652087200000|2022-05-09 09:06:40|||||||||2
1652087210000|2022-05-09 09:06:50|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|3
1652087220000|2022-05-09 09:07:00|2474.8|2470.8|2475.3|2471.3|2475.8|2471.8|2474.8|2470.8|10
1652087230000|2022-05-09 09:07:10|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2
1652087240000|2022-05-09 09:07:20|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|0
1652087250000|2022-05-09 09:07:30|||||||||1
1652087270000|2022-05-09 09:07:50|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.3|2471.3|0
1652087280000|2022-05-09 09:08:00|2475.8|2471.8|2474.8|2470.8|2475.8|2471.8|2474.8|2470.8|0
1652087290000|2022-05-09 09:08:10|||||||||1
1652087300000|2022-05-09 09:08:20|||||||||3
1652087310000|2022-05-09 09:08:30|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|1
1652087320000|2022-05-09 09:08:40|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2
1652087330000|2022-05-09 09:08:50|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.3|2471.3|1
1652087340000|2022-05-09 09:09:00|||||||||2
1652087350000|2022-05-09 09:09:10|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|14
1652087370000|2022-05-09 09:09:30|||||||||1
1652087400000|2022-05-09 09:10:00|2477|2473|2476.8|2472.8|2477.3|2473.3|2476.8|2472.8|3
1652087410000|2022-05-09 09:10:10|2476.6|2472.6|2475.6|2471.6|2476.6|2472.6|2475.6|2471.6|4
1652087430000|2022-05-09 09:10:30|||||||||1
1652087510000|2022-05-09 09:11:50|2475.3|2471.3|2475.3|2471.3|2475.6|2471.6|2475.3|2471.3|1
1652087520000|2022-05-09 09:12:00|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|0
1652087540000|2022-05-09 09:12:20|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|4
1652087550000|2022-05-09 09:12:30|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|3
1652087560000|2022-05-09 09:12:40|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|0
1652087570000|2022-05-09 09:12:50|2476.3|2472.3|2476.1|2472.1|2476.6|2472.6|2476.1|2472.1|2
1652087580000|2022-05-09 09:13:00|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|4
1652087590000|2022-05-09 09:13:10|2476.9|2472.9|2476.9|2472.9|2477.6|2473.6|2476.9|2472.9|5
1652087690000|2022-05-09 09:14:50|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|0
1652087820000|2022-05-09 09:17:00|||||||||1
1652087880000|2022-05-09 09:18:00|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|1
1652087890000|2022-05-09 09:18:10|2476.3|2472.3|2475.6|2471.6|2476.3|2472.3|2475.6|2471.6|2
1652087900000|2022-05-09 09:18:20|2475.8|2471.8|2476.4|2472.4|2476.4|2472.4|2475.8|2471.8|6
1652087910000|2022-05-09 09:18:30|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|0
1652087920000|2022-05-09 09:18:40|2477|2473|2477.3|2473.3|2477.3|2473.3|2477|2473|1
1652087930000|2022-05-09 09:18:50|2477.6|2473.6|2477.3|2473.3|2477.6|2473.6|2477.3|2473.3|0
1652087960000|2022-05-09 09:19:20|2477.6|2473.6|2477.3|2473.3|2477.6|2473.6|2477.3|2473.3|0
1652087980000|2022-05-09 09:19:40|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|0
1652088000000|2022-05-09 09:20:00|2476.2|2472.2|2474.8|2470.8|2476.2|2472.2|2474.8|2470.8|14
1652088010000|2022-05-09 09:20:10|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|0
1652088020000|2022-05-09 09:20:20|||||||||1
1652088030000|2022-05-09 09:20:30|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|0
1652088060000|2022-05-09 09:21:00|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|0
1652088080000|2022-05-09 09:21:20|||||||||7
1652088090000|2022-05-09 09:21:30|||||||||3
1652088150000|2022-05-09 09:22:30|||||||||10
1652088160000|2022-05-09 09:22:40|||||||||6
1652088180000|2022-05-09 09:23:00|||||||||4
1652088190000|2022-05-09 09:23:10|||||||||9
1652088200000|2022-05-09 09:23:20|||||||||2
1652088210000|2022-05-09 09:23:30|||||||||1
1652088240000|2022-05-09 09:24:00|||||||||6
1652088250000|2022-05-09 09:24:10|||||||||1
1652088360000|2022-05-09 09:26:00|2472.3|2468.3|2471.8|2467.8|2472.3|2468.3|2471.8|2467.8|2
1652088370000|2022-05-09 09:26:10|||||||||1
1652088380000|2022-05-09 09:26:20|||||||||2
1652088400000|2022-05-09 09:26:40|||||||||7
1652088420000|2022-05-09 09:27:00|||||||||1
1652088480000|2022-05-09 09:28:00|2471.5|2467.5|2470.8|2466.8|2471.5|2467.5|2470.8|2466.8|0
1652088490000|2022-05-09 09:28:10|||||||||1
1652088510000|2022-05-09 09:28:30|||||||||1
1652088540000|2022-05-09 09:29:00|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|53
1652088550000|2022-05-09 09:29:10|||||||||9
1652088570000|2022-05-09 09:29:30|||||||||1
1652088600000|2022-05-09 09:30:00|2470.4|2466.4|2470.6|2466.6|2470.6|2466.6|2470.4|2466.4|2
1652088660000|2022-05-09 09:31:00|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|1
1652088670000|2022-05-09 09:31:10|2470.6|2466.6|2470.4|2466.4|2470.6|2466.6|2470.4|2466.4|1
1652088680000|2022-05-09 09:31:20|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|1
1652088690000|2022-05-09 09:31:30|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|11
1652088700000|2022-05-09 09:31:40|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|0
1652088720000|2022-05-09 09:32:00|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|29
1652088730000|2022-05-09 09:32:10|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|0
1652088750000|2022-05-09 09:32:30|||||||||1
1652088780000|2022-05-09 09:33:00|2470.4|2466.4|2470.4|2466.4|2470.6|2466.6|2470.4|2466.4|6
1652088790000|2022-05-09 09:33:10|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|0
1652088800000|2022-05-09 09:33:20|||||||||4
1652088830000|2022-05-09 09:33:50|||||||||3
1652088840000|2022-05-09 09:34:00|||||||||3
1652088870000|2022-05-09 09:34:30|||||||||1
1652088900000|2022-05-09 09:35:00|||||||||3
1652088930000|2022-05-09 09:35:30|||||||||1
1652088960000|2022-05-09 09:36:00|||||||||1
1652088970000|2022-05-09 09:36:10|||||||||14
1652089020000|2022-05-09 09:37:00|||||||||2
1652089050000|2022-05-09 09:37:30|||||||||6
1652089060000|2022-05-09 09:37:40|2469.8|2465.8|2469.6|2465.6|2469.8|2465.8|2469.6|2465.6|59
1652089070000|2022-05-09 09:37:50|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2
1652089080000|2022-05-09 09:38:00|||||||||2
1652089100000|2022-05-09 09:38:20|||||||||1
1652089130000|2022-05-09 09:38:50|2470.6|2466.6|2471.3|2467.3|2471.8|2467.8|2470.3|2466.3|11
1652089140000|2022-05-09 09:39:00|2471.6|2467.6|2471.3|2467.3|2471.6|2467.6|2471.3|2467.3|1
1652089150000|2022-05-09 09:39:10|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.5|2466.5|0
1652089160000|2022-05-09 09:39:20|2470.5|2466.5|2470.6|2466.6|2470.6|2466.6|2470.5|2466.5|1
1652089170000|2022-05-09 09:39:30|2470.8|2466.8|2470.3|2466.3|2470.8|2466.8|2470.3|2466.3|0
1652089180000|2022-05-09 09:39:40|2470|2466|2470.8|2466.8|2470.8|2466.8|2469.8|2465.8|5
1652089210000|2022-05-09 09:40:10|2470.6|2466.6|2470.3|2466.3|2470.6|2466.6|2470.3|2466.3|1
1652089220000|2022-05-09 09:40:20|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1652089240000|2022-05-09 09:40:40|||||||||14
1652089250000|2022-05-09 09:40:50|||||||||1
1652089300000|2022-05-09 09:41:40|2470.8|2466.8|2470.1|2466.1|2470.8|2466.8|2469.8|2465.8|15
1652089320000|2022-05-09 09:42:00|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|0
1652089360000|2022-05-09 09:42:40|2470.6|2466.6|2470.8|2466.8|2470.8|2466.8|2470.6|2466.6|0
1652089370000|2022-05-09 09:42:50|2470.5|2466.5|2469.8|2465.8|2470.5|2466.5|2469.8|2465.8|0
1652089380000|2022-05-09 09:43:00|||||||||2
1652089390000|2022-05-09 09:43:10|||||||||6
1652089400000|2022-05-09 09:43:20|||||||||1
1652089410000|2022-05-09 09:43:30|||||||||1
1652089430000|2022-05-09 09:43:50|2470.6|2466.6|2470.3|2466.3|2470.6|2466.6|2470.3|2466.3|14
1652089440000|2022-05-09 09:44:00|2469.8|2465.8|2470.3|2466.3|2470.6|2466.6|2469.8|2465.8|12
1652089470000|2022-05-09 09:44:30|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.3|2466.3|0
1652089480000|2022-05-09 09:44:40|2470.3|2466.3|2470.6|2466.6|2470.6|2466.6|2470.3|2466.3|0
1652089490000|2022-05-09 09:44:50|2470.3|2466.3|2470.6|2466.6|2470.6|2466.6|2470.3|2466.3|0
1652089500000|2022-05-09 09:45:00|2470.3|2466.3|2470.3|2466.3|2470.6|2466.6|2470.3|2466.3|1
1652089510000|2022-05-09 09:45:10|2470.6|2466.6|2470.8|2466.8|2470.8|2466.8|2470.6|2466.6|0
1652089520000|2022-05-09 09:45:20|||||||||1
1652089540000|2022-05-09 09:45:40|||||||||2
1652089550000|2022-05-09 09:45:50|||||||||2
1652089560000|2022-05-09 09:46:00|||||||||5
1652089570000|2022-05-09 09:46:10|||||||||3
1652089580000|2022-05-09 09:46:20|2470.2|2466.2|2469.6|2465.6|2470.2|2466.2|2469.6|2465.6|52
1652089590000|2022-05-09 09:46:30|||||||||98
1652089600000|2022-05-09 09:46:40|||||||||5
1652089610000|2022-05-09 09:46:50|2469.4|2465.4|2469.6|2465.6|2469.6|2465.6|2469.4|2465.4|5
1652089620000|2022-05-09 09:47:00|||||||||11
1652089630000|2022-05-09 09:47:10|||||||||3
1652089660000|2022-05-09 09:47:40|||||||||1
1652089670000|2022-05-09 09:47:50|||||||||4
1652089680000|2022-05-09 09:48:00|||||||||1
1652089710000|2022-05-09 09:48:30|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|0
1652089720000|2022-05-09 09:48:40|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|9
1652089730000|2022-05-09 09:48:50|||||||||1
1652089740000|2022-05-09 09:49:00|||||||||48
1652089780000|2022-05-09 09:49:40|||||||||1
1652089790000|2022-05-09 09:49:50|||||||||2
1652089810000|2022-05-09 09:50:10|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|37
1652089820000|2022-05-09 09:50:20|2470.4|2466.4|2470.3|2466.3|2470.6|2466.6|2470.3|2466.3|0
1652089830000|2022-05-09 09:50:30|2469.8|2465.8|2469.6|2465.6|2470.3|2466.3|2469.6|2465.6|11
1652089840000|2022-05-09 09:50:40|2469.3|2465.3|2469.6|2465.6|2469.6|2465.6|2469.3|2465.3|0
1652089850000|2022-05-09 09:50:50|2469.3|2465.3|2469.6|2465.6|2469.6|2465.6|2469.3|2465.3|0
1652089860000|2022-05-09 09:51:00|2469.3|2465.3|2469.1|2465.1|2469.3|2465.3|2469|2465|2
1652089870000|2022-05-09 09:51:10|2469.6|2465.6|2468.8|2464.8|2469.6|2465.6|2468.8|2464.8|14
1652089880000|2022-05-09 09:51:20|||||||||1
1652089890000|2022-05-09 09:51:30|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|17
1652089900000|2022-05-09 09:51:40|||||||||1
1652089910000|2022-05-09 09:51:50|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|1
1652089920000|2022-05-09 09:52:00|2469.8|2465.8|2470.6|2466.6|2470.6|2466.6|2469.6|2465.6|7
1652089930000|2022-05-09 09:52:10|2471|2467|2471.6|2467.6|2472.6|2468.6|2471|2467|13
1652089940000|2022-05-09 09:52:20|2471.9|2467.9|2471.6|2467.6|2471.9|2467.9|2471.6|2467.6|0
1652089970000|2022-05-09 09:52:50|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|4
1652089980000|2022-05-09 09:53:00|2472.3|2468.3|2472.6|2468.6|2472.6|2468.6|2472.3|2468.3|1
1652090000000|2022-05-09 09:53:20|2472.3|2468.3|2472.1|2468.1|2472.3|2468.3|2472.1|2468.1|0
1652090010000|2022-05-09 09:53:30|2471.9|2467.9|2472.6|2468.6|2472.6|2468.6|2471.9|2467.9|1
1652090020000|2022-05-09 09:53:40|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|7
1652090030000|2022-05-09 09:53:50|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|0
1652090040000|2022-05-09 09:54:00|2471.6|2467.6|2470.8|2466.8|2471.6|2467.6|2470.8|2466.8|0
1652090050000|2022-05-09 09:54:10|2471.6|2467.6|2471.3|2467.3|2471.6|2467.6|2471.3|2467.3|2
1652090060000|2022-05-09 09:54:20|2471.6|2467.6|2471.3|2467.3|2471.6|2467.6|2471.3|2467.3|0
1652090080000|2022-05-09 09:54:40|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2
1652090090000|2022-05-09 09:54:50|2471.3|2467.3|2471.6|2467.6|2471.6|2467.6|2471.3|2467.3|4
1652090100000|2022-05-09 09:55:00|2471.8|2467.8|2470.8|2466.8|2471.8|2467.8|2470.8|2466.8|1
1652090140000|2022-05-09 09:55:40|2471|2467|2471.3|2467.3|2471.3|2467.3|2471|2467|1
1652090160000|2022-05-09 09:56:00|2471|2467|2471|2467|2471|2467|2471|2467|0
1652090170000|2022-05-09 09:56:10|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|0
1652090270000|2022-05-09 09:57:50|2469.8|2465.8|2470.8|2466.8|2470.8|2466.8|2469.8|2465.8|6
1652090280000|2022-05-09 09:58:00|||||||||1
1652090290000|2022-05-09 09:58:10|||||||||1
1652090330000|2022-05-09 09:58:50|2470.6|2466.6|2470.3|2466.3|2470.6|2466.6|2470.3|2466.3|8
1652090360000|2022-05-09 09:59:20|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1652090370000|2022-05-09 09:59:30|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|10
1652090380000|2022-05-09 09:59:40|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1652090400000|2022-05-09 10:00:00|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|3
1652090410000|2022-05-09 10:00:10|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1652090440000|2022-05-09 10:00:40|||||||||1
1652090450000|2022-05-09 10:00:50|2470|2466|2469.8|2465.8|2470.3|2466.3|2469.8|2465.8|3
1652090460000|2022-05-09 10:01:00|||||||||1
1652090470000|2022-05-09 10:01:10|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2468.8|2464.8|6
1652090480000|2022-05-09 10:01:20|2469.3|2465.3|2469.3|2465.3|2469.6|2465.6|2469.3|2465.3|0
1652090490000|2022-05-09 10:01:30|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469|2465|2
1652090520000|2022-05-09 10:02:00|||||||||1
1652090570000|2022-05-09 10:02:50|2469.3|2465.3|2468.8|2464.8|2469.3|2465.3|2468.8|2464.8|1
1652090580000|2022-05-09 10:03:00|||||||||14
1652090640000|2022-05-09 10:04:00|||||||||6
1652090700000|2022-05-09 10:05:00|||||||||1
1652090740000|2022-05-09 10:05:40|||||||||9
1652090760000|2022-05-09 10:06:00|||||||||1
1652090790000|2022-05-09 10:06:30|||||||||1
1652090810000|2022-05-09 10:06:50|||||||||19
1652090820000|2022-05-09 10:07:00|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|6
1652090830000|2022-05-09 10:07:10|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|1
1652090850000|2022-05-09 10:07:30|2468.6|2464.6|2468.3|2464.3|2468.6|2464.6|2468.3|2464.3|2
1652090860000|2022-05-09 10:07:40|2468|2464|2468.3|2464.3|2468.8|2464.8|2467.8|2463.8|15
1652090880000|2022-05-09 10:08:00|2468|2464|2468|2464|2469|2465|2468|2464|3
1652090940000|2022-05-09 10:09:00|||||||||1
1652090960000|2022-05-09 10:09:20|||||||||7
1652090970000|2022-05-09 10:09:30|||||||||1
1652090980000|2022-05-09 10:09:40|||||||||1
1652090990000|2022-05-09 10:09:50|||||||||1
1652091000000|2022-05-09 10:10:00|||||||||1
1652091050000|2022-05-09 10:10:50|||||||||5
1652091060000|2022-05-09 10:11:00|||||||||1
1652091110000|2022-05-09 10:11:50|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|4
1652091170000|2022-05-09 10:12:50|2469|2465|2469|2465|2469|2465|2469|2465|8
1652091180000|2022-05-09 10:13:00|||||||||10
1652091190000|2022-05-09 10:13:10|2468.7|2464.7|2469|2465|2469|2465|2468.7|2464.7|6
1652091200000|2022-05-09 10:13:20|2468.7|2464.7|2468.7|2464.7|2469|2465|2468.7|2464.7|0
1652091210000|2022-05-09 10:13:30|2469|2465|2469|2465|2469|2465|2468.7|2464.7|0
1652091240000|2022-05-09 10:14:00|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|0
1652091290000|2022-05-09 10:14:50|2468.5|2464.5|2469|2465|2469|2465|2468.5|2464.5|5
1652091300000|2022-05-09 10:15:00|||||||||1
1652091310000|2022-05-09 10:15:10|||||||||11
1652091320000|2022-05-09 10:15:20|2468.7|2464.7|2468.7|2464.7|2469|2465|2468.7|2464.7|6
1652091330000|2022-05-09 10:15:30|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|0
1652091360000|2022-05-09 10:16:00|2468|2464|2468|2464|2468|2464|2468|2464|0
1652091370000|2022-05-09 10:16:10|||||||||6
1652091420000|2022-05-09 10:17:00|||||||||2
1652091430000|2022-05-09 10:17:10|2468.2|2464.2|2467.8|2463.8|2468.2|2464.2|2467.8|2463.8|45
1652091450000|2022-05-09 10:17:30|2468|2464|2468|2464|2468|2464|2468|2464|2
1652091460000|2022-05-09 10:17:40|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|1
1652091480000|2022-05-09 10:18:00|2468|2464|2468|2464|2468|2464|2468|2464|0
1652091510000|2022-05-09 10:18:30|||||||||2
1652091540000|2022-05-09 10:19:00|||||||||5
1652091600000|2022-05-09 10:20:00|||||||||1
1652091660000|2022-05-09 10:21:00|2469.3|2465.3|2468.8|2464.8|2469.8|2465.8|2468.8|2464.8|28
1652091670000|2022-05-09 10:21:10|||||||||1
1652091690000|2022-05-09 10:21:30|2470.6|2466.6|2469.8|2465.8|2470.6|2466.6|2469.8|2465.8|147
1652091700000|2022-05-09 10:21:40|||||||||1
1652091720000|2022-05-09 10:22:00|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|36
1652091730000|2022-05-09 10:22:10|||||||||3
1652091740000|2022-05-09 10:22:20|||||||||1
1652091750000|2022-05-09 10:22:30|||||||||1
1652091780000|2022-05-09 10:23:00|||||||||33
1652091810000|2022-05-09 10:23:30|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|0
1652091840000|2022-05-09 10:24:00|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.5|2465.5|1
1652091850000|2022-05-09 10:24:10|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2469.5|2465.5|60
1652091870000|2022-05-09 10:24:30|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|3
1652091900000|2022-05-09 10:25:00|2469.6|2465.6|2469.5|2465.5|2469.6|2465.6|2469.5|2465.5|1
1652091940000|2022-05-09 10:25:40|||||||||1
1652091950000|2022-05-09 10:25:50|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|15
1652091960000|2022-05-09 10:26:00|||||||||14
1652091980000|2022-05-09 10:26:20|||||||||2
1652092020000|2022-05-09 10:27:00|2468|2464|2467.6|2463.6|2468.6|2464.6|2467.6|2463.6|8
1652092030000|2022-05-09 10:27:10|2466.8|2462.8|2467.3|2463.3|2467.6|2463.6|2466.8|2462.8|9
1652092040000|2022-05-09 10:27:20|2467|2463|2467.6|2463.6|2467.6|2463.6|2466.8|2462.8|4
1652092050000|2022-05-09 10:27:30|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|3
1652092060000|2022-05-09 10:27:40|2466.8|2462.8|2467.3|2463.3|2467.8|2463.8|2466.8|2462.8|27
1652092080000|2022-05-09 10:28:00|2467|2463|2467|2463|2467.6|2463.6|2466.2|2462.2|11
1652092090000|2022-05-09 10:28:10|2467.3|2463.3|2467.3|2463.3|2468|2464|2467|2463|5
1652092100000|2022-05-09 10:28:20|2467|2463|2467.3|2463.3|2467.3|2463.3|2467|2463|2
1652092120000|2022-05-09 10:28:40|2467|2463|2467.2|2463.2|2467.8|2463.8|2467|2463|3
1652092130000|2022-05-09 10:28:50|2467.8|2463.8|2467.3|2463.3|2467.8|2463.8|2466.8|2462.8|11
1652092180000|2022-05-09 10:29:40|2466.8|2462.8|2467.3|2463.3|2467.3|2463.3|2466.8|2462.8|1
1652092200000|2022-05-09 10:30:00|2466.8|2462.8|2469|2465|2469.8|2465.8|2466.8|2462.8|13
1652092210000|2022-05-09 10:30:10|2469.2|2465.2|2469.7|2465.7|2469.7|2465.7|2469.2|2465.2|2
1652092220000|2022-05-09 10:30:20|2469|2465|2469|2465|2469|2465|2469|2465|0
1652092230000|2022-05-09 10:30:30|2469.3|2465.3|2469.5|2465.5|2469.5|2465.5|2469.3|2465.3|0
1652092240000|2022-05-09 10:30:40|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469|2465|0
1652092250000|2022-05-09 10:30:50|2469|2465|2469|2465|2469|2465|2469|2465|1
1652092260000|2022-05-09 10:31:00|2468.7|2464.7|2468.7|2464.7|2468.8|2464.8|2468.5|2464.5|4
1652092270000|2022-05-09 10:31:10|2468.4|2464.4|2467.7|2463.7|2468.4|2464.4|2467.7|2463.7|1
1652092290000|2022-05-09 10:31:30|2467.5|2463.5|2467.3|2463.3|2467.5|2463.5|2467.2|2463.2|1
1652092300000|2022-05-09 10:31:40|2467|2463|2467|2463|2467|2463|2467|2463|0
1652092320000|2022-05-09 10:32:00|2466.8|2462.8|2466.2|2462.2|2466.8|2462.8|2466.2|2462.2|1
1652092330000|2022-05-09 10:32:10|||||||||2
1652092380000|2022-05-09 10:33:00|||||||||11
1652092390000|2022-05-09 10:33:10|||||||||4
1652092400000|2022-05-09 10:33:20|||||||||1
1652092430000|2022-05-09 10:33:50|||||||||11
1652092440000|2022-05-09 10:34:00|||||||||1
1652092450000|2022-05-09 10:34:10|2467.8|2463.8|2467.5|2463.5|2467.8|2463.8|2467.5|2463.5|4
1652092470000|2022-05-09 10:34:30|2467.2|2463.2|2467.3|2463.3|2467.3|2463.3|2467.2|2463.2|0
1652092480000|2022-05-09 10:34:40|2467.5|2463.5|2467.3|2463.3|2467.5|2463.5|2467|2463|2
1652092500000|2022-05-09 10:35:00|2467.5|2463.5|2467|2463|2467.5|2463.5|2467|2463|1
1652092550000|2022-05-09 10:35:50|2466.2|2462.2|2466.7|2462.7|2467|2463|2466.2|2462.2|5
1652092560000|2022-05-09 10:36:00|2466.2|2462.2|2467.2|2463.2|2467.2|2463.2|2466.2|2462.2|14
1652092570000|2022-05-09 10:36:10|2467|2463|2466.7|2462.7|2467|2463|2466.7|2462.7|1
1652092620000|2022-05-09 10:37:00|2467|2463|2467|2463|2467|2463|2467|2463|0
1652092640000|2022-05-09 10:37:20|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|1
1652092680000|2022-05-09 10:38:00|2466.5|2462.5|2466.2|2462.2|2466.5|2462.5|2466.2|2462.2|0
1652092740000|2022-05-09 10:39:00|2467.2|2463.2|2467.5|2463.5|2467.5|2463.5|2467.2|2463.2|2
1652092750000|2022-05-09 10:39:10|2467.2|2463.2|2467.5|2463.5|2467.5|2463.5|2467.2|2463.2|0
1652092800000|2022-05-09 10:40:00|||||||||1
1652092810000|2022-05-09 10:40:10|2467|2463|2467|2463|2467|2463|2467|2463|0
1652092830000|2022-05-09 10:40:30|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|0
1652092880000|2022-05-09 10:41:20|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1652092890000|2022-05-09 10:41:30|2466.5|2462.5|2466.2|2462.2|2466.5|2462.5|2466.2|2462.2|2
1652092920000|2022-05-09 10:42:00|||||||||5
1652092930000|2022-05-09 10:42:10|||||||||6
1652092960000|2022-05-09 10:42:40|||||||||1
1652093000000|2022-05-09 10:43:20|||||||||1
1652093090000|2022-05-09 10:44:50|||||||||2
1652093100000|2022-05-09 10:45:00|||||||||4
1652093140000|2022-05-09 10:45:40|||||||||1
1652093160000|2022-05-09 10:46:00|||||||||4
1652093210000|2022-05-09 10:46:50|||||||||1
1652093220000|2022-05-09 10:47:00|2465.6|2461.6|2465|2461|2465.6|2461.6|2465|2461|24
1652093230000|2022-05-09 10:47:10|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2
1652093250000|2022-05-09 10:47:30|2465|2461|2464.8|2460.8|2465|2461|2464.8|2460.8|3
1652093260000|2022-05-09 10:47:40|||||||||10
1652093270000|2022-05-09 10:47:50|||||||||42
1652093280000|2022-05-09 10:48:00|||||||||6
1652093290000|2022-05-09 10:48:10|||||||||1
1652093300000|2022-05-09 10:48:20|||||||||1
1652093310000|2022-05-09 10:48:30|||||||||6
1652093340000|2022-05-09 10:49:00|2465.5|2461.5|2465|2461|2465.5|2461.5|2465|2461|28
1652093370000|2022-05-09 10:49:30|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1652093380000|2022-05-09 10:49:40|||||||||11
1652093390000|2022-05-09 10:49:50|2464|2460|2464|2460|2464|2460|2463.7|2459.7|14
1652093400000|2022-05-09 10:50:00|2464.3|2460.3|2464|2460|2464.5|2460.5|2464|2460|1
1652093410000|2022-05-09 10:50:10|2466.8|2462.8|2466.7|2462.7|2467|2463|2466.7|2462.7|13
1652093440000|2022-05-09 10:50:40|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|7
1652093460000|2022-05-09 10:51:00|2465.3|2461.3|2464.8|2460.8|2465.3|2461.3|2464.8|2460.8|21
1652093470000|2022-05-09 10:51:10|2465.2|2461.2|2465.2|2461.2|2465.3|2461.3|2465.2|2461.2|0
1652093520000|2022-05-09 10:52:00|2464.8|2460.8|2463.8|2459.8|2465.2|2461.2|2463.8|2459.8|9
1652093530000|2022-05-09 10:52:10|||||||||2
1652093540000|2022-05-09 10:52:20|||||||||1
1652093560000|2022-05-09 10:52:40|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|24
1652093580000|2022-05-09 10:53:00|2463.7|2459.7|2463.7|2459.7|2464|2460|2463.7|2459.7|28
1652093590000|2022-05-09 10:53:10|||||||||3
1652093610000|2022-05-09 10:53:30|2464|2460|2463.7|2459.7|2464|2460|2463.7|2459.7|10
1652093640000|2022-05-09 10:54:00|2463.8|2459.8|2463.5|2459.5|2463.8|2459.8|2463.5|2459.5|14
1652093660000|2022-05-09 10:54:20|2463.7|2459.7|2463.8|2459.8|2463.8|2459.8|2463.7|2459.7|2
1652093690000|2022-05-09 10:54:50|||||||||5
1652093720000|2022-05-09 10:55:20|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|1
1652093730000|2022-05-09 10:55:30|2463.2|2459.2|2463.5|2459.5|2463.5|2459.5|2463.2|2459.2|3
1652093750000|2022-05-09 10:55:50|||||||||3
1652093760000|2022-05-09 10:56:00|2463.2|2459.2|2463|2459|2463.3|2459.3|2463|2459|3
1652093770000|2022-05-09 10:56:10|||||||||1
1652093780000|2022-05-09 10:56:20|||||||||1
1652093790000|2022-05-09 10:56:30|2462.2|2458.2|2463|2459|2463|2459|2462.2|2458.2|28
1652093800000|2022-05-09 10:56:40|2463.2|2459.2|2462.7|2458.7|2463.8|2459.8|2462.7|2458.7|4
1652093810000|2022-05-09 10:56:50|2463|2459|2463|2459|2463|2459|2463|2459|2
1652093820000|2022-05-09 10:57:00|2462.7|2458.7|2462.5|2458.5|2462.7|2458.7|2462.4|2458.4|1
1652093830000|2022-05-09 10:57:10|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1652093840000|2022-05-09 10:57:20|2463|2459|2463|2459|2463|2459|2463|2459|1
1652093850000|2022-05-09 10:57:30|||||||||2
1652093860000|2022-05-09 10:57:40|2463.8|2459.8|2463|2459|2463.8|2459.8|2463|2459|20
1652093870000|2022-05-09 10:57:50|2463.8|2459.8|2463.3|2459.3|2463.8|2459.8|2463.3|2459.3|5
1652093880000|2022-05-09 10:58:00|2463|2459|2463|2459|2463|2459|2463|2459|1
1652093890000|2022-05-09 10:58:10|2462.8|2458.8|2463|2459|2463|2459|2462.2|2458.2|6
1652093900000|2022-05-09 10:58:20|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|3
1652093910000|2022-05-09 10:58:30|2462.7|2458.7|2463|2459|2463|2459|2462.7|2458.7|0
1652093940000|2022-05-09 10:59:00|2462.7|2458.7|2463|2459|2463|2459|2462.5|2458.5|2
1652093950000|2022-05-09 10:59:10|2462.7|2458.7|2465|2461|2465|2461|2462.7|2458.7|17
1652093970000|2022-05-09 10:59:30|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2
1652093980000|2022-05-09 10:59:40|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|0
1652093990000|2022-05-09 10:59:50|2464|2460|2464|2460|2464|2460|2464|2460|0
1652094000000|2022-05-09 11:00:00|2463.5|2459.5|2464|2460|2464|2460|2463.5|2459.5|0
1652094020000|2022-05-09 11:00:20|||||||||1
1652094060000|2022-05-09 11:01:00|2463.7|2459.7|2464|2460|2464|2460|2463.2|2459.2|3
1652094070000|2022-05-09 11:01:10|2463.7|2459.7|2464|2460|2464|2460|2463.7|2459.7|0
1652094080000|2022-05-09 11:01:20|2463.7|2459.7|2464|2460|2464|2460|2463.7|2459.7|0
1652094090000|2022-05-09 11:01:30|2463.7|2459.7|2464|2460|2464|2460|2463.7|2459.7|1
1652094100000|2022-05-09 11:01:40|2463.7|2459.7|2463.7|2459.7|2464|2460|2463.7|2459.7|0
1652094110000|2022-05-09 11:01:50|2464|2460|2464|2460|2464|2460|2464|2460|0
1652094120000|2022-05-09 11:02:00|2463.7|2459.7|2464|2460|2464|2460|2463.7|2459.7|0
1652094140000|2022-05-09 11:02:20|2463.7|2459.7|2464|2460|2464|2460|2463.7|2459.7|0
1652094170000|2022-05-09 11:02:50|||||||||2
1652094210000|2022-05-09 11:03:30|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|5
1652094220000|2022-05-09 11:03:40|2463.9|2459.9|2464|2460|2464.2|2460.2|2463.7|2459.7|7
1652094230000|2022-05-09 11:03:50|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1652094280000|2022-05-09 11:04:40|||||||||1
1652094290000|2022-05-09 11:04:50|2463|2459|2463|2459|2463|2459|2463|2459|0
1652094300000|2022-05-09 11:05:00|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|8
1652094340000|2022-05-09 11:05:40|2462.4|2458.4|2462.2|2458.2|2462.4|2458.4|2462.2|2458.2|1
1652094360000|2022-05-09 11:06:00|2462|2458|2462|2458|2462|2458|2462|2458|43
1652094370000|2022-05-09 11:06:10|||||||||14
1652094410000|2022-05-09 11:06:50|||||||||1
1652094440000|2022-05-09 11:07:20|||||||||12
1652094460000|2022-05-09 11:07:40|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|3
1652094480000|2022-05-09 11:08:00|2462|2458|2462|2458|2462|2458|2462|2458|0
1652094490000|2022-05-09 11:08:10|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|3
1652094500000|2022-05-09 11:08:20|||||||||1
1652094510000|2022-05-09 11:08:30|2462|2458|2462|2458|2462|2458|2462|2458|0
1652094520000|2022-05-09 11:08:40|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|3
1652094540000|2022-05-09 11:09:00|2462|2458|2461.5|2457.5|2462|2458|2461.5|2457.5|19
1652094570000|2022-05-09 11:09:30|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1652094620000|2022-05-09 11:10:20|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|22
1652094630000|2022-05-09 11:10:30|||||||||3
1652094640000|2022-05-09 11:10:40|2460|2456|2460|2456|2460|2456|2460|2456|8
1652094650000|2022-05-09 11:10:50|2460.2|2456.2|2461|2457|2461.2|2457.2|2460.2|2456.2|35
1652094680000|2022-05-09 11:11:20|2460|2456|2460.2|2456.2|2460.7|2456.7|2460|2456|23
1652094690000|2022-05-09 11:11:30|2460|2456|2460|2456|2460|2456|2460|2456|6
1652094700000|2022-05-09 11:11:40|||||||||3
1652094710000|2022-05-09 11:11:50|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|3
1652094720000|2022-05-09 11:12:00|||||||||4
1652094730000|2022-05-09 11:12:10|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652094750000|2022-05-09 11:12:30|2460|2456|2460|2456|2460|2456|2460|2456|0
1652094760000|2022-05-09 11:12:40|||||||||5
1652094780000|2022-05-09 11:13:00|||||||||46
1652094820000|2022-05-09 11:13:40|2460.2|2456.2|2461|2457|2461|2457|2460.2|2456.2|21
1652094830000|2022-05-09 11:13:50|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|1
1652094840000|2022-05-09 11:14:00|2460.5|2456.5|2460.8|2456.8|2460.8|2456.8|2460.5|2456.5|0
1652094850000|2022-05-09 11:14:10|2461|2457|2461|2457|2461|2457|2461|2457|0
1652094940000|2022-05-09 11:15:40|2460.5|2456.5|2460|2456|2460.5|2456.5|2460|2456|2
1652094950000|2022-05-09 11:15:50|||||||||1
1652094960000|2022-05-09 11:16:00|||||||||1
1652094980000|2022-05-09 11:16:20|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1652095000000|2022-05-09 11:16:40|2459.2|2455.2|2459|2455|2459.2|2455.2|2459|2455|14
1652095010000|2022-05-09 11:16:50|2458.8|2454.8|2458.2|2454.2|2458.8|2454.8|2458.2|2454.2|2
1652095020000|2022-05-09 11:17:00|2458|2454|2458|2454|2458|2454|2458|2454|11
1652095030000|2022-05-09 11:17:10|||||||||11
1652095040000|2022-05-09 11:17:20|2457.7|2453.7|2458|2454|2458|2454|2457.7|2453.7|7
1652095050000|2022-05-09 11:17:30|||||||||1
1652095060000|2022-05-09 11:17:40|||||||||6
1652095070000|2022-05-09 11:17:50|2457.7|2453.7|2457.7|2453.7|2458|2454|2457.7|2453.7|0
1652095080000|2022-05-09 11:18:00|2458|2454|2458|2454|2458|2454|2457.7|2453.7|1
1652095090000|2022-05-09 11:18:10|2458.4|2454.4|2458.2|2454.2|2458.7|2454.7|2458.2|2454.2|2
1652095100000|2022-05-09 11:18:20|2459|2455|2459.7|2455.7|2460|2456|2459|2455|22
1652095110000|2022-05-09 11:18:30|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1652095120000|2022-05-09 11:18:40|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|35
1652095140000|2022-05-09 11:19:00|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|36
1652095150000|2022-05-09 11:19:10|2462.6|2458.6|2463.2|2459.2|2463.2|2459.2|2462.6|2458.6|2
1652095200000|2022-05-09 11:20:00|2463|2459|2463.8|2459.8|2463.8|2459.8|2463|2459|6
1652095210000|2022-05-09 11:20:10|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1652095220000|2022-05-09 11:20:20|2464.7|2460.7|2464.2|2460.2|2464.7|2460.7|2464.2|2460.2|11
1652095230000|2022-05-09 11:20:30|||||||||3
1652095260000|2022-05-09 11:21:00|||||||||2
1652095270000|2022-05-09 11:21:10|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|4
1652095280000|2022-05-09 11:21:20|2462.4|2458.4|2462.7|2458.7|2462.7|2458.7|2462.4|2458.4|1
1652095290000|2022-05-09 11:21:30|2462.5|2458.5|2462|2458|2462.5|2458.5|2462|2458|0
1652095300000|2022-05-09 11:21:40|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1652095320000|2022-05-09 11:22:00|2461|2457|2460.2|2456.2|2461|2457|2460.2|2456.2|3
1652095330000|2022-05-09 11:22:10|2460|2456|2460|2456|2460|2456|2460|2456|1
1652095340000|2022-05-09 11:22:20|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2
1652095350000|2022-05-09 11:22:30|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2
1652095380000|2022-05-09 11:23:00|2460.4|2456.4|2461|2457|2461|2457|2460.4|2456.4|2
1652095390000|2022-05-09 11:23:10|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1652095410000|2022-05-09 11:23:30|2461|2457|2461|2457|2461|2457|2461|2457|0
1652095440000|2022-05-09 11:24:00|2461.2|2457.2|2460.7|2456.7|2461.2|2457.2|2460.7|2456.7|4
1652095460000|2022-05-09 11:24:20|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652095480000|2022-05-09 11:24:40|2460|2456|2460|2456|2460|2456|2460|2456|0
1652095500000|2022-05-09 11:25:00|||||||||1
1652095520000|2022-05-09 11:25:20|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|8
1652095550000|2022-05-09 11:25:50|2462.2|2458.2|2462.7|2458.7|2462.7|2458.7|2462.2|2458.2|5
1652095560000|2022-05-09 11:26:00|2462.2|2458.2|2463.7|2459.7|2463.7|2459.7|2462.2|2458.2|3
1652095570000|2022-05-09 11:26:10|2464|2460|2465|2461|2465|2461|2464|2460|3
1652095600000|2022-05-09 11:26:40|||||||||1
1652095620000|2022-05-09 11:27:00|2464.1|2460.1|2463.7|2459.7|2464.1|2460.1|2463.7|2459.7|9
1652095630000|2022-05-09 11:27:10|2464|2460|2464|2460|2464.2|2460.2|2463.7|2459.7|6
1652095640000|2022-05-09 11:27:20|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1652095650000|2022-05-09 11:27:30|2464|2460|2464.7|2460.7|2464.7|2460.7|2464|2460|6
1652095660000|2022-05-09 11:27:40|2465|2461|2465|2461|2465|2461|2465|2461|0
1652095680000|2022-05-09 11:28:00|||||||||1
1652095690000|2022-05-09 11:28:10|2464.7|2460.7|2465|2461|2465|2461|2464.7|2460.7|6
1652095760000|2022-05-09 11:29:20|2467|2463|2466.5|2462.5|2467.4|2463.4|2466.5|2462.5|9
1652095800000|2022-05-09 11:30:00|2466|2462|2466|2462|2466|2462|2466|2462|3
1652095810000|2022-05-09 11:30:10|2465.7|2461.7|2465|2461|2465.7|2461.7|2465|2461|19
1652095820000|2022-05-09 11:30:20|||||||||5
1652095830000|2022-05-09 11:30:30|||||||||1
1652095910000|2022-05-09 11:31:50|||||||||11
1652095920000|2022-05-09 11:32:00|||||||||3
1652095930000|2022-05-09 11:32:10|||||||||4
1652095940000|2022-05-09 11:32:20|2465.4|2461.4|2466|2462|2466|2462|2465.4|2461.4|7
1652095980000|2022-05-09 11:33:00|||||||||1
1652096040000|2022-05-09 11:34:00|||||||||6
1652096050000|2022-05-09 11:34:10|2465|2461|2465|2461|2465|2461|2465|2461|3
1652096080000|2022-05-09 11:34:40|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|1
1652096110000|2022-05-09 11:35:10|2465|2461|2465|2461|2465|2461|2465|2461|0
1652096160000|2022-05-09 11:36:00|||||||||1
1652096330000|2022-05-09 11:38:50|||||||||1
1652096340000|2022-05-09 11:39:00|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|9
1652096360000|2022-05-09 11:39:20|||||||||3
1652096400000|2022-05-09 11:40:00|||||||||1
1652096410000|2022-05-09 11:40:10|||||||||1
1652096450000|2022-05-09 11:40:50|2465|2461|2465|2461|2465|2461|2465|2461|2
1652096460000|2022-05-09 11:41:00|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|1
1652096470000|2022-05-09 11:41:10|2465|2461|2465|2461|2465|2461|2465|2461|0
1652096520000|2022-05-09 11:42:00|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|14
1652096530000|2022-05-09 11:42:10|||||||||1
1652096550000|2022-05-09 11:42:30|2465|2461|2465|2461|2465|2461|2465|2461|0
1652096570000|2022-05-09 11:42:50|2465.7|2461.7|2466|2462|2466|2462|2465.5|2461.5|13
1652096580000|2022-05-09 11:43:00|2465|2461|2466|2462|2466|2462|2465|2461|2
1652096600000|2022-05-09 11:43:20|2465.7|2461.7|2465|2461|2465.7|2461.7|2465|2461|4
1652096620000|2022-05-09 11:43:40|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|0
1652096640000|2022-05-09 11:44:00|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|10
1652096660000|2022-05-09 11:44:20|2467.2|2463.2|2466.5|2462.5|2467.2|2463.2|2466.2|2462.2|5
1652096670000|2022-05-09 11:44:30|2466.7|2462.7|2466.2|2462.2|2466.7|2462.7|2466.2|2462.2|0
1652096700000|2022-05-09 11:45:00|2466|2462|2465.2|2461.2|2466|2462|2465.2|2461.2|3
1652096720000|2022-05-09 11:45:20|2465|2461|2465|2461|2465|2461|2465|2461|11
1652096730000|2022-05-09 11:45:30|||||||||2
1652096780000|2022-05-09 11:46:20|||||||||1
1652096840000|2022-05-09 11:47:20|||||||||8
1652096910000|2022-05-09 11:48:30|||||||||1
1652096940000|2022-05-09 11:49:00|||||||||4
1652096980000|2022-05-09 11:49:40|||||||||5
1652097060000|2022-05-09 11:51:00|||||||||2
1652097070000|2022-05-09 11:51:10|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|0
1652097090000|2022-05-09 11:51:30|2465|2461|2465|2461|2465|2461|2465|2461|0
1652097110000|2022-05-09 11:51:50|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|19
1652097140000|2022-05-09 11:52:20|||||||||2
1652097150000|2022-05-09 11:52:30|2465|2461|2465|2461|2465|2461|2465|2461|4
1652097180000|2022-05-09 11:53:00|||||||||1
1652097190000|2022-05-09 11:53:10|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|3
1652097210000|2022-05-09 11:53:30|2465|2461|2465|2461|2465|2461|2465|2461|8
1652097220000|2022-05-09 11:53:40|2465.2|2461.2|2465.9|2461.9|2465.9|2461.9|2465.2|2461.2|3
1652097230000|2022-05-09 11:53:50|2465.7|2461.7|2465|2461|2465.7|2461.7|2465|2461|2
1652097240000|2022-05-09 11:54:00|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|0
1652097250000|2022-05-09 11:54:10|2465|2461|2465.9|2461.9|2465.9|2461.9|2465|2461|4
1652097260000|2022-05-09 11:54:20|2465.7|2461.7|2465|2461|2465.7|2461.7|2465|2461|1
1652097280000|2022-05-09 11:54:40|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2
1652097300000|2022-05-09 11:55:00|2465|2461|2465|2461|2465|2461|2465|2461|0
1652097310000|2022-05-09 11:55:10|||||||||1
1652097380000|2022-05-09 11:56:20|||||||||1
1652097400000|2022-05-09 11:56:40|2464.7|2460.7|2465|2461|2465|2461|2464.7|2460.7|2
1652097410000|2022-05-09 11:56:50|2464.7|2460.7|2464.7|2460.7|2465|2461|2464.2|2460.2|3
1652097420000|2022-05-09 11:57:00|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2463.7|2459.7|8
1652097430000|2022-05-09 11:57:10|||||||||1
1652097440000|2022-05-09 11:57:20|||||||||3
1652097460000|2022-05-09 11:57:40|2465|2461|2465|2461|2465.2|2461.2|2464.5|2460.5|7
1652097480000|2022-05-09 11:58:00|2464.4|2460.4|2465.2|2461.2|2465.2|2461.2|2464.2|2460.2|6
1652097490000|2022-05-09 11:58:10|||||||||2
1652097540000|2022-05-09 11:59:00|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2
1652097550000|2022-05-09 11:59:10|2465.1|2461.1|2465.2|2461.2|2465.7|2461.7|2464.2|2460.2|10
1652097560000|2022-05-09 11:59:20|2464.7|2460.7|2464.7|2460.7|2465|2461|2464.7|2460.7|0
1652097570000|2022-05-09 11:59:30|2465.2|2461.2|2465|2461|2465.2|2461.2|2465|2461|1
1652097580000|2022-05-09 11:59:40|2464.7|2460.7|2465|2461|2465|2461|2464.7|2460.7|1
1652097590000|2022-05-09 11:59:50|2464.9|2460.9|2464.5|2460.5|2464.9|2460.9|2464.2|2460.2|35
1652097600000|2022-05-09 12:00:00|2464.7|2460.7|2463.5|2459.5|2464.7|2460.7|2463.5|2459.5|40
1652097610000|2022-05-09 12:00:10|2464|2460|2464.2|2460.2|2464.2|2460.2|2463.2|2459.2|10
1652097620000|2022-05-09 12:00:20|2464|2460|2464.2|2460.2|2464.2|2460.2|2464|2460|3
1652097630000|2022-05-09 12:00:30|2463.7|2459.7|2464|2460|2464.2|2460.2|2463.2|2459.2|6
1652097640000|2022-05-09 12:00:40|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2463.2|2459.2|22
1652097650000|2022-05-09 12:00:50|2464|2460|2464.2|2460.2|2464.2|2460.2|2463.7|2459.7|14
1652097660000|2022-05-09 12:01:00|2463.7|2459.7|2464.2|2460.2|2464.2|2460.2|2463.7|2459.7|3
1652097670000|2022-05-09 12:01:10|||||||||3
1652097680000|2022-05-09 12:01:20|2463.7|2459.7|2464.2|2460.2|2464.2|2460.2|2463.7|2459.7|10
1652097690000|2022-05-09 12:01:30|2464|2460|2464.2|2460.2|2464.2|2460.2|2463.9|2459.9|5
1652097700000|2022-05-09 12:01:40|||||||||1
1652097720000|2022-05-09 12:02:00|2463.2|2459.2|2464.2|2460.2|2464.2|2460.2|2463.2|2459.2|9
1652097730000|2022-05-09 12:02:10|2464|2460|2464|2460|2464|2460|2464|2460|4
1652097740000|2022-05-09 12:02:20|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|1
1652097750000|2022-05-09 12:02:30|||||||||13
1652097760000|2022-05-09 12:02:40|2464.6|2460.6|2464.2|2460.2|2466.2|2462.2|2464.2|2460.2|26
1652097770000|2022-05-09 12:02:50|||||||||5
1652097780000|2022-05-09 12:03:00|2463.2|2459.2|2464.2|2460.2|2464.2|2460.2|2463.2|2459.2|11
1652097790000|2022-05-09 12:03:10|2463.2|2459.2|2464.2|2460.2|2464.2|2460.2|2463.2|2459.2|8
1652097800000|2022-05-09 12:03:20|2463.9|2459.9|2462.6|2458.6|2463.9|2459.9|2462.6|2458.6|28
1652097810000|2022-05-09 12:03:30|2462.1|2458.1|2460.6|2456.6|2462.4|2458.4|2460.6|2456.6|52
1652097820000|2022-05-09 12:03:40|||||||||13
1652097830000|2022-05-09 12:03:50|2460|2456|2459.1|2455.1|2460|2456|2459.1|2455.1|15
1652097840000|2022-05-09 12:04:00|2458.8|2454.8|2457.6|2453.6|2459.1|2455.1|2457.6|2453.6|44
1652097850000|2022-05-09 12:04:10|2458.1|2454.1|2455.6|2451.6|2458.6|2454.6|2455.6|2451.6|41
1652097860000|2022-05-09 12:04:20|||||||||2
1652097870000|2022-05-09 12:04:30|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|80
1652097880000|2022-05-09 12:04:40|2455.6|2451.6|2455.6|2451.6|2456.4|2452.4|2455.6|2451.6|5
1652097890000|2022-05-09 12:04:50|2455.8|2451.8|2455.6|2451.6|2456.4|2452.4|2455.6|2451.6|5
1652097900000|2022-05-09 12:05:00|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|5
1652097910000|2022-05-09 12:05:10|2455.6|2451.6|2455.4|2451.4|2455.6|2451.6|2455.4|2451.4|41
1652097920000|2022-05-09 12:05:20|2455.6|2451.6|2456.4|2452.4|2456.4|2452.4|2455.4|2451.4|50
1652097930000|2022-05-09 12:05:30|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|11
1652097940000|2022-05-09 12:05:40|||||||||2
1652097950000|2022-05-09 12:05:50|||||||||1
1652097960000|2022-05-09 12:06:00|2456.4|2452.4|2456.6|2452.6|2456.6|2452.6|2456.4|2452.4|3
1652097970000|2022-05-09 12:06:10|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|7
1652097980000|2022-05-09 12:06:20|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2
1652097990000|2022-05-09 12:06:30|2458.6|2454.6|2457.6|2453.6|2458.6|2454.6|2457.6|2453.6|38
1652098000000|2022-05-09 12:06:40|2457.3|2453.3|2456.8|2452.8|2457.3|2453.3|2456.6|2452.6|4
1652098010000|2022-05-09 12:06:50|2457.6|2453.6|2455.6|2451.6|2457.6|2453.6|2455.6|2451.6|14
1652098020000|2022-05-09 12:07:00|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|61
1652098030000|2022-05-09 12:07:10|2454.5|2450.5|2456|2452|2456|2452|2454|2450|13
1652098040000|2022-05-09 12:07:20|2455.5|2451.5|2455.8|2451.8|2455.8|2451.8|2455.3|2451.3|0
1652098050000|2022-05-09 12:07:30|2456|2452|2457|2453|2457|2453|2456|2452|16
1652098060000|2022-05-09 12:07:40|2456.5|2452.5|2457|2453|2457|2453|2456|2452|18
1652098070000|2022-05-09 12:07:50|2456.4|2452.4|2456|2452|2456.4|2452.4|2456|2452|3
1652098080000|2022-05-09 12:08:00|2456.5|2452.5|2456|2452|2456.5|2452.5|2456|2452|2
1652098090000|2022-05-09 12:08:10|2457|2453|2457.5|2453.5|2458|2454|2457|2453|4
1652098100000|2022-05-09 12:08:20|2457.8|2453.8|2457|2453|2457.8|2453.8|2456.3|2452.3|34
1652098120000|2022-05-09 12:08:40|||||||||1
1652098130000|2022-05-09 12:08:50|2456|2452|2456|2452|2456|2452|2456|2452|0
1652098140000|2022-05-09 12:09:00|2455.7|2451.7|2455|2451|2455.7|2451.7|2455|2451|2
1652098150000|2022-05-09 12:09:10|2456|2452|2456|2452|2456|2452|2456|2452|14
1652098160000|2022-05-09 12:09:20|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|24
1652098170000|2022-05-09 12:09:30|2458|2454|2457.8|2453.8|2458|2454|2457.5|2453.5|6
1652098180000|2022-05-09 12:09:40|2458|2454|2458.5|2454.5|2458.5|2454.5|2458|2454|3
1652098190000|2022-05-09 12:09:50|2458|2454|2458|2454|2458|2454|2458|2454|0
1652098210000|2022-05-09 12:10:10|2457.8|2453.8|2458.8|2454.8|2458.8|2454.8|2457.8|2453.8|12
1652098220000|2022-05-09 12:10:20|2459.8|2455.8|2459.8|2455.8|2460.1|2456.1|2459.8|2455.8|14
1652098230000|2022-05-09 12:10:30|2460.1|2456.1|2460.5|2456.5|2460.5|2456.5|2460.1|2456.1|2
1652098250000|2022-05-09 12:10:50|2460|2456|2459.8|2455.8|2460|2456|2459.8|2455.8|0
1652098260000|2022-05-09 12:11:00|||||||||2
1652098270000|2022-05-09 12:11:10|2458.8|2454.8|2459.3|2455.3|2459.3|2455.3|2458.8|2454.8|13
1652098290000|2022-05-09 12:11:30|2459.1|2455.1|2459.3|2455.3|2459.3|2455.3|2459.1|2455.1|10
1652098300000|2022-05-09 12:11:40|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|0
1652098310000|2022-05-09 12:11:50|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|0
1652098320000|2022-05-09 12:12:00|2459.1|2455.1|2458.8|2454.8|2459.1|2455.1|2458.8|2454.8|2
1652098340000|2022-05-09 12:12:20|||||||||2
1652098350000|2022-05-09 12:12:30|||||||||1
1652098370000|2022-05-09 12:12:50|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|6
1652098380000|2022-05-09 12:13:00|2457.8|2453.8|2457.5|2453.5|2458|2454|2457|2453|27
1652098390000|2022-05-09 12:13:10|2457.8|2453.8|2458|2454|2458|2454|2457.8|2453.8|0
1652098400000|2022-05-09 12:13:20|||||||||21
1652098410000|2022-05-09 12:13:30|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|0
1652098420000|2022-05-09 12:13:40|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|0
1652098440000|2022-05-09 12:14:00|2458|2454|2457.5|2453.5|2458|2454|2457.5|2453.5|4
1652098450000|2022-05-09 12:14:10|2457|2453|2457|2453|2457|2453|2457|2453|0
1652098460000|2022-05-09 12:14:20|||||||||3
1652098470000|2022-05-09 12:14:30|2458|2454|2457|2453|2458|2454|2457|2453|1
1652098490000|2022-05-09 12:14:50|2458|2454|2458|2454|2458|2454|2458|2454|9
1652098500000|2022-05-09 12:15:00|2457.8|2453.8|2458|2454|2458|2454|2457.5|2453.5|5
1652098510000|2022-05-09 12:15:10|||||||||1
1652098520000|2022-05-09 12:15:20|2457.8|2453.8|2458|2454|2458|2454|2457.8|2453.8|2
1652098530000|2022-05-09 12:15:30|||||||||12
1652098540000|2022-05-09 12:15:40|2457.8|2453.8|2457.5|2453.5|2457.8|2453.8|2457|2453|26
1652098550000|2022-05-09 12:15:50|2457.8|2453.8|2457|2453|2458|2454|2457|2453|174
1652098560000|2022-05-09 12:16:00|||||||||42
1652098570000|2022-05-09 12:16:10|||||||||2
1652098580000|2022-05-09 12:16:20|||||||||35
1652098590000|2022-05-09 12:16:30|||||||||5
1652098610000|2022-05-09 12:16:50|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|49
1652098620000|2022-05-09 12:17:00|2459|2455|2458|2454|2459|2455|2458|2454|13
1652098630000|2022-05-09 12:17:10|2457.8|2453.8|2458.5|2454.5|2458.5|2454.5|2457.8|2453.8|18
1652098640000|2022-05-09 12:17:20|2458|2454|2457|2453|2458|2454|2457|2453|4
1652098680000|2022-05-09 12:18:00|||||||||8
1652098730000|2022-05-09 12:18:50|2458|2454|2457.8|2453.8|2458.6|2454.6|2457.8|2453.8|7
1652098740000|2022-05-09 12:19:00|2457.6|2453.6|2457|2453|2457.8|2453.8|2457|2453|13
1652098770000|2022-05-09 12:19:30|||||||||7
1652098780000|2022-05-09 12:19:40|2458.3|2454.3|2459.6|2455.6|2459.6|2455.6|2458.3|2454.3|12
1652098800000|2022-05-09 12:20:00|2459.1|2455.1|2458|2454|2459.1|2455.1|2458|2454|4
1652098820000|2022-05-09 12:20:20|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|8
1652098830000|2022-05-09 12:20:30|2459.6|2455.6|2459.8|2455.8|2460.3|2456.3|2459.6|2455.6|8
1652098850000|2022-05-09 12:20:50|2460|2456|2460.6|2456.6|2460.6|2456.6|2460|2456|9
1652098860000|2022-05-09 12:21:00|2461.4|2457.4|2459.8|2455.8|2461.8|2457.8|2458.8|2454.8|21
1652098870000|2022-05-09 12:21:10|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|7
1652098890000|2022-05-09 12:21:30|2459.3|2455.3|2460.1|2456.1|2460.1|2456.1|2459.1|2455.1|42
1652098900000|2022-05-09 12:21:40|2459.8|2455.8|2459.8|2455.8|2460.6|2456.6|2459.8|2455.8|4
1652098910000|2022-05-09 12:21:50|2459.3|2455.3|2459.8|2455.8|2460.1|2456.1|2458.1|2454.1|18
1652098920000|2022-05-09 12:22:00|2459.5|2455.5|2458.8|2454.8|2460.3|2456.3|2458.8|2454.8|8
1652098930000|2022-05-09 12:22:10|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|9
1652098950000|2022-05-09 12:22:30|2459.6|2455.6|2457.8|2453.8|2459.6|2455.6|2457|2453|17
1652098960000|2022-05-09 12:22:40|2457.5|2453.5|2457.5|2453.5|2457.8|2453.8|2457.5|2453.5|2
1652098980000|2022-05-09 12:23:00|2457.3|2453.3|2457|2453|2457.3|2453.3|2457|2453|1
1652099010000|2022-05-09 12:23:30|2456|2452|2456|2452|2456|2452|2456|2452|2
1652099020000|2022-05-09 12:23:40|||||||||1
1652099040000|2022-05-09 12:24:00|2455|2451|2455|2451|2455|2451|2454.7|2450.7|14
1652099050000|2022-05-09 12:24:10|2454.7|2450.7|2455|2451|2455|2451|2454.7|2450.7|8
1652099060000|2022-05-09 12:24:20|2454.6|2450.6|2454.8|2450.8|2454.8|2450.8|2454.6|2450.6|3
1652099070000|2022-05-09 12:24:30|2455|2451|2455|2451|2455|2451|2455|2451|2
1652099080000|2022-05-09 12:24:40|||||||||2
1652099090000|2022-05-09 12:24:50|||||||||2
1652099110000|2022-05-09 12:25:10|||||||||5
1652099120000|2022-05-09 12:25:20|||||||||25
1652099130000|2022-05-09 12:25:30|2455.5|2451.5|2455.8|2451.8|2455.8|2451.8|2455.5|2451.5|3
1652099140000|2022-05-09 12:25:40|2455.5|2451.5|2455.5|2451.5|2455.8|2451.8|2455.5|2451.5|14
1652099150000|2022-05-09 12:25:50|2455.8|2451.8|2455|2451|2455.8|2451.8|2455|2451|5
1652099160000|2022-05-09 12:26:00|2454.8|2450.8|2455|2451|2455|2451|2454|2450|6
1652099170000|2022-05-09 12:26:10|2454.5|2450.5|2455|2451|2455|2451|2454|2450|17
1652099180000|2022-05-09 12:26:20|2454.7|2450.7|2455|2451|2455|2451|2454|2450|15
1652099190000|2022-05-09 12:26:30|2454.8|2450.8|2454.5|2450.5|2455|2451|2454|2450|11
1652099200000|2022-05-09 12:26:40|2454|2450|2454|2450|2454|2450|2454|2450|14
1652099220000|2022-05-09 12:27:00|2454.2|2450.2|2454.5|2450.5|2454.5|2450.5|2454.2|2450.2|41
1652099230000|2022-05-09 12:27:10|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454|2450|6
1652099240000|2022-05-09 12:27:20|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2
1652099250000|2022-05-09 12:27:30|2454.8|2450.8|2454.5|2450.5|2454.8|2450.8|2454.5|2450.5|3
1652099260000|2022-05-09 12:27:40|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|1
1652099270000|2022-05-09 12:27:50|2454|2450|2454|2450|2454.8|2450.8|2454|2450|4
1652099280000|2022-05-09 12:28:00|||||||||3
1652099290000|2022-05-09 12:28:10|||||||||1
1652099300000|2022-05-09 12:28:20|2453|2449|2453|2449|2453|2449|2453|2449|27
1652099310000|2022-05-09 12:28:30|||||||||24
1652099320000|2022-05-09 12:28:40|2454|2450|2454|2450|2454|2450|2453|2449|23
1652099330000|2022-05-09 12:28:50|2455|2451|2455|2451|2455|2451|2455|2451|9
1652099340000|2022-05-09 12:29:00|2456|2452|2455.5|2451.5|2456|2452|2455.5|2451.5|11
1652099350000|2022-05-09 12:29:10|2455.8|2451.8|2455.5|2451.5|2456|2452|2455.5|2451.5|1
1652099360000|2022-05-09 12:29:20|2455.2|2451.2|2455|2451|2455.2|2451.2|2455|2451|1
1652099390000|2022-05-09 12:29:50|2455.8|2451.8|2456|2452|2456|2452|2455.8|2451.8|9
1652099400000|2022-05-09 12:30:00|2456.2|2452.2|2456|2452|2456.8|2452.8|2455.8|2451.8|6
1652099410000|2022-05-09 12:30:10|2456.8|2452.8|2457|2453|2457|2453|2456.8|2452.8|2
1652099420000|2022-05-09 12:30:20|2457.8|2453.8|2458.3|2454.3|2458.6|2454.6|2457|2453|24
1652099430000|2022-05-09 12:30:30|2458|2454|2459.3|2455.3|2459.3|2455.3|2458|2454|2
1652099440000|2022-05-09 12:30:40|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2457.8|2453.8|7
1652099460000|2022-05-09 12:31:00|2459|2455|2460.5|2456.5|2460.5|2456.5|2458.8|2454.8|18
1652099470000|2022-05-09 12:31:10|2460|2456|2460.1|2456.1|2460.1|2456.1|2459.5|2455.5|27
1652099480000|2022-05-09 12:31:20|2461.8|2457.8|2461.8|2457.8|2462.1|2458.1|2461.5|2457.5|10
1652099500000|2022-05-09 12:31:40|||||||||2
1652099510000|2022-05-09 12:31:50|2461|2457|2461.1|2457.1|2461.1|2457.1|2461|2457|9
1652099520000|2022-05-09 12:32:00|2461.4|2457.4|2461.3|2457.3|2461.6|2457.6|2461.3|2457.3|1
1652099530000|2022-05-09 12:32:10|2462.6|2458.6|2463.8|2459.8|2463.8|2459.8|2462.6|2458.6|24
1652099540000|2022-05-09 12:32:20|2464.1|2460.1|2465.4|2461.4|2466.1|2462.1|2464.1|2460.1|17
1652099550000|2022-05-09 12:32:30|2465.1|2461.1|2466.4|2462.4|2466.4|2462.4|2465.1|2461.1|9
1652099560000|2022-05-09 12:32:40|2467.7|2463.7|2470.7|2466.7|2470.7|2466.7|2467.7|2463.7|51
1652099570000|2022-05-09 12:32:50|2470.4|2466.4|2471.2|2467.2|2471.4|2467.4|2470.4|2466.4|4
1652099580000|2022-05-09 12:33:00|2471.4|2467.4|2470.4|2466.4|2471.4|2467.4|2470.4|2466.4|15
1652099590000|2022-05-09 12:33:10|2470.1|2466.1|2468.2|2464.2|2470.1|2466.1|2467.9|2463.9|9
1652099600000|2022-05-09 12:33:20|2468.1|2464.1|2467.7|2463.7|2468.1|2464.1|2467.4|2463.4|1
1652099610000|2022-05-09 12:33:30|2467.1|2463.1|2467.9|2463.9|2468|2464|2467.1|2463.1|1
1652099620000|2022-05-09 12:33:40|2467.6|2463.6|2467.9|2463.9|2468.4|2464.4|2467.4|2463.4|2
1652099630000|2022-05-09 12:33:50|2468.2|2464.2|2467.9|2463.9|2468.2|2464.2|2467.9|2463.9|1
1652099640000|2022-05-09 12:34:00|2467.7|2463.7|2466.6|2462.6|2467.7|2463.7|2466.6|2462.6|1
1652099650000|2022-05-09 12:34:10|2466.1|2462.1|2467.2|2463.2|2467.2|2463.2|2466.1|2462.1|8
1652099660000|2022-05-09 12:34:20|2467.1|2463.1|2467.1|2463.1|2467.4|2463.4|2467.1|2463.1|1
1652099670000|2022-05-09 12:34:30|2467.4|2463.4|2468.1|2464.1|2468.6|2464.6|2467.4|2463.4|10
1652099680000|2022-05-09 12:34:40|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|1
1652099700000|2022-05-09 12:35:00|2468.6|2464.6|2467.6|2463.6|2468.6|2464.6|2467.6|2463.6|1
1652099710000|2022-05-09 12:35:10|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|0
1652099740000|2022-05-09 12:35:40|||||||||1
1652099780000|2022-05-09 12:36:20|2465.1|2461.1|2464.1|2460.1|2465.1|2461.1|2464.1|2460.1|3
1652099790000|2022-05-09 12:36:30|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2
1652099820000|2022-05-09 12:37:00|2463.4|2459.4|2463.2|2459.2|2463.4|2459.4|2462.8|2458.8|3
1652099830000|2022-05-09 12:37:10|2463.6|2459.6|2464.4|2460.4|2465.4|2461.4|2463.6|2459.6|6
1652099840000|2022-05-09 12:37:20|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2
1652099850000|2022-05-09 12:37:30|2463.1|2459.1|2463.1|2459.1|2463.4|2459.4|2463.1|2459.1|1
1652099860000|2022-05-09 12:37:40|2463.4|2459.4|2463.6|2459.6|2463.6|2459.6|2463.4|2459.4|0
1652099890000|2022-05-09 12:38:10|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|1
1652099900000|2022-05-09 12:38:20|2462.8|2458.8|2462.9|2458.9|2463.6|2459.6|2462.6|2458.6|1
1652099910000|2022-05-09 12:38:30|2462.6|2458.6|2462.6|2458.6|2462.9|2458.9|2462.6|2458.6|1
1652099920000|2022-05-09 12:38:40|||||||||3
1652099960000|2022-05-09 12:39:20|2462.1|2458.1|2462.6|2458.6|2462.6|2458.6|2462.1|2458.1|13
1652099980000|2022-05-09 12:39:40|||||||||1
1652099990000|2022-05-09 12:39:50|2463.6|2459.6|2463.3|2459.3|2463.6|2459.6|2463.3|2459.3|2
1652100000000|2022-05-09 12:40:00|2463.1|2459.1|2462.6|2458.6|2463.1|2459.1|2462.6|2458.6|0
1652100010000|2022-05-09 12:40:10|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|7
1652100020000|2022-05-09 12:40:20|2464.1|2460.1|2467.4|2463.4|2467.4|2463.4|2464.1|2460.1|16
1652100030000|2022-05-09 12:40:30|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|0
1652100040000|2022-05-09 12:40:40|2467.4|2463.4|2467.1|2463.1|2467.4|2463.4|2467.1|2463.1|1
1652100060000|2022-05-09 12:41:00|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|1
1652100070000|2022-05-09 12:41:10|2467.1|2463.1|2467.6|2463.6|2467.6|2463.6|2467.1|2463.1|6
1652100080000|2022-05-09 12:41:20|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|5
1652100090000|2022-05-09 12:41:30|2468.2|2464.2|2468.4|2464.4|2468.4|2464.4|2467.9|2463.9|2
1652100100000|2022-05-09 12:41:40|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2467.9|2463.9|2
1652100110000|2022-05-09 12:41:50|2468.1|2464.1|2468.4|2464.4|2468.4|2464.4|2468.1|2464.1|0
1652100120000|2022-05-09 12:42:00|2468.1|2464.1|2467.6|2463.6|2468.1|2464.1|2467.6|2463.6|7
1652100130000|2022-05-09 12:42:10|||||||||3
1652100140000|2022-05-09 12:42:20|2467.3|2463.3|2466.4|2462.4|2467.3|2463.3|2466.4|2462.4|6
1652100170000|2022-05-09 12:42:50|2466.1|2462.1|2466.6|2462.6|2466.6|2462.6|2466.1|2462.1|4
1652100180000|2022-05-09 12:43:00|||||||||2
1652100220000|2022-05-09 12:43:40|2467.6|2463.6|2467.4|2463.4|2467.6|2463.6|2467.4|2463.4|16
1652100230000|2022-05-09 12:43:50|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|15
1652100240000|2022-05-09 12:44:00|||||||||14
1652100250000|2022-05-09 12:44:10|||||||||1
1652100260000|2022-05-09 12:44:20|||||||||1
1652100270000|2022-05-09 12:44:30|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|1
1652100280000|2022-05-09 12:44:40|||||||||4
1652100300000|2022-05-09 12:45:00|||||||||2
1652100350000|2022-05-09 12:45:50|||||||||1
1652100370000|2022-05-09 12:46:10|2470.3|2466.3|2469.4|2465.4|2470.3|2466.3|2469.4|2465.4|7
1652100380000|2022-05-09 12:46:20|2469.3|2465.3|2469.1|2465.1|2469.3|2465.3|2469.1|2465.1|14
1652100390000|2022-05-09 12:46:30|2469.4|2465.4|2469.8|2465.8|2470.1|2466.1|2469.4|2465.4|25
1652100400000|2022-05-09 12:46:40|2470.1|2466.1|2469.6|2465.6|2470.1|2466.1|2469.4|2465.4|3
1652100410000|2022-05-09 12:46:50|2469.4|2465.4|2469.3|2465.3|2469.4|2465.4|2469.3|2465.3|0
1652100420000|2022-05-09 12:47:00|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|1
1652100440000|2022-05-09 12:47:20|||||||||1
1652100460000|2022-05-09 12:47:40|||||||||1
1652100470000|2022-05-09 12:47:50|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|5
1652100480000|2022-05-09 12:48:00|||||||||2
1652100490000|2022-05-09 12:48:10|2469.3|2465.3|2469.1|2465.1|2469.3|2465.3|2469.1|2465.1|21
1652100500000|2022-05-09 12:48:20|||||||||18
1652100510000|2022-05-09 12:48:30|||||||||23
1652100520000|2022-05-09 12:48:40|||||||||2
1652100530000|2022-05-09 12:48:50|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|5
1652100540000|2022-05-09 12:49:00|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|0
1652100560000|2022-05-09 12:49:20|||||||||2
1652100570000|2022-05-09 12:49:30|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|10
1652100600000|2022-05-09 12:50:00|2469.3|2465.3|2468.9|2464.9|2469.3|2465.3|2468.9|2464.9|14
1652100610000|2022-05-09 12:50:10|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|4
1652100620000|2022-05-09 12:50:20|||||||||2
1652100630000|2022-05-09 12:50:30|||||||||2
1652100640000|2022-05-09 12:50:40|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2
1652100650000|2022-05-09 12:50:50|2466.8|2462.8|2466.3|2462.3|2466.8|2462.8|2466.3|2462.3|2
1652100660000|2022-05-09 12:51:00|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|0
1652100670000|2022-05-09 12:51:10|2466.3|2462.3|2465.8|2461.8|2466.3|2462.3|2465.8|2461.8|2
1652100680000|2022-05-09 12:51:20|2465.6|2461.6|2464.6|2460.6|2465.6|2461.6|2464.3|2460.3|62
1652100690000|2022-05-09 12:51:30|2464.4|2460.4|2465.3|2461.3|2465.3|2461.3|2464.4|2460.4|63
1652100700000|2022-05-09 12:51:40|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2
1652100710000|2022-05-09 12:51:50|2464.6|2460.6|2464.9|2460.9|2465.3|2461.3|2464.6|2460.6|13
1652100720000|2022-05-09 12:52:00|2465.3|2461.3|2464.4|2460.4|2465.3|2461.3|2464.4|2460.4|3
1652100740000|2022-05-09 12:52:20|2464.1|2460.1|2463.4|2459.4|2464.1|2460.1|2463.4|2459.4|0
1652100750000|2022-05-09 12:52:30|||||||||2
1652100760000|2022-05-09 12:52:40|||||||||1
1652100800000|2022-05-09 12:53:20|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2462.9|2458.9|19
1652100810000|2022-05-09 12:53:30|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|0
1652100820000|2022-05-09 12:53:40|2465.6|2461.6|2465.3|2461.3|2465.6|2461.6|2465.3|2461.3|3
1652100830000|2022-05-09 12:53:50|2464.9|2460.9|2464.8|2460.8|2464.9|2460.9|2464.8|2460.8|4
1652100840000|2022-05-09 12:54:00|2465.4|2461.4|2465.6|2461.6|2465.9|2461.9|2465.4|2461.4|14
1652100850000|2022-05-09 12:54:10|||||||||10
1652100870000|2022-05-09 12:54:30|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|1
1652100890000|2022-05-09 12:54:50|||||||||2
1652100900000|2022-05-09 12:55:00|2464.3|2460.3|2463.4|2459.4|2464.3|2460.3|2463.1|2459.1|4
1652100910000|2022-05-09 12:55:10|2463.1|2459.1|2463.4|2459.4|2463.4|2459.4|2463.1|2459.1|1
1652100920000|2022-05-09 12:55:20|2463.1|2459.1|2462.6|2458.6|2463.1|2459.1|2462.6|2458.6|2
1652100930000|2022-05-09 12:55:30|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|1
1652100940000|2022-05-09 12:55:40|2463.1|2459.1|2463.6|2459.6|2463.6|2459.6|2463.1|2459.1|16
1652100950000|2022-05-09 12:55:50|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|1
1652100960000|2022-05-09 12:56:00|2463.1|2459.1|2462.6|2458.6|2463.1|2459.1|2462.4|2458.4|5
1652100970000|2022-05-09 12:56:10|2462.4|2458.4|2461.4|2457.4|2462.4|2458.4|2461.4|2457.4|3
1652100980000|2022-05-09 12:56:20|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|3
1652100990000|2022-05-09 12:56:30|2461.4|2457.4|2461.4|2457.4|2461.6|2457.6|2461.1|2457.1|19
1652101010000|2022-05-09 12:56:50|||||||||1
1652101020000|2022-05-09 12:57:00|2462.2|2458.2|2463.1|2459.1|2463.1|2459.1|2462.2|2458.2|21
1652101030000|2022-05-09 12:57:10|2462.6|2458.6|2462.4|2458.4|2462.6|2458.6|2462.4|2458.4|3
1652101040000|2022-05-09 12:57:20|2462.1|2458.1|2461.4|2457.4|2462.1|2458.1|2461.4|2457.4|1
1652101050000|2022-05-09 12:57:30|2461.3|2457.3|2461.1|2457.1|2461.3|2457.3|2461.1|2457.1|1
1652101060000|2022-05-09 12:57:40|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|0
1652101070000|2022-05-09 12:57:50|2462.4|2458.4|2463.1|2459.1|2463.1|2459.1|2462.4|2458.4|11
1652101080000|2022-05-09 12:58:00|2462.9|2458.9|2462.4|2458.4|2462.9|2458.9|2462.4|2458.4|1
1652101090000|2022-05-09 12:58:10|2461.9|2457.9|2462.1|2458.1|2462.1|2458.1|2461.9|2457.9|4
1652101120000|2022-05-09 12:58:40|2462.4|2458.4|2462.1|2458.1|2462.4|2458.4|2462.1|2458.1|2
1652101140000|2022-05-09 12:59:00|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|6
1652101150000|2022-05-09 12:59:10|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.1|2458.1|27
1652101160000|2022-05-09 12:59:20|2462.1|2458.1|2462.4|2458.4|2462.4|2458.4|2462.1|2458.1|1
1652101170000|2022-05-09 12:59:30|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|1
1652101180000|2022-05-09 12:59:40|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|0
1652101250000|2022-05-09 13:00:50|||||||||1
1652101260000|2022-05-09 13:01:00|2463.4|2459.4|2463.1|2459.1|2463.4|2459.4|2462.9|2458.9|13
1652101270000|2022-05-09 13:01:10|2462.8|2458.8|2462.4|2458.4|2462.8|2458.8|2462.4|2458.4|4
1652101280000|2022-05-09 13:01:20|2462.1|2458.1|2461.6|2457.6|2462.1|2458.1|2461.6|2457.6|2
1652101300000|2022-05-09 13:01:40|2461.4|2457.4|2461.1|2457.1|2461.4|2457.4|2461.1|2457.1|6
1652101310000|2022-05-09 13:01:50|2461.4|2457.4|2460.6|2456.6|2461.4|2457.4|2460.6|2456.6|2
1652101320000|2022-05-09 13:02:00|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|99
1652101330000|2022-05-09 13:02:10|2462.3|2458.3|2462.8|2458.8|2463.1|2459.1|2461.8|2457.8|18
1652101340000|2022-05-09 13:02:20|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|0
1652101350000|2022-05-09 13:02:30|2464.3|2460.3|2464.6|2460.6|2464.6|2460.6|2464.3|2460.3|3
1652101370000|2022-05-09 13:02:50|||||||||2
1652101380000|2022-05-09 13:03:00|2465.1|2461.1|2465.6|2461.6|2465.6|2461.6|2465.1|2461.1|8
1652101390000|2022-05-09 13:03:10|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2
1652101400000|2022-05-09 13:03:20|2464.8|2460.8|2464.3|2460.3|2464.8|2460.8|2464.3|2460.3|7
1652101410000|2022-05-09 13:03:30|2464.1|2460.1|2463.1|2459.1|2464.1|2460.1|2463.1|2459.1|4
1652101420000|2022-05-09 13:03:40|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|0
1652101440000|2022-05-09 13:04:00|2463.1|2459.1|2464.3|2460.3|2464.3|2460.3|2463.1|2459.1|10
1652101450000|2022-05-09 13:04:10|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|0
1652101470000|2022-05-09 13:04:30|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|0
1652101480000|2022-05-09 13:04:40|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|0
1652101490000|2022-05-09 13:04:50|2464.3|2460.3|2467.8|2463.8|2467.8|2463.8|2464.3|2460.3|8
1652101500000|2022-05-09 13:05:00|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|0
1652101510000|2022-05-09 13:05:10|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|1
1652101540000|2022-05-09 13:05:40|2467.4|2463.4|2467.1|2463.1|2467.8|2463.8|2467.1|2463.1|8
1652101550000|2022-05-09 13:05:50|2467.3|2463.3|2468.1|2464.1|2468.1|2464.1|2467.3|2463.3|2
1652101560000|2022-05-09 13:06:00|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|0
1652101570000|2022-05-09 13:06:10|2468.1|2464.1|2466.6|2462.6|2468.1|2464.1|2466.6|2462.6|5
1652101580000|2022-05-09 13:06:20|2466.3|2462.3|2466.8|2462.8|2467.1|2463.1|2466.3|2462.3|2
1652101600000|2022-05-09 13:06:40|2467.1|2463.1|2468.8|2464.8|2469.1|2465.1|2467.1|2463.1|7
1652101610000|2022-05-09 13:06:50|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2
1652101620000|2022-05-09 13:07:00|2468.4|2464.4|2468.6|2464.6|2469.1|2465.1|2468.4|2464.4|2
1652101650000|2022-05-09 13:07:30|||||||||1
1652101660000|2022-05-09 13:07:40|2468.3|2464.3|2468.6|2464.6|2468.6|2464.6|2468.1|2464.1|2
1652101670000|2022-05-09 13:07:50|||||||||1
1652101680000|2022-05-09 13:08:00|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|1
1652101690000|2022-05-09 13:08:10|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|1
1652101700000|2022-05-09 13:08:20|||||||||1
1652101710000|2022-05-09 13:08:30|2470.3|2466.3|2470.1|2466.1|2470.3|2466.3|2470.1|2466.1|4
1652101740000|2022-05-09 13:09:00|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|0
1652101750000|2022-05-09 13:09:10|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|1
1652101760000|2022-05-09 13:09:20|2469.1|2465.1|2468.3|2464.3|2469.1|2465.1|2468.3|2464.3|4
1652101770000|2022-05-09 13:09:30|2469.3|2465.3|2468.9|2464.9|2469.3|2465.3|2468.9|2464.9|3
1652101780000|2022-05-09 13:09:40|2469.1|2465.1|2469.3|2465.3|2469.3|2465.3|2469.1|2465.1|0
1652101800000|2022-05-09 13:10:00|2468.3|2464.3|2469.3|2465.3|2469.3|2465.3|2468.3|2464.3|13
1652101810000|2022-05-09 13:10:10|||||||||1
1652101830000|2022-05-09 13:10:30|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|5
1652101840000|2022-05-09 13:10:40|2469.1|2465.1|2468.8|2464.8|2469.1|2465.1|2468.8|2464.8|0
1652101850000|2022-05-09 13:10:50|2469.8|2465.8|2470.1|2466.1|2470.1|2466.1|2469.8|2465.8|12
1652101870000|2022-05-09 13:11:10|2468.3|2464.3|2467.8|2463.8|2468.3|2464.3|2467.8|2463.8|51
1652101880000|2022-05-09 13:11:20|2467.4|2463.4|2466.3|2462.3|2467.4|2463.4|2466.3|2462.3|1
1652101900000|2022-05-09 13:11:40|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|4
1652101910000|2022-05-09 13:11:50|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|3
1652101920000|2022-05-09 13:12:00|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|1
1652101930000|2022-05-09 13:12:10|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2466.1|2462.1|8
1652101940000|2022-05-09 13:12:20|2466.8|2462.8|2465.8|2461.8|2466.8|2462.8|2465.8|2461.8|1
1652101960000|2022-05-09 13:12:40|2466.1|2462.1|2466.3|2462.3|2466.3|2462.3|2466.1|2462.1|0
1652101970000|2022-05-09 13:12:50|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2
1652101990000|2022-05-09 13:13:10|||||||||3
1652102000000|2022-05-09 13:13:20|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|10
1652102030000|2022-05-09 13:13:50|||||||||1
1652102040000|2022-05-09 13:14:00|2465.6|2461.6|2466.1|2462.1|2466.1|2462.1|2465.6|2461.6|3
1652102050000|2022-05-09 13:14:10|2465.8|2461.8|2465.3|2461.3|2465.8|2461.8|2465.3|2461.3|2
1652102070000|2022-05-09 13:14:30|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|0
1652102090000|2022-05-09 13:14:50|2464.8|2460.8|2465.1|2461.1|2465.1|2461.1|2464.8|2460.8|2
1652102100000|2022-05-09 13:15:00|2466.6|2462.6|2466.3|2462.3|2466.6|2462.6|2466.3|2462.3|21
1652102110000|2022-05-09 13:15:10|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|1
1652102120000|2022-05-09 13:15:20|2465.1|2461.1|2465.8|2461.8|2466.1|2462.1|2465.1|2461.1|9
1652102130000|2022-05-09 13:15:30|2465.3|2461.3|2465.1|2461.1|2465.3|2461.3|2465.1|2461.1|0
1652102140000|2022-05-09 13:15:40|2465.7|2461.7|2465.8|2461.8|2465.8|2461.8|2465.7|2461.7|4
1652102160000|2022-05-09 13:16:00|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2
1652102190000|2022-05-09 13:16:30|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1652102220000|2022-05-09 13:17:00|2466.1|2462.1|2465.3|2461.3|2466.1|2462.1|2465.3|2461.3|28
1652102230000|2022-05-09 13:17:10|2464.3|2460.3|2463.1|2459.1|2464.3|2460.3|2462.3|2458.3|8
1652102250000|2022-05-09 13:17:30|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|1
1652102260000|2022-05-09 13:17:40|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|3
1652102270000|2022-05-09 13:17:50|||||||||1
1652102280000|2022-05-09 13:18:00|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|1
1652102290000|2022-05-09 13:18:10|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2
1652102300000|2022-05-09 13:18:20|||||||||1
1652102310000|2022-05-09 13:18:30|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.3|2459.3|3
1652102320000|2022-05-09 13:18:40|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|0
1652102330000|2022-05-09 13:18:50|2463.1|2459.1|2464.9|2460.9|2464.9|2460.9|2463.1|2459.1|3
1652102340000|2022-05-09 13:19:00|2465.1|2461.1|2466.1|2462.1|2466.1|2462.1|2465.1|2461.1|13
1652102370000|2022-05-09 13:19:30|2466.3|2462.3|2467.6|2463.6|2467.6|2463.6|2466.3|2462.3|10
1652102380000|2022-05-09 13:19:40|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|1
1652102390000|2022-05-09 13:19:50|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|4
1652102400000|2022-05-09 13:20:00|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.1|2464.1|5
1652102410000|2022-05-09 13:20:10|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|0
1652102420000|2022-05-09 13:20:20|||||||||2
1652102430000|2022-05-09 13:20:30|2468.4|2464.4|2469.1|2465.1|2469.4|2465.4|2468.4|2464.4|13
1652102440000|2022-05-09 13:20:40|2469.4|2465.4|2469.1|2465.1|2469.4|2465.4|2468.9|2464.9|7
1652102450000|2022-05-09 13:20:50|2467.8|2463.8|2468.8|2464.8|2468.8|2464.8|2467.3|2463.3|7
1652102460000|2022-05-09 13:21:00|2468.4|2464.4|2467.8|2463.8|2468.4|2464.4|2467.8|2463.8|2
1652102470000|2022-05-09 13:21:10|2467.3|2463.3|2466.6|2462.6|2467.3|2463.3|2466.6|2462.6|1
1652102480000|2022-05-09 13:21:20|2466.1|2462.1|2465.8|2461.8|2466.1|2462.1|2465.3|2461.3|14
1652102490000|2022-05-09 13:21:30|2466.1|2462.1|2466.8|2462.8|2466.8|2462.8|2466.1|2462.1|7
1652102500000|2022-05-09 13:21:40|2466.3|2462.3|2466.1|2462.1|2466.3|2462.3|2466.1|2462.1|0
1652102510000|2022-05-09 13:21:50|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|3
1652102520000|2022-05-09 13:22:00|2465.6|2461.6|2466.1|2462.1|2466.1|2462.1|2465.6|2461.6|1
1652102530000|2022-05-09 13:22:10|2465.9|2461.9|2466.1|2462.1|2466.1|2462.1|2465.9|2461.9|15
1652102540000|2022-05-09 13:22:20|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|1
1652102570000|2022-05-09 13:22:50|||||||||1
1652102580000|2022-05-09 13:23:00|||||||||1
1652102590000|2022-05-09 13:23:10|2466.6|2462.6|2468.9|2464.9|2469.4|2465.4|2466.6|2462.6|14
1652102600000|2022-05-09 13:23:20|||||||||2
1652102610000|2022-05-09 13:23:30|||||||||1
1652102620000|2022-05-09 13:23:40|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|1
1652102630000|2022-05-09 13:23:50|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|1
1652102640000|2022-05-09 13:24:00|2469.2|2465.2|2469.4|2465.4|2469.6|2465.6|2469.2|2465.2|9
1652102650000|2022-05-09 13:24:10|2469.9|2465.9|2469.4|2465.4|2470.1|2466.1|2469.4|2465.4|3
1652102660000|2022-05-09 13:24:20|2469.1|2465.1|2470.1|2466.1|2470.1|2466.1|2469.1|2465.1|2
1652102670000|2022-05-09 13:24:30|||||||||1
1652102680000|2022-05-09 13:24:40|2469.7|2465.7|2469.6|2465.6|2469.9|2465.9|2469.1|2465.1|9
1652102690000|2022-05-09 13:24:50|2469.7|2465.7|2470.1|2466.1|2470.1|2466.1|2469.7|2465.7|3
1652102700000|2022-05-09 13:25:00|2469.7|2465.7|2469.4|2465.4|2469.7|2465.7|2469.4|2465.4|1
1652102710000|2022-05-09 13:25:10|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|0
1652102730000|2022-05-09 13:25:30|2468.9|2464.9|2468.3|2464.3|2468.9|2464.9|2468.3|2464.3|3
1652102740000|2022-05-09 13:25:40|2467.8|2463.8|2468.1|2464.1|2468.1|2464.1|2467.8|2463.8|3
1652102750000|2022-05-09 13:25:50|||||||||2
1652102760000|2022-05-09 13:26:00|2467.8|2463.8|2468.1|2464.1|2468.1|2464.1|2467.8|2463.8|3
1652102770000|2022-05-09 13:26:10|||||||||3
1652102780000|2022-05-09 13:26:20|2468.4|2464.4|2468.4|2464.4|2468.9|2464.9|2468.1|2464.1|20
1652102790000|2022-05-09 13:26:30|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|1
1652102810000|2022-05-09 13:26:50|2467.9|2463.9|2468.1|2464.1|2468.1|2464.1|2467.9|2463.9|2
1652102830000|2022-05-09 13:27:10|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2
1652102840000|2022-05-09 13:27:20|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|1
1652102850000|2022-05-09 13:27:30|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|19
1652102870000|2022-05-09 13:27:50|||||||||2
1652102880000|2022-05-09 13:28:00|||||||||1
1652102890000|2022-05-09 13:28:10|||||||||2
1652102900000|2022-05-09 13:28:20|||||||||3
1652102910000|2022-05-09 13:28:30|2468.1|2464.1|2467.1|2463.1|2468.1|2464.1|2467.1|2463.1|26
1652102920000|2022-05-09 13:28:40|||||||||2
1652102930000|2022-05-09 13:28:50|||||||||1
1652102940000|2022-05-09 13:29:00|||||||||1
1652102950000|2022-05-09 13:29:10|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|1
1652102970000|2022-05-09 13:29:30|||||||||6
1652102980000|2022-05-09 13:29:40|||||||||7
1652102990000|2022-05-09 13:29:50|||||||||1
1652103000000|2022-05-09 13:30:00|2466.3|2462.3|2465.3|2461.3|2466.3|2462.3|2465.3|2461.3|37
1652103010000|2022-05-09 13:30:10|2465.6|2461.6|2466.3|2462.3|2466.3|2462.3|2465.6|2461.6|6
1652103020000|2022-05-09 13:30:20|||||||||1
1652103030000|2022-05-09 13:30:30|2466|2462|2465.1|2461.1|2466|2462|2465.1|2461.1|7
1652103040000|2022-05-09 13:30:40|2464.3|2460.3|2464.8|2460.8|2465.3|2461.3|2464.3|2460.3|18
1652103050000|2022-05-09 13:30:50|2464.3|2460.3|2463.8|2459.8|2464.3|2460.3|2463.8|2459.8|1
1652103060000|2022-05-09 13:31:00|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|0
1652103070000|2022-05-09 13:31:10|2463.8|2459.8|2464.3|2460.3|2464.3|2460.3|2463.3|2459.3|5
1652103080000|2022-05-09 13:31:20|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2
1652103090000|2022-05-09 13:31:30|2463.8|2459.8|2463.3|2459.3|2464.1|2460.1|2463.3|2459.3|7
1652103100000|2022-05-09 13:31:40|2463.1|2459.1|2463.1|2459.1|2463.3|2459.3|2463.1|2459.1|2
1652103110000|2022-05-09 13:31:50|2462.8|2458.8|2462.8|2458.8|2463.1|2459.1|2462.8|2458.8|5
1652103120000|2022-05-09 13:32:00|2463.1|2459.1|2463.8|2459.8|2464.1|2460.1|2463.1|2459.1|5
1652103130000|2022-05-09 13:32:10|2463.5|2459.5|2463.3|2459.3|2463.5|2459.5|2463.1|2459.1|3
1652103140000|2022-05-09 13:32:20|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|3
1652103150000|2022-05-09 13:32:30|2462.5|2458.5|2461.8|2457.8|2462.5|2458.5|2461.8|2457.8|5
1652103160000|2022-05-09 13:32:40|2461.5|2457.5|2462.1|2458.1|2462.3|2458.3|2461.5|2457.5|10
1652103170000|2022-05-09 13:32:50|2461.8|2457.8|2462.1|2458.1|2462.1|2458.1|2461.8|2457.8|4
1652103180000|2022-05-09 13:33:00|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|3
1652103190000|2022-05-09 13:33:10|2462.1|2458.1|2461.5|2457.5|2462.1|2458.1|2461.5|2457.5|3
1652103200000|2022-05-09 13:33:20|2461.3|2457.3|2461.8|2457.8|2462.3|2458.3|2461.3|2457.3|34
1652103210000|2022-05-09 13:33:30|2461.5|2457.5|2461.3|2457.3|2461.5|2457.5|2461.3|2457.3|2
1652103220000|2022-05-09 13:33:40|||||||||7
1652103230000|2022-05-09 13:33:50|||||||||1
1652103240000|2022-05-09 13:34:00|||||||||1
1652103250000|2022-05-09 13:34:10|||||||||6
1652103260000|2022-05-09 13:34:20|2461.8|2457.8|2461.3|2457.3|2462.3|2458.3|2461.3|2457.3|9
1652103270000|2022-05-09 13:34:30|||||||||2
1652103280000|2022-05-09 13:34:40|||||||||2
1652103290000|2022-05-09 13:34:50|||||||||1
1652103300000|2022-05-09 13:35:00|||||||||3
1652103310000|2022-05-09 13:35:10|2461.1|2457.1|2460.3|2456.3|2461.1|2457.1|2460.3|2456.3|4
1652103320000|2022-05-09 13:35:20|2461.3|2457.3|2460.8|2456.8|2461.3|2457.3|2460.8|2456.8|19
1652103330000|2022-05-09 13:35:30|||||||||1
1652103340000|2022-05-09 13:35:40|2460.5|2456.5|2461.1|2457.1|2461.3|2457.3|2460.3|2456.3|10
1652103350000|2022-05-09 13:35:50|2461.3|2457.3|2461.6|2457.6|2461.8|2457.8|2461.3|2457.3|3
1652103360000|2022-05-09 13:36:00|2461.8|2457.8|2463.1|2459.1|2463.1|2459.1|2461.8|2457.8|4
1652103370000|2022-05-09 13:36:10|2462.8|2458.8|2463.1|2459.1|2463.1|2459.1|2462.8|2458.8|16
1652103380000|2022-05-09 13:36:20|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|11
1652103390000|2022-05-09 13:36:30|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|8
1652103400000|2022-05-09 13:36:40|2464.5|2460.5|2464.3|2460.3|2464.8|2460.8|2463.1|2459.1|11
1652103410000|2022-05-09 13:36:50|||||||||3
1652103420000|2022-05-09 13:37:00|2464.6|2460.6|2465.1|2461.1|2465.3|2461.3|2464.3|2460.3|7
1652103430000|2022-05-09 13:37:10|||||||||1
1652103440000|2022-05-09 13:37:20|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|5
1652103450000|2022-05-09 13:37:30|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|3
1652103460000|2022-05-09 13:37:40|||||||||2
1652103480000|2022-05-09 13:38:00|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.6|2460.6|4
1652103490000|2022-05-09 13:38:10|2464.3|2460.3|2464.3|2460.3|2464.8|2460.8|2464.3|2460.3|4
1652103500000|2022-05-09 13:38:20|2464|2460|2464.1|2460.1|2464.1|2460.1|2464|2460|3
1652103510000|2022-05-09 13:38:30|2463.8|2459.8|2464.1|2460.1|2464.1|2460.1|2463.8|2459.8|2
1652103520000|2022-05-09 13:38:40|2463.8|2459.8|2464.1|2460.1|2464.1|2460.1|2463.8|2459.8|1
1652103530000|2022-05-09 13:38:50|2463.8|2459.8|2464.1|2460.1|2464.1|2460.1|2463.8|2459.8|1
1652103540000|2022-05-09 13:39:00|2464.5|2460.5|2465.8|2461.8|2466.3|2462.3|2464.5|2460.5|9
1652103550000|2022-05-09 13:39:10|2465.5|2461.5|2465.1|2461.1|2465.5|2461.5|2465.1|2461.1|17
1652103560000|2022-05-09 13:39:20|2464.8|2460.8|2463.8|2459.8|2464.8|2460.8|2463.8|2459.8|5
1652103570000|2022-05-09 13:39:30|||||||||1
1652103580000|2022-05-09 13:39:40|2464.3|2460.3|2464.8|2460.8|2465.3|2461.3|2464.3|2460.3|13
1652103590000|2022-05-09 13:39:50|2464.5|2460.5|2464.3|2460.3|2464.5|2460.5|2464.3|2460.3|0
1652103600000|2022-05-09 13:40:00|2464.1|2460.1|2462.3|2458.3|2464.1|2460.1|2462.3|2458.3|21
1652103610000|2022-05-09 13:40:10|2462.5|2458.5|2463.1|2459.1|2463.1|2459.1|2462.5|2458.5|35
1652103620000|2022-05-09 13:40:20|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|1
1652103630000|2022-05-09 13:40:30|2462.3|2458.3|2463.1|2459.1|2463.8|2459.8|2462.3|2458.3|10
1652103640000|2022-05-09 13:40:40|2462.8|2458.8|2463.8|2459.8|2464.3|2460.3|2462.8|2458.8|14
1652103650000|2022-05-09 13:40:50|2463.6|2459.6|2463.1|2459.1|2464.1|2460.1|2463.1|2459.1|6
1652103660000|2022-05-09 13:41:00|2463.5|2459.5|2462.8|2458.8|2464.6|2460.6|2462.8|2458.8|21
1652103670000|2022-05-09 13:41:10|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|3
1652103680000|2022-05-09 13:41:20|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|13
1652103690000|2022-05-09 13:41:30|2462.3|2458.3|2462.6|2458.6|2462.8|2458.8|2462.3|2458.3|5
1652103700000|2022-05-09 13:41:40|2462.5|2458.5|2462.3|2458.3|2462.5|2458.5|2462.3|2458.3|2
1652103720000|2022-05-09 13:42:00|||||||||4
1652103730000|2022-05-09 13:42:10|||||||||1
1652103740000|2022-05-09 13:42:20|||||||||3
1652103760000|2022-05-09 13:42:40|||||||||1
1652103770000|2022-05-09 13:42:50|||||||||1
1652103790000|2022-05-09 13:43:10|||||||||1
1652103800000|2022-05-09 13:43:20|2461.1|2457.1|2461.1|2457.1|2461.3|2457.3|2461.1|2457.1|14
1652103810000|2022-05-09 13:43:30|2461.3|2457.3|2461.1|2457.1|2461.3|2457.3|2461.1|2457.1|10
1652103820000|2022-05-09 13:43:40|||||||||1
1652103830000|2022-05-09 13:43:50|2461.8|2457.8|2462.3|2458.3|2462.3|2458.3|2461.8|2457.8|23
1652103840000|2022-05-09 13:44:00|2463.1|2459.1|2462.8|2458.8|2463.1|2459.1|2462.8|2458.8|5
1652103850000|2022-05-09 13:44:10|2462.3|2458.3|2460.3|2456.3|2462.3|2458.3|2460.3|2456.3|4
1652103860000|2022-05-09 13:44:20|||||||||1
1652103880000|2022-05-09 13:44:40|||||||||1
1652103890000|2022-05-09 13:44:50|2460.9|2456.9|2462.3|2458.3|2462.3|2458.3|2460.9|2456.9|16
1652103900000|2022-05-09 13:45:00|2462.1|2458.1|2461.3|2457.3|2462.1|2458.1|2461.3|2457.3|5
1652103920000|2022-05-09 13:45:20|||||||||2
1652103930000|2022-05-09 13:45:30|2461.9|2457.9|2462.1|2458.1|2463.1|2459.1|2461.9|2457.9|18
1652103940000|2022-05-09 13:45:40|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|1
1652103950000|2022-05-09 13:45:50|2462.1|2458.1|2461.8|2457.8|2462.3|2458.3|2461.8|2457.8|7
1652103960000|2022-05-09 13:46:00|2462.1|2458.1|2461.8|2457.8|2462.1|2458.1|2461.8|2457.8|1
1652103970000|2022-05-09 13:46:10|2461.5|2457.5|2462.3|2458.3|2463.1|2459.1|2461.5|2457.5|9
1652103980000|2022-05-09 13:46:20|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2
1652103990000|2022-05-09 13:46:30|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|1
1652104000000|2022-05-09 13:46:40|||||||||3
1652104010000|2022-05-09 13:46:50|||||||||1
1652104020000|2022-05-09 13:47:00|2462.9|2458.9|2462.6|2458.6|2462.9|2458.9|2462.6|2458.6|14
1652104030000|2022-05-09 13:47:10|2462.3|2458.3|2462.1|2458.1|2462.3|2458.3|2462.1|2458.1|14
1652104040000|2022-05-09 13:47:20|2461.8|2457.8|2461.5|2457.5|2461.8|2457.8|2461.5|2457.5|6
1652104050000|2022-05-09 13:47:30|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|10
1652104060000|2022-05-09 13:47:40|||||||||3
1652104070000|2022-05-09 13:47:50|||||||||2
1652104090000|2022-05-09 13:48:10|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|18
1652104100000|2022-05-09 13:48:20|2458.8|2454.8|2460.1|2456.1|2460.3|2456.3|2458.8|2454.8|33
1652104110000|2022-05-09 13:48:30|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|8
1652104120000|2022-05-09 13:48:40|||||||||3
1652104130000|2022-05-09 13:48:50|2460|2456|2460.3|2456.3|2460.3|2456.3|2460|2456|2
1652104140000|2022-05-09 13:49:00|2460|2456|2460.3|2456.3|2460.3|2456.3|2459.8|2455.8|6
1652104150000|2022-05-09 13:49:10|2460.1|2456.1|2460.3|2456.3|2460.3|2456.3|2460.1|2456.1|8
1652104160000|2022-05-09 13:49:20|||||||||1
1652104170000|2022-05-09 13:49:30|||||||||1
1652104180000|2022-05-09 13:49:40|||||||||2
1652104190000|2022-05-09 13:49:50|2459.3|2455.3|2460.3|2456.3|2460.3|2456.3|2459.3|2455.3|16
1652104200000|2022-05-09 13:50:00|2459.6|2455.6|2457.3|2453.3|2460.1|2456.1|2457.3|2453.3|61
1652104210000|2022-05-09 13:50:10|2457|2453|2456.8|2452.8|2457|2453|2456.8|2452.8|30
1652104220000|2022-05-09 13:50:20|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|0
1652104230000|2022-05-09 13:50:30|||||||||1
1652104240000|2022-05-09 13:50:40|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|7
1652104260000|2022-05-09 13:51:00|||||||||1
1652104270000|2022-05-09 13:51:10|||||||||4
1652104280000|2022-05-09 13:51:20|2455.8|2451.8|2455.8|2451.8|2456.3|2452.3|2455.8|2451.8|25
1652104290000|2022-05-09 13:51:30|2456.1|2452.1|2456.3|2452.3|2456.3|2452.3|2455.8|2451.8|8
1652104300000|2022-05-09 13:51:40|2458.3|2454.3|2457.8|2453.8|2458.8|2454.8|2457.8|2453.8|16
1652104310000|2022-05-09 13:51:50|2458.1|2454.1|2458.1|2454.1|2458.3|2454.3|2458.1|2454.1|1
1652104320000|2022-05-09 13:52:00|2458.3|2454.3|2456.8|2452.8|2458.3|2454.3|2456.8|2452.8|11
1652104330000|2022-05-09 13:52:10|||||||||10
1652104340000|2022-05-09 13:52:20|2456.5|2452.5|2456.3|2452.3|2456.5|2452.5|2456.3|2452.3|1
1652104350000|2022-05-09 13:52:30|||||||||10
1652104360000|2022-05-09 13:52:40|||||||||5
1652104370000|2022-05-09 13:52:50|2457.5|2453.5|2458.3|2454.3|2458.3|2454.3|2457.5|2453.5|43
1652104380000|2022-05-09 13:53:00|||||||||1
1652104390000|2022-05-09 13:53:10|||||||||2
1652104400000|2022-05-09 13:53:20|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|6
1652104420000|2022-05-09 13:53:40|||||||||1
1652104430000|2022-05-09 13:53:50|||||||||1
1652104440000|2022-05-09 13:54:00|2460.3|2456.3|2459.3|2455.3|2460.3|2456.3|2459|2455|44
1652104450000|2022-05-09 13:54:10|2459|2455|2457.8|2453.8|2459|2455|2457.8|2453.8|4
1652104460000|2022-05-09 13:54:20|2458.1|2454.1|2458.3|2454.3|2458.3|2454.3|2458.1|2454.1|1
1652104480000|2022-05-09 13:54:40|2457.8|2453.8|2456.8|2452.8|2457.8|2453.8|2456.8|2452.8|3
1652104490000|2022-05-09 13:54:50|2457.1|2453.1|2456.8|2452.8|2457.3|2453.3|2456.8|2452.8|3
1652104500000|2022-05-09 13:55:00|2457.3|2453.3|2456.3|2452.3|2457.3|2453.3|2456.3|2452.3|7
1652104510000|2022-05-09 13:55:10|||||||||3
1652104520000|2022-05-09 13:55:20|||||||||9
1652104530000|2022-05-09 13:55:30|||||||||2
1652104540000|2022-05-09 13:55:40|||||||||4
1652104550000|2022-05-09 13:55:50|2456|2452|2456|2452|2456|2452|2456|2452|20
1652104560000|2022-05-09 13:56:00|2455.6|2451.6|2455.5|2451.5|2455.6|2451.6|2455.5|2451.5|2
1652104570000|2022-05-09 13:56:10|2456.1|2452.1|2455.5|2451.5|2456.1|2452.1|2455.5|2451.5|36
1652104580000|2022-05-09 13:56:20|2456.3|2452.3|2455.5|2451.5|2456.3|2452.3|2455.5|2451.5|8
1652104590000|2022-05-09 13:56:30|||||||||1
1652104600000|2022-05-09 13:56:40|2455.3|2451.3|2455|2451|2455.3|2451.3|2455|2451|11
1652104610000|2022-05-09 13:56:50|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|0
1652104620000|2022-05-09 13:57:00|||||||||2
1652104630000|2022-05-09 13:57:10|2455.3|2451.3|2455.1|2451.1|2455.5|2451.5|2455.1|2451.1|30
1652104640000|2022-05-09 13:57:20|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|1
1652104650000|2022-05-09 13:57:30|2455.1|2451.1|2455.5|2451.5|2455.5|2451.5|2455.1|2451.1|4
1652104660000|2022-05-09 13:57:40|2455.6|2451.6|2455.1|2451.1|2455.6|2451.6|2455.1|2451.1|4
1652104680000|2022-05-09 13:58:00|||||||||8
1652104690000|2022-05-09 13:58:10|2456.5|2452.5|2456.1|2452.1|2456.6|2452.6|2456.1|2452.1|43
1652104730000|2022-05-09 13:58:50|2455.6|2451.6|2455.5|2451.5|2455.6|2451.6|2455.5|2451.5|2
1652104740000|2022-05-09 13:59:00|2456.5|2452.5|2455.1|2451.1|2456.5|2452.5|2455.1|2451.1|26
1652104770000|2022-05-09 13:59:30|2455.2|2451.2|2455.7|2451.7|2455.7|2451.7|2455.2|2451.2|6
1652104780000|2022-05-09 13:59:40|2455|2451|2455|2451|2455|2451|2455|2451|5
1652104790000|2022-05-09 13:59:50|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|5
1652104800000|2022-05-09 14:00:00|||||||||2
1652104810000|2022-05-09 14:00:10|||||||||2
1652104830000|2022-05-09 14:00:30|||||||||1
1652104840000|2022-05-09 14:00:40|||||||||7
1652104850000|2022-05-09 14:00:50|||||||||5
1652104860000|2022-05-09 14:01:00|||||||||2
1652104890000|2022-05-09 14:01:30|||||||||1
1652104900000|2022-05-09 14:01:40|2455.3|2451.3|2455|2451|2455.7|2451.7|2455|2451|36
1652104910000|2022-05-09 14:01:50|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|3
1652104920000|2022-05-09 14:02:00|2455.3|2451.3|2454.7|2450.7|2455.3|2451.3|2454.7|2450.7|15
1652104930000|2022-05-09 14:02:10|2455.3|2451.3|2455.2|2451.2|2455.5|2451.5|2455.2|2451.2|32
1652104940000|2022-05-09 14:02:20|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2
1652104960000|2022-05-09 14:02:40|||||||||2
1652104980000|2022-05-09 14:03:00|2454.5|2450.5|2454.5|2450.5|2454.7|2450.7|2454.5|2450.5|45
1652104990000|2022-05-09 14:03:10|2454.2|2450.2|2454.5|2450.5|2454.7|2450.7|2453.7|2449.7|39
1652105010000|2022-05-09 14:03:30|2454.7|2450.7|2454.7|2450.7|2454.8|2450.8|2454.7|2450.7|12
1652105020000|2022-05-09 14:03:40|2454|2450|2453.7|2449.7|2454|2450|2453.7|2449.7|6
1652105030000|2022-05-09 14:03:50|2454.2|2450.2|2454.7|2450.7|2454.7|2450.7|2454.2|2450.2|15
1652105040000|2022-05-09 14:04:00|2454.5|2450.5|2454.2|2450.2|2454.5|2450.5|2453.7|2449.7|6
1652105050000|2022-05-09 14:04:10|2453.7|2449.7|2453.7|2449.7|2454.7|2450.7|2453.7|2449.7|8
1652105060000|2022-05-09 14:04:20|2454|2450|2453.7|2449.7|2454.2|2450.2|2453.7|2449.7|1
1652105070000|2022-05-09 14:04:30|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2
1652105080000|2022-05-09 14:04:40|2455.3|2451.3|2455.7|2451.7|2455.7|2451.7|2455.3|2451.3|172
1652105090000|2022-05-09 14:04:50|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|8
1652105100000|2022-05-09 14:05:00|2455.7|2451.7|2457.2|2453.2|2457.7|2453.7|2455.5|2451.5|20
1652105110000|2022-05-09 14:05:10|2456.7|2452.7|2457.2|2453.2|2457.2|2453.2|2456.7|2452.7|5
1652105120000|2022-05-09 14:05:20|2457.7|2453.7|2460|2456|2460|2456|2457.7|2453.7|9
1652105130000|2022-05-09 14:05:30|2460.2|2456.2|2459.7|2455.7|2460.2|2456.2|2459.2|2455.2|10
1652105140000|2022-05-09 14:05:40|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1652105150000|2022-05-09 14:05:50|2459.7|2455.7|2462.2|2458.2|2462.2|2458.2|2459.7|2455.7|18
1652105160000|2022-05-09 14:06:00|2461.7|2457.7|2461.5|2457.5|2461.7|2457.7|2460.2|2456.2|25
1652105170000|2022-05-09 14:06:10|2461.7|2457.7|2461.7|2457.7|2462.2|2458.2|2460.7|2456.7|12
1652105180000|2022-05-09 14:06:20|2461|2457|2461|2457|2461|2457|2461|2457|4
1652105190000|2022-05-09 14:06:30|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1652105200000|2022-05-09 14:06:40|2461|2457|2460.7|2456.7|2461|2457|2460.7|2456.7|3
1652105210000|2022-05-09 14:06:50|2460.2|2456.2|2459.7|2455.7|2460.2|2456.2|2459.7|2455.7|6
1652105220000|2022-05-09 14:07:00|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|13
1652105230000|2022-05-09 14:07:10|2460.7|2456.7|2460.2|2456.2|2460.7|2456.7|2460.2|2456.2|3
1652105240000|2022-05-09 14:07:20|||||||||1
1652105260000|2022-05-09 14:07:40|2460|2456|2460|2456|2460.2|2456.2|2460|2456|3
1652105270000|2022-05-09 14:07:50|2460.3|2456.3|2461.7|2457.7|2461.7|2457.7|2460.3|2456.3|6
1652105280000|2022-05-09 14:08:00|2460.7|2456.7|2459.8|2455.8|2460.7|2456.7|2459.8|2455.8|3
1652105290000|2022-05-09 14:08:10|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1652105300000|2022-05-09 14:08:20|||||||||3
1652105310000|2022-05-09 14:08:30|2460.3|2456.3|2460.7|2456.7|2461.3|2457.3|2460|2456|10
1652105320000|2022-05-09 14:08:40|2461.5|2457.5|2461.2|2457.2|2461.5|2457.5|2461.2|2457.2|4
1652105340000|2022-05-09 14:09:00|2461.5|2457.5|2461|2457|2461.5|2457.5|2461|2457|5
1652105350000|2022-05-09 14:09:10|2461.3|2457.3|2461.3|2457.3|2461.7|2457.7|2461.3|2457.3|0
1652105360000|2022-05-09 14:09:20|2461.5|2457.5|2461.2|2457.2|2461.5|2457.5|2461.2|2457.2|5
1652105370000|2022-05-09 14:09:30|||||||||1
1652105380000|2022-05-09 14:09:40|||||||||1
1652105390000|2022-05-09 14:09:50|2462|2458|2462|2458|2462|2458|2461.7|2457.7|17
1652105400000|2022-05-09 14:10:00|2461.7|2457.7|2462.5|2458.5|2462.5|2458.5|2461.7|2457.7|8
1652105410000|2022-05-09 14:10:10|2462.1|2458.1|2463.1|2459.1|2463.1|2459.1|2462.1|2458.1|10
1652105420000|2022-05-09 14:10:20|2463.3|2459.3|2463.8|2459.8|2463.8|2459.8|2462.6|2458.6|14
1652105430000|2022-05-09 14:10:30|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2
1652105440000|2022-05-09 14:10:40|2463.9|2459.9|2465.1|2461.1|2465.1|2461.1|2463.1|2459.1|25
1652105450000|2022-05-09 14:10:50|2465.7|2461.7|2464.6|2460.6|2466.1|2462.1|2464.1|2460.1|23
1652105460000|2022-05-09 14:11:00|2464.1|2460.1|2464.6|2460.6|2464.6|2460.6|2463.6|2459.6|9
1652105470000|2022-05-09 14:11:10|||||||||1
1652105480000|2022-05-09 14:11:20|2464.9|2460.9|2463.8|2459.8|2464.9|2460.9|2463.8|2459.8|6
1652105500000|2022-05-09 14:11:40|||||||||4
1652105510000|2022-05-09 14:11:50|2464.1|2460.1|2463.1|2459.1|2464.1|2460.1|2463.1|2459.1|5
1652105520000|2022-05-09 14:12:00|2462.6|2458.6|2464.3|2460.3|2464.3|2460.3|2462.6|2458.6|21
1652105530000|2022-05-09 14:12:10|2464.8|2460.8|2464.6|2460.6|2464.9|2460.9|2464.3|2460.3|37
1652105550000|2022-05-09 14:12:30|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2
1652105560000|2022-05-09 14:12:40|||||||||1
1652105570000|2022-05-09 14:12:50|||||||||2
1652105580000|2022-05-09 14:13:00|||||||||4
1652105590000|2022-05-09 14:13:10|||||||||1
1652105600000|2022-05-09 14:13:20|||||||||3
1652105610000|2022-05-09 14:13:30|2465.1|2461.1|2465.6|2461.6|2465.6|2461.6|2465.1|2461.1|18
1652105620000|2022-05-09 14:13:40|2465.1|2461.1|2464.8|2460.8|2465.1|2461.1|2464.8|2460.8|5
1652105640000|2022-05-09 14:14:00|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|11
1652105650000|2022-05-09 14:14:10|||||||||5
1652105670000|2022-05-09 14:14:30|||||||||2
1652105680000|2022-05-09 14:14:40|||||||||1
1652105690000|2022-05-09 14:14:50|||||||||1
1652105700000|2022-05-09 14:15:00|2463|2459|2462.8|2458.8|2463.3|2459.3|2462.8|2458.8|6
1652105710000|2022-05-09 14:15:10|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|1
1652105730000|2022-05-09 14:15:30|2463.3|2459.3|2462.8|2458.8|2463.3|2459.3|2462.8|2458.8|4
1652105740000|2022-05-09 14:15:40|2463.1|2459.1|2462.8|2458.8|2463.1|2459.1|2462.8|2458.8|4
1652105760000|2022-05-09 14:16:00|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|1
1652105770000|2022-05-09 14:16:10|||||||||4
1652105780000|2022-05-09 14:16:20|2461.3|2457.3|2461.1|2457.1|2461.3|2457.3|2461.1|2457.1|9
1652105790000|2022-05-09 14:16:30|2460.8|2456.8|2461.8|2457.8|2462.6|2458.6|2460.8|2456.8|32
1652105800000|2022-05-09 14:16:40|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2
1652105810000|2022-05-09 14:16:50|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|1
1652105820000|2022-05-09 14:17:00|||||||||6
1652105830000|2022-05-09 14:17:10|2461.5|2457.5|2462.3|2458.3|2462.3|2458.3|2461.5|2457.5|27
1652105840000|2022-05-09 14:17:20|2462.1|2458.1|2461.3|2457.3|2462.1|2458.1|2461.3|2457.3|7
1652105850000|2022-05-09 14:17:30|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|7
1652105860000|2022-05-09 14:17:40|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|3
1652105870000|2022-05-09 14:17:50|2460.3|2456.3|2459.8|2455.8|2460.3|2456.3|2459.8|2455.8|2
1652105880000|2022-05-09 14:18:00|2459.3|2455.3|2460.3|2456.3|2460.3|2456.3|2459.3|2455.3|5
1652105900000|2022-05-09 14:18:20|2459.5|2455.5|2459.3|2455.3|2459.5|2455.5|2459.3|2455.3|3
1652105910000|2022-05-09 14:18:30|||||||||3
1652105920000|2022-05-09 14:18:40|||||||||1
1652105930000|2022-05-09 14:18:50|||||||||1
1652105950000|2022-05-09 14:19:10|||||||||2
1652105960000|2022-05-09 14:19:20|||||||||27
1652105970000|2022-05-09 14:19:30|||||||||1
1652105980000|2022-05-09 14:19:40|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|20
1652105990000|2022-05-09 14:19:50|2457.8|2453.8|2458.3|2454.3|2458.3|2454.3|2457.8|2453.8|6
1652106000000|2022-05-09 14:20:00|2458.1|2454.1|2457.8|2453.8|2458.1|2454.1|2457.8|2453.8|7
1652106010000|2022-05-09 14:20:10|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|1
1652106030000|2022-05-09 14:20:30|||||||||3
1652106040000|2022-05-09 14:20:40|||||||||4
1652106060000|2022-05-09 14:21:00|||||||||1
1652106070000|2022-05-09 14:21:10|2458.7|2454.7|2461.3|2457.3|2461.3|2457.3|2458.7|2454.7|45
1652106080000|2022-05-09 14:21:20|2461.1|2457.1|2460.6|2456.6|2461.1|2457.1|2460.5|2456.5|12
1652106090000|2022-05-09 14:21:30|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.3|2456.3|3
1652106100000|2022-05-09 14:21:40|||||||||1
1652106120000|2022-05-09 14:22:00|2460.6|2456.6|2460.3|2456.3|2460.6|2456.6|2460.3|2456.3|1
1652106130000|2022-05-09 14:22:10|||||||||4
1652106140000|2022-05-09 14:22:20|||||||||1
1652106150000|2022-05-09 14:22:30|2459.9|2455.9|2460.1|2456.1|2460.3|2456.3|2459.9|2455.9|2
1652106160000|2022-05-09 14:22:40|2460.9|2456.9|2461.1|2457.1|2461.3|2457.3|2460.9|2456.9|9
1652106180000|2022-05-09 14:23:00|||||||||2
1652106190000|2022-05-09 14:23:10|2462.6|2458.6|2461.8|2457.8|2462.6|2458.6|2461.8|2457.8|33
1652106200000|2022-05-09 14:23:20|2461.5|2457.5|2461.3|2457.3|2461.5|2457.5|2461.3|2457.3|3
1652106210000|2022-05-09 14:23:30|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|6
1652106220000|2022-05-09 14:23:40|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|1
1652106230000|2022-05-09 14:23:50|2462.3|2458.3|2462.1|2458.1|2462.3|2458.3|2462.1|2458.1|2
1652106240000|2022-05-09 14:24:00|||||||||4
1652106250000|2022-05-09 14:24:10|2461.9|2457.9|2462.1|2458.1|2462.1|2458.1|2461.9|2457.9|2
1652106260000|2022-05-09 14:24:20|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|9
1652106270000|2022-05-09 14:24:30|2460.3|2456.3|2458.9|2454.9|2460.3|2456.3|2458.9|2454.9|12
1652106280000|2022-05-09 14:24:40|2458.6|2454.6|2458.1|2454.1|2459.3|2455.3|2458.1|2454.1|16
1652106290000|2022-05-09 14:24:50|2457.3|2453.3|2456.8|2452.8|2457.3|2453.3|2456.8|2452.8|11
1652106300000|2022-05-09 14:25:00|2457.1|2453.1|2457.8|2453.8|2458.1|2454.1|2456.8|2452.8|14
1652106310000|2022-05-09 14:25:10|||||||||2
1652106320000|2022-05-09 14:25:20|||||||||2
1652106330000|2022-05-09 14:25:30|2457.6|2453.6|2457.3|2453.3|2457.6|2453.6|2457.3|2453.3|2
1652106340000|2022-05-09 14:25:40|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|3
1652106350000|2022-05-09 14:25:50|2457.7|2453.7|2457.8|2453.8|2458.8|2454.8|2457.7|2453.7|26
1652106360000|2022-05-09 14:26:00|2457.3|2453.3|2457.1|2453.1|2457.3|2453.3|2457.1|2453.1|14
1652106370000|2022-05-09 14:26:10|2456.1|2452.1|2455.8|2451.8|2456.1|2452.1|2455.8|2451.8|14
1652106380000|2022-05-09 14:26:20|2456.1|2452.1|2455.8|2451.8|2456.1|2452.1|2455.8|2451.8|4
1652106390000|2022-05-09 14:26:30|||||||||1
1652106410000|2022-05-09 14:26:50|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|1
1652106430000|2022-05-09 14:27:10|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2
1652106440000|2022-05-09 14:27:20|||||||||3
1652106450000|2022-05-09 14:27:30|||||||||2
1652106460000|2022-05-09 14:27:40|||||||||1
1652106480000|2022-05-09 14:28:00|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|5
1652106490000|2022-05-09 14:28:10|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|1
1652106500000|2022-05-09 14:28:20|||||||||4
1652106510000|2022-05-09 14:28:30|||||||||4
1652106520000|2022-05-09 14:28:40|||||||||1
1652106530000|2022-05-09 14:28:50|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2
1652106540000|2022-05-09 14:29:00|2454.1|2450.1|2453.3|2449.3|2454.3|2450.3|2453.3|2449.3|57
1652106560000|2022-05-09 14:29:20|2453.6|2449.6|2453.8|2449.8|2453.8|2449.8|2453.6|2449.6|12
1652106570000|2022-05-09 14:29:30|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|7
1652106580000|2022-05-09 14:29:40|2453.9|2449.9|2453.3|2449.3|2454|2450|2453.3|2449.3|17
1652106590000|2022-05-09 14:29:50|2453.7|2449.7|2454.3|2450.3|2454.3|2450.3|2453.7|2449.7|6
1652106600000|2022-05-09 14:30:00|2453.8|2449.8|2454.3|2450.3|2454.3|2450.3|2453.5|2449.5|31
1652106610000|2022-05-09 14:30:10|||||||||1
1652106630000|2022-05-09 14:30:30|||||||||1
1652106640000|2022-05-09 14:30:40|2454.1|2450.1|2454.1|2450.1|2454.3|2450.3|2454.1|2450.1|11
1652106660000|2022-05-09 14:31:00|||||||||1
1652106680000|2022-05-09 14:31:20|2454.3|2450.3|2455.1|2451.1|2455.1|2451.1|2454.3|2450.3|25
1652106690000|2022-05-09 14:31:30|2455.6|2451.6|2455.1|2451.1|2455.6|2451.6|2454.9|2450.9|8
1652106700000|2022-05-09 14:31:40|||||||||3
1652106710000|2022-05-09 14:31:50|2454.9|2450.9|2455.1|2451.1|2455.1|2451.1|2454.9|2450.9|10
1652106720000|2022-05-09 14:32:00|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|12
1652106750000|2022-05-09 14:32:30|||||||||1
1652106760000|2022-05-09 14:32:40|||||||||1
1652106770000|2022-05-09 14:32:50|||||||||2
1652106780000|2022-05-09 14:33:00|||||||||3
1652106800000|2022-05-09 14:33:20|||||||||2
1652106810000|2022-05-09 14:33:30|||||||||2
1652106820000|2022-05-09 14:33:40|||||||||4
1652106830000|2022-05-09 14:33:50|||||||||1
1652106840000|2022-05-09 14:34:00|2453.8|2449.8|2453.3|2449.3|2453.8|2449.8|2453.3|2449.3|9
1652106850000|2022-05-09 14:34:10|2453|2449|2452.3|2448.3|2453|2449|2452.3|2448.3|3
1652106860000|2022-05-09 14:34:20|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|5
1652106870000|2022-05-09 14:34:30|2451.8|2447.8|2444.5|2440.5|2451.8|2447.8|2444.5|2440.5|175
1652106880000|2022-05-09 14:34:40|2443.9|2439.9|2444.2|2440.2|2444.5|2440.5|2443.7|2439.7|14
1652106890000|2022-05-09 14:34:50|2443.7|2439.7|2442.9|2438.9|2443.7|2439.7|2442.7|2438.7|48
1652106900000|2022-05-09 14:35:00|2442.7|2438.7|2442.7|2438.7|2443.3|2439.3|2442.7|2438.7|46
1652106910000|2022-05-09 14:35:10|2443|2439|2442|2438|2443.7|2439.7|2442|2438|57
1652106920000|2022-05-09 14:35:20|||||||||46
1652106930000|2022-05-09 14:35:30|2442.9|2438.9|2442|2438|2442.9|2438.9|2442|2438|38
1652106940000|2022-05-09 14:35:40|||||||||13
1652106960000|2022-05-09 14:36:00|2441|2437|2440.9|2436.9|2441|2437|2440.5|2436.5|66
1652106970000|2022-05-09 14:36:10|||||||||3
1652106980000|2022-05-09 14:36:20|||||||||3
1652106990000|2022-05-09 14:36:30|2440.7|2436.7|2442.9|2438.9|2442.9|2438.9|2440.7|2436.7|13
1652107000000|2022-05-09 14:36:40|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|4
1652107010000|2022-05-09 14:36:50|2440.9|2436.9|2441.2|2437.2|2441.7|2437.7|2440.9|2436.9|37
1652107020000|2022-05-09 14:37:00|2441.7|2437.7|2442.9|2438.9|2443|2439|2441.2|2437.2|33
1652107030000|2022-05-09 14:37:10|2442.7|2438.7|2442.4|2438.4|2442.7|2438.7|2442.4|2438.4|3
1652107040000|2022-05-09 14:37:20|2442.5|2438.5|2441.9|2437.9|2442.5|2438.5|2441.9|2437.9|6
1652107050000|2022-05-09 14:37:30|2441.7|2437.7|2441.5|2437.5|2441.7|2437.7|2441|2437|10
1652107060000|2022-05-09 14:37:40|2441.4|2437.4|2441.9|2437.9|2441.9|2437.9|2441.4|2437.4|41
1652107070000|2022-05-09 14:37:50|2442|2438|2442|2438|2442|2438|2442|2438|11
1652107080000|2022-05-09 14:38:00|2441.9|2437.9|2441.7|2437.7|2441.9|2437.9|2441.7|2437.7|23
1652107090000|2022-05-09 14:38:10|2441.9|2437.9|2441.7|2437.7|2441.9|2437.9|2441.7|2437.7|18
1652107100000|2022-05-09 14:38:20|2440.9|2436.9|2441.7|2437.7|2441.7|2437.7|2440.7|2436.7|19
1652107110000|2022-05-09 14:38:30|2440.7|2436.7|2441.5|2437.5|2441.5|2437.5|2440.7|2436.7|15
1652107120000|2022-05-09 14:38:40|2441.3|2437.3|2441.5|2437.5|2441.5|2437.5|2440.7|2436.7|9
1652107130000|2022-05-09 14:38:50|2441.2|2437.2|2440.7|2436.7|2441.2|2437.2|2440.7|2436.7|2
1652107140000|2022-05-09 14:39:00|2440.5|2436.5|2440.7|2436.7|2440.7|2436.7|2440.5|2436.5|1
1652107160000|2022-05-09 14:39:20|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|5
1652107170000|2022-05-09 14:39:30|2439.9|2435.9|2439.7|2435.7|2439.9|2435.9|2439.7|2435.7|8
1652107180000|2022-05-09 14:39:40|2440.2|2436.2|2439.7|2435.7|2440.2|2436.2|2439.7|2435.7|1
1652107190000|2022-05-09 14:39:50|||||||||66
1652107200000|2022-05-09 14:40:00|2440.3|2436.3|2440.7|2436.7|2440.7|2436.7|2440.2|2436.2|44
1652107210000|2022-05-09 14:40:10|||||||||1
1652107220000|2022-05-09 14:40:20|||||||||1
1652107240000|2022-05-09 14:40:40|2440.5|2436.5|2440.7|2436.7|2440.7|2436.7|2440.5|2436.5|1
1652107250000|2022-05-09 14:40:50|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.2|2436.2|11
1652107260000|2022-05-09 14:41:00|2441.2|2437.2|2441.5|2437.5|2441.5|2437.5|2441.2|2437.2|18
1652107280000|2022-05-09 14:41:20|||||||||3
1652107290000|2022-05-09 14:41:30|2442.5|2438.5|2442.2|2438.2|2442.5|2438.5|2441.7|2437.7|20
1652107300000|2022-05-09 14:41:40|2442.3|2438.3|2442.5|2438.5|2442.5|2438.5|2442.3|2438.3|15
1652107310000|2022-05-09 14:41:50|||||||||7
1652107320000|2022-05-09 14:42:00|||||||||1
1652107330000|2022-05-09 14:42:10|2443.3|2439.3|2443.5|2439.5|2444|2440|2443.3|2439.3|7
1652107340000|2022-05-09 14:42:20|||||||||4
1652107360000|2022-05-09 14:42:40|||||||||2
1652107400000|2022-05-09 14:43:20|2443.7|2439.7|2443.5|2439.5|2443.7|2439.7|2443.5|2439.5|42
1652107410000|2022-05-09 14:43:30|||||||||3
1652107450000|2022-05-09 14:44:10|2443.2|2439.2|2443.5|2439.5|2443.5|2439.5|2443|2439|18
1652107460000|2022-05-09 14:44:20|||||||||2
1652107490000|2022-05-09 14:44:50|||||||||1
1652107500000|2022-05-09 14:45:00|2443.2|2439.2|2443.2|2439.2|2443.5|2439.5|2443.2|2439.2|23
1652107510000|2022-05-09 14:45:10|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|1
1652107520000|2022-05-09 14:45:20|||||||||1
1652107540000|2022-05-09 14:45:40|2445.2|2441.2|2446.2|2442.2|2446.2|2442.2|2445|2441|29
1652107550000|2022-05-09 14:45:50|2446.5|2442.5|2446.2|2442.2|2446.5|2442.5|2446.2|2442.2|24
1652107560000|2022-05-09 14:46:00|2446.5|2442.5|2448.2|2444.2|2448.2|2444.2|2446.5|2442.5|11
1652107570000|2022-05-09 14:46:10|2447.9|2443.9|2448|2444|2448|2444|2447.7|2443.7|3
1652107580000|2022-05-09 14:46:20|2447.7|2443.7|2447.5|2443.5|2447.7|2443.7|2447.5|2443.5|1
1652107590000|2022-05-09 14:46:30|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|8
1652107600000|2022-05-09 14:46:40|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|6
1652107620000|2022-05-09 14:47:00|||||||||1
1652107630000|2022-05-09 14:47:10|2449.1|2445.1|2449.5|2445.5|2449.5|2445.5|2449.1|2445.1|30
1652107640000|2022-05-09 14:47:20|||||||||1
1652107650000|2022-05-09 14:47:30|||||||||1
1652107660000|2022-05-09 14:47:40|||||||||1
1652107670000|2022-05-09 14:47:50|2449.3|2445.3|2450.5|2446.5|2450.5|2446.5|2449.3|2445.3|38
1652107680000|2022-05-09 14:48:00|2449.9|2445.9|2449.5|2445.5|2449.9|2445.9|2449.5|2445.5|2
1652107690000|2022-05-09 14:48:10|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|6
1652107700000|2022-05-09 14:48:20|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2
1652107710000|2022-05-09 14:48:30|2448.9|2444.9|2447|2443|2448.9|2444.9|2447|2443|16
1652107720000|2022-05-09 14:48:40|2446.4|2442.4|2446.2|2442.2|2446.4|2442.4|2446.2|2442.2|0
1652107730000|2022-05-09 14:48:50|||||||||1
1652107740000|2022-05-09 14:49:00|||||||||1
1652107750000|2022-05-09 14:49:10|2446.5|2442.5|2445|2441|2446.5|2442.5|2445|2441|6
1652107760000|2022-05-09 14:49:20|2445.5|2441.5|2445.2|2441.2|2445.5|2441.5|2445.2|2441.2|3
1652107770000|2022-05-09 14:49:30|2447.3|2443.3|2448.5|2444.5|2449.1|2445.1|2447.3|2443.3|86
1652107780000|2022-05-09 14:49:40|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|3
1652107790000|2022-05-09 14:49:50|2447.5|2443.5|2447.3|2443.3|2447.5|2443.5|2447.3|2443.3|2
1652107800000|2022-05-09 14:50:00|||||||||3
1652107810000|2022-05-09 14:50:10|||||||||3
1652107820000|2022-05-09 14:50:20|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|17
1652107830000|2022-05-09 14:50:30|2446.6|2442.6|2445.8|2441.8|2446.6|2442.6|2445.8|2441.8|13
1652107840000|2022-05-09 14:50:40|2446.1|2442.1|2445.3|2441.3|2446.1|2442.1|2445.3|2441.3|4
1652107850000|2022-05-09 14:50:50|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|2444.8|2440.8|3
1652107860000|2022-05-09 14:51:00|||||||||5
1652107870000|2022-05-09 14:51:10|2445.3|2441.3|2444.1|2440.1|2445.3|2441.3|2443.8|2439.8|24
1652107880000|2022-05-09 14:51:20|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|5
1652107900000|2022-05-09 14:51:40|2443.5|2439.5|2444.3|2440.3|2444.3|2440.3|2443.3|2439.3|3
1652107910000|2022-05-09 14:51:50|2444.1|2440.1|2446.6|2442.6|2447.1|2443.1|2444.1|2440.1|61
1652107920000|2022-05-09 14:52:00|2446.8|2442.8|2447.3|2443.3|2447.3|2443.3|2446.8|2442.8|2
1652107930000|2022-05-09 14:52:10|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|9
1652107940000|2022-05-09 14:52:20|2446.5|2442.5|2446.3|2442.3|2446.5|2442.5|2446.3|2442.3|1
1652107950000|2022-05-09 14:52:30|||||||||4
1652107960000|2022-05-09 14:52:40|2446|2442|2446.3|2442.3|2446.3|2442.3|2446|2442|5
1652107970000|2022-05-09 14:52:50|||||||||9
1652107980000|2022-05-09 14:53:00|2445.6|2441.6|2445.1|2441.1|2445.6|2441.6|2445.1|2441.1|5
1652107990000|2022-05-09 14:53:10|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|2
1652108000000|2022-05-09 14:53:20|||||||||4
1652108010000|2022-05-09 14:53:30|2445.9|2441.9|2446.3|2442.3|2446.3|2442.3|2445.9|2441.9|29
1652108020000|2022-05-09 14:53:40|2446.9|2442.9|2447.3|2443.3|2447.3|2443.3|2446.3|2442.3|79
1652108030000|2022-05-09 14:53:50|2446.8|2442.8|2447.3|2443.3|2447.3|2443.3|2446.8|2442.8|10
1652108040000|2022-05-09 14:54:00|2446.8|2442.8|2446.3|2442.3|2446.8|2442.8|2446.3|2442.3|3
1652108050000|2022-05-09 14:54:10|||||||||3
1652108060000|2022-05-09 14:54:20|||||||||3
1652108070000|2022-05-09 14:54:30|||||||||7
1652108080000|2022-05-09 14:54:40|2445.2|2441.2|2444.2|2440.2|2445.2|2441.2|2444.2|2440.2|15
1652108090000|2022-05-09 14:54:50|2444|2440|2442.7|2438.7|2444|2440|2442.7|2438.7|2
1652108100000|2022-05-09 14:55:00|||||||||19
1652108110000|2022-05-09 14:55:10|||||||||5
1652108130000|2022-05-09 14:55:30|||||||||8
1652108140000|2022-05-09 14:55:40|||||||||17
1652108150000|2022-05-09 14:55:50|||||||||7
1652108160000|2022-05-09 14:56:00|||||||||7
1652108170000|2022-05-09 14:56:10|||||||||4
1652108180000|2022-05-09 14:56:20|||||||||3
1652108190000|2022-05-09 14:56:30|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|36
1652108200000|2022-05-09 14:56:40|||||||||1
1652108210000|2022-05-09 14:56:50|2443|2439|2443.5|2439.5|2443.5|2439.5|2443|2439|2
1652108230000|2022-05-09 14:57:10|||||||||5
1652108250000|2022-05-09 14:57:30|2443|2439|2443|2439|2443|2439|2443|2439|1
1652108260000|2022-05-09 14:57:40|2443.2|2439.2|2443.2|2439.2|2443.5|2439.5|2443.2|2439.2|7
1652108280000|2022-05-09 14:58:00|2443|2439|2442.7|2438.7|2443|2439|2442.7|2438.7|4
1652108290000|2022-05-09 14:58:10|||||||||5
1652108300000|2022-05-09 14:58:20|2442.9|2438.9|2443.7|2439.7|2443.7|2439.7|2442.9|2438.9|132
1652108310000|2022-05-09 14:58:30|2444.3|2440.3|2446.4|2442.4|2447.3|2443.3|2444.3|2440.3|499
1652108320000|2022-05-09 14:58:40|2446.6|2442.6|2451.8|2447.8|2451.8|2447.8|2446.6|2442.6|67
1652108330000|2022-05-09 14:58:50|2452.1|2448.1|2456.8|2452.8|2457.2|2453.2|2452.1|2448.1|31
1652108340000|2022-05-09 14:59:00|2457|2453|2456.9|2452.9|2458.3|2454.3|2456.1|2452.1|239
1652108350000|2022-05-09 14:59:10|2456.6|2452.6|2454.8|2450.8|2456.6|2452.6|2454.6|2450.6|127
1652108360000|2022-05-09 14:59:20|2455.3|2451.3|2455.3|2451.3|2455.8|2451.8|2455.3|2451.3|8
1652108370000|2022-05-09 14:59:30|2454.7|2450.7|2454.8|2450.8|2455.3|2451.3|2454.3|2450.3|13
1652108390000|2022-05-09 14:59:50|2456.3|2452.3|2455.6|2451.6|2456.9|2452.9|2455.4|2451.4|83
1652108400000|2022-05-09 15:00:00|2455.1|2451.1|2454.8|2450.8|2455.6|2451.6|2454.8|2450.8|41
1652108410000|2022-05-09 15:00:10|2455.6|2451.6|2457.3|2453.3|2457.6|2453.6|2455.6|2451.6|32
1652108420000|2022-05-09 15:00:20|2456.8|2452.8|2456.3|2452.3|2456.8|2452.8|2456.3|2452.3|8
1652108430000|2022-05-09 15:00:30|2456.6|2452.6|2454.3|2450.3|2456.6|2452.6|2454.3|2450.3|6
1652108440000|2022-05-09 15:00:40|2454.6|2450.6|2454.8|2450.8|2455.3|2451.3|2454.6|2450.6|8
1652108450000|2022-05-09 15:00:50|2455.1|2451.1|2455.3|2451.3|2455.3|2451.3|2455.1|2451.1|1
1652108460000|2022-05-09 15:01:00|2455.1|2451.1|2456.1|2452.1|2459.6|2455.6|2455.1|2451.1|38
1652108470000|2022-05-09 15:01:10|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|0
1652108480000|2022-05-09 15:01:20|2457.1|2453.1|2458|2454|2458.3|2454.3|2457.1|2453.1|17
1652108490000|2022-05-09 15:01:30|2457.8|2453.8|2456.7|2452.7|2458.3|2454.3|2456.7|2452.7|3
1652108500000|2022-05-09 15:01:40|2456.3|2452.3|2456|2452|2456.3|2452.3|2456|2452|2
1652108510000|2022-05-09 15:01:50|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455|2451|0
1652108520000|2022-05-09 15:02:00|2455|2451|2454.8|2450.8|2455.1|2451.1|2454.8|2450.8|12
1652108530000|2022-05-09 15:02:10|2454.5|2450.5|2455.3|2451.3|2455.3|2451.3|2454.3|2450.3|27
1652108540000|2022-05-09 15:02:20|2455|2451|2455|2451|2455.3|2451.3|2454.5|2450.5|6
1652108550000|2022-05-09 15:02:30|2454.7|2450.7|2455.3|2451.3|2455.3|2451.3|2454.5|2450.5|9
1652108560000|2022-05-09 15:02:40|2455.9|2451.9|2456.8|2452.8|2457.3|2453.3|2455.9|2451.9|15
1652108570000|2022-05-09 15:02:50|2456.3|2452.3|2456.6|2452.6|2457.1|2453.1|2456.3|2452.3|2
1652108580000|2022-05-09 15:03:00|2457.1|2453.1|2456.3|2452.3|2458.3|2454.3|2456.3|2452.3|29
1652108590000|2022-05-09 15:03:10|||||||||2
1652108600000|2022-05-09 15:03:20|||||||||4
1652108620000|2022-05-09 15:03:40|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|2
1652108630000|2022-05-09 15:03:50|2456.3|2452.3|2458|2454|2458|2454|2456.3|2452.3|4
1652108640000|2022-05-09 15:04:00|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|1
1652108650000|2022-05-09 15:04:10|2458|2454|2458|2454|2458.3|2454.3|2458|2454|8
1652108660000|2022-05-09 15:04:20|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2
1652108680000|2022-05-09 15:04:40|2457.4|2453.4|2456.3|2452.3|2457.4|2453.4|2456.3|2452.3|1
1652108690000|2022-05-09 15:04:50|2456.5|2452.5|2456.6|2452.6|2456.8|2452.8|2456.5|2452.5|6
1652108700000|2022-05-09 15:05:00|2456.3|2452.3|2456.8|2452.8|2456.8|2452.8|2456.3|2452.3|4
1652108710000|2022-05-09 15:05:10|2456.3|2452.3|2457.3|2453.3|2457.6|2453.6|2456.3|2452.3|15
1652108720000|2022-05-09 15:05:20|2457.6|2453.6|2456.3|2452.3|2457.6|2453.6|2456.3|2452.3|138
1652108730000|2022-05-09 15:05:30|||||||||1
1652108750000|2022-05-09 15:05:50|2456.7|2452.7|2458.3|2454.3|2459.1|2455.1|2456.7|2452.7|12
1652108760000|2022-05-09 15:06:00|2457.3|2453.3|2458.8|2454.8|2459.3|2455.3|2457.3|2453.3|14
1652108770000|2022-05-09 15:06:10|2458.5|2454.5|2456.8|2452.8|2458.5|2454.5|2456.5|2452.5|11
1652108780000|2022-05-09 15:06:20|2457.1|2453.1|2457.3|2453.3|2457.3|2453.3|2457.1|2453.1|0
1652108790000|2022-05-09 15:06:30|2457.9|2453.9|2460.6|2456.6|2460.6|2456.6|2457.9|2453.9|21
1652108800000|2022-05-09 15:06:40|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|1
1652108810000|2022-05-09 15:06:50|2460.1|2456.1|2460.3|2456.3|2460.6|2456.6|2460.1|2456.1|9
1652108820000|2022-05-09 15:07:00|2461.3|2457.3|2462.3|2458.3|2462.3|2458.3|2461.3|2457.3|17
1652108830000|2022-05-09 15:07:10|2462.1|2458.1|2460.3|2456.3|2462.1|2458.1|2460.3|2456.3|7
1652108840000|2022-05-09 15:07:20|||||||||1
1652108850000|2022-05-09 15:07:30|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|5
1652108860000|2022-05-09 15:07:40|2458.9|2454.9|2457|2453|2458.9|2454.9|2457|2453|10
1652108870000|2022-05-09 15:07:50|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|1
1652108880000|2022-05-09 15:08:00|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|1
1652108890000|2022-05-09 15:08:10|2458.1|2454.1|2457.3|2453.3|2458.1|2454.1|2457.3|2453.3|2
1652108900000|2022-05-09 15:08:20|||||||||3
1652108910000|2022-05-09 15:08:30|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|6
1652108920000|2022-05-09 15:08:40|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|4
1652108930000|2022-05-09 15:08:50|2458.1|2454.1|2457.8|2453.8|2458.1|2454.1|2457.8|2453.8|2
1652108940000|2022-05-09 15:09:00|2458.1|2454.1|2458.3|2454.3|2458.3|2454.3|2458.1|2454.1|4
1652108950000|2022-05-09 15:09:10|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|1
1652108960000|2022-05-09 15:09:20|2458|2454|2458.3|2454.3|2458.3|2454.3|2457.8|2453.8|3
1652108970000|2022-05-09 15:09:30|||||||||1
1652108990000|2022-05-09 15:09:50|2460.3|2456.3|2459.6|2455.6|2460.3|2456.3|2459.3|2455.3|14
1652109000000|2022-05-09 15:10:00|2460|2456|2459.3|2455.3|2460.3|2456.3|2459.3|2455.3|4
1652109010000|2022-05-09 15:10:10|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|3
1652109020000|2022-05-09 15:10:20|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|0
1652109030000|2022-05-09 15:10:30|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|10
1652109040000|2022-05-09 15:10:40|2459.3|2455.3|2458.3|2454.3|2459.3|2455.3|2458.3|2454.3|13
1652109050000|2022-05-09 15:10:50|2458.8|2454.8|2460.3|2456.3|2460.6|2456.6|2458.8|2454.8|19
1652109060000|2022-05-09 15:11:00|2460.6|2456.6|2462.5|2458.5|2462.5|2458.5|2460.6|2456.6|30
1652109070000|2022-05-09 15:11:10|2462.3|2458.3|2461.8|2457.8|2462.3|2458.3|2461.8|2457.8|3
1652109080000|2022-05-09 15:11:20|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2
1652109090000|2022-05-09 15:11:30|2461.7|2457.7|2461.3|2457.3|2461.7|2457.7|2461.3|2457.3|4
1652109100000|2022-05-09 15:11:40|2461.1|2457.1|2459.6|2455.6|2461.1|2457.1|2459.5|2455.5|14
1652109110000|2022-05-09 15:11:50|2459|2455|2459.5|2455.5|2459.5|2455.5|2459|2455|6
1652109120000|2022-05-09 15:12:00|2460.3|2456.3|2460.8|2456.8|2461.3|2457.3|2460.3|2456.3|14
1652109130000|2022-05-09 15:12:10|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|0
1652109140000|2022-05-09 15:12:20|2460.1|2456.1|2459.8|2455.8|2460.1|2456.1|2459.8|2455.8|4
1652109150000|2022-05-09 15:12:30|2460.3|2456.3|2461|2457|2461|2457|2460.3|2456.3|4
1652109160000|2022-05-09 15:12:40|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|1
1652109170000|2022-05-09 15:12:50|2460.5|2456.5|2460.7|2456.7|2460.7|2456.7|2460.5|2456.5|5
1652109180000|2022-05-09 15:13:00|2460.5|2456.5|2461|2457|2461.3|2457.3|2460.5|2456.5|9
1652109190000|2022-05-09 15:13:10|2460.5|2456.5|2460.5|2456.5|2461.3|2457.3|2460.5|2456.5|4
1652109200000|2022-05-09 15:13:20|2461.1|2457.1|2461|2457|2461.1|2457.1|2461|2457|7
1652109210000|2022-05-09 15:13:30|2460.8|2456.8|2459.3|2455.3|2460.8|2456.8|2459.3|2455.3|4
1652109220000|2022-05-09 15:13:40|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|0
1652109240000|2022-05-09 15:14:00|2458.3|2454.3|2458.6|2454.6|2458.6|2454.6|2458.3|2454.3|16
1652109250000|2022-05-09 15:14:10|2458.5|2454.5|2457.8|2453.8|2458.5|2454.5|2457.8|2453.8|4
1652109260000|2022-05-09 15:14:20|2459|2455|2459.3|2455.3|2459.3|2455.3|2459|2455|5
1652109270000|2022-05-09 15:14:30|2459|2455|2459.3|2455.3|2459.3|2455.3|2459|2455|5
1652109280000|2022-05-09 15:14:40|2458.8|2454.8|2458.1|2454.1|2458.8|2454.8|2458|2454|12
1652109300000|2022-05-09 15:15:00|2457.6|2453.6|2461.3|2457.3|2461.3|2457.3|2457.6|2453.6|21
1652109310000|2022-05-09 15:15:10|2461|2457|2461.1|2457.1|2461.1|2457.1|2460.6|2456.6|1
1652109320000|2022-05-09 15:15:20|2460.5|2456.5|2462.6|2458.6|2462.6|2458.6|2460.1|2456.1|35
1652109330000|2022-05-09 15:15:30|2462.3|2458.3|2462.1|2458.1|2462.6|2458.6|2462.1|2458.1|2
1652109340000|2022-05-09 15:15:40|2462.3|2458.3|2463.6|2459.6|2463.6|2459.6|2462.3|2458.3|22
1652109350000|2022-05-09 15:15:50|2464.1|2460.1|2463.3|2459.3|2464.1|2460.1|2463.3|2459.3|5
1652109360000|2022-05-09 15:16:00|2463.6|2459.6|2463.3|2459.3|2463.8|2459.8|2463.3|2459.3|5
1652109370000|2022-05-09 15:16:10|||||||||2
1652109380000|2022-05-09 15:16:20|2463.6|2459.6|2462.3|2458.3|2463.6|2459.6|2462.3|2458.3|17
1652109390000|2022-05-09 15:16:30|2461.8|2457.8|2461.1|2457.1|2461.8|2457.8|2461.1|2457.1|0
1652109400000|2022-05-09 15:16:40|2460.8|2456.8|2460.6|2456.6|2460.8|2456.8|2460.6|2456.6|0
1652109410000|2022-05-09 15:16:50|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|3
1652109420000|2022-05-09 15:17:00|2461.3|2457.3|2459.8|2455.8|2461.3|2457.3|2459.8|2455.8|8
1652109430000|2022-05-09 15:17:10|2459.3|2455.3|2459.1|2455.1|2459.3|2455.3|2459.1|2455.1|0
1652109440000|2022-05-09 15:17:20|2460.3|2456.3|2460.6|2456.6|2461.1|2457.1|2460.3|2456.3|17
1652109450000|2022-05-09 15:17:30|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|5
1652109470000|2022-05-09 15:17:50|||||||||2
1652109480000|2022-05-09 15:18:00|||||||||4
1652109490000|2022-05-09 15:18:10|||||||||1
1652109500000|2022-05-09 15:18:20|||||||||1
1652109520000|2022-05-09 15:18:40|2460.3|2456.3|2460.1|2456.1|2460.3|2456.3|2460.1|2456.1|6
1652109530000|2022-05-09 15:18:50|||||||||1
1652109540000|2022-05-09 15:19:00|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2
1652109550000|2022-05-09 15:19:10|2459.3|2455.3|2459.1|2455.1|2459.3|2455.3|2459.1|2455.1|0
1652109560000|2022-05-09 15:19:20|||||||||2
1652109570000|2022-05-09 15:19:30|||||||||1
1652109580000|2022-05-09 15:19:40|||||||||2
1652109590000|2022-05-09 15:19:50|2459|2455|2458.6|2454.6|2459|2455|2458.6|2454.6|1
1652109600000|2022-05-09 15:20:00|2459|2455|2461|2457|2464|2460|2459|2455|169
1652109610000|2022-05-09 15:20:10|2460.8|2456.8|2460|2456|2460.8|2456.8|2460|2456|2
1652109620000|2022-05-09 15:20:20|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|8
1652109630000|2022-05-09 15:20:30|2459|2455|2460.6|2456.6|2461|2457|2459|2455|15
1652109640000|2022-05-09 15:20:40|2460.5|2456.5|2460.3|2456.3|2460.5|2456.5|2460|2456|3
1652109650000|2022-05-09 15:20:50|2460|2456|2461|2457|2461|2457|2460|2456|2
1652109660000|2022-05-09 15:21:00|2460|2456|2461|2457|2461|2457|2460|2456|7
1652109670000|2022-05-09 15:21:10|2460.8|2456.8|2460.5|2456.5|2460.8|2456.8|2460.5|2456.5|8
1652109680000|2022-05-09 15:21:20|2460|2456|2460.3|2456.3|2460.8|2456.8|2460|2456|4
1652109690000|2022-05-09 15:21:30|2460.6|2456.6|2460.8|2456.8|2460.8|2456.8|2460.6|2456.6|0
1652109700000|2022-05-09 15:21:40|||||||||3
1652109710000|2022-05-09 15:21:50|||||||||1
1652109720000|2022-05-09 15:22:00|||||||||3
1652109730000|2022-05-09 15:22:10|2462|2458|2462|2458|2464|2460|2462|2458|32
1652109740000|2022-05-09 15:22:20|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|5
1652109750000|2022-05-09 15:22:30|2461.6|2457.6|2461.8|2457.8|2462|2458|2461|2457|9
1652109760000|2022-05-09 15:22:40|2462|2458|2462|2458|2462|2458|2462|2458|0
1652109780000|2022-05-09 15:23:00|2461.8|2457.8|2461.3|2457.3|2461.8|2457.8|2460.8|2456.8|23
1652109790000|2022-05-09 15:23:10|2462|2458|2462|2458|2462|2458|2462|2458|7
1652109800000|2022-05-09 15:23:20|2461.3|2457.3|2460.8|2456.8|2461.3|2457.3|2460.8|2456.8|3
1652109810000|2022-05-09 15:23:30|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|3
1652109820000|2022-05-09 15:23:40|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2
1652109830000|2022-05-09 15:23:50|||||||||8
1652109840000|2022-05-09 15:24:00|2459.8|2455.8|2460|2456|2460|2456|2459.3|2455.3|10
1652109850000|2022-05-09 15:24:10|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|3
1652109870000|2022-05-09 15:24:30|2460|2456|2460|2456|2460|2456|2460|2456|5
1652109890000|2022-05-09 15:24:50|2459.3|2455.3|2459.3|2455.3|2460.1|2456.1|2459.1|2455.1|84
1652109900000|2022-05-09 15:25:00|2459.1|2455.1|2457.8|2453.8|2459.1|2455.1|2457.8|2453.8|9
1652109910000|2022-05-09 15:25:10|2457.6|2453.6|2458.6|2454.6|2459.3|2455.3|2457.3|2453.3|9
1652109920000|2022-05-09 15:25:20|2459.3|2455.3|2459|2455|2459.3|2455.3|2459|2455|22
1652109930000|2022-05-09 15:25:30|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2
1652109940000|2022-05-09 15:25:40|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|1
1652109950000|2022-05-09 15:25:50|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2460.6|2456.6|61
1652109960000|2022-05-09 15:26:00|2461.5|2457.5|2462|2458|2462|2458|2461.1|2457.1|6
1652109970000|2022-05-09 15:26:10|||||||||7
1652109980000|2022-05-09 15:26:20|2461.6|2457.6|2461.5|2457.5|2462|2458|2461.3|2457.3|6
1652109990000|2022-05-09 15:26:30|2461.3|2457.3|2461.5|2457.5|2461.8|2457.8|2461|2457|2
1652110000000|2022-05-09 15:26:40|2461.3|2457.3|2461.8|2457.8|2461.8|2457.8|2461.3|2457.3|1
1652110020000|2022-05-09 15:27:00|||||||||6
1652110030000|2022-05-09 15:27:10|2462|2458|2462|2458|2462|2458|2462|2458|0
1652110040000|2022-05-09 15:27:20|2461.3|2457.3|2461|2457|2461.3|2457.3|2461|2457|3
1652110060000|2022-05-09 15:27:40|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|1
1652110070000|2022-05-09 15:27:50|2460.5|2456.5|2460.5|2456.5|2460.8|2456.8|2460.5|2456.5|2
1652110080000|2022-05-09 15:28:00|2460|2456|2460|2456|2460|2456|2460|2456|1
1652110090000|2022-05-09 15:28:10|2459.8|2455.8|2461.8|2457.8|2461.8|2457.8|2459.8|2455.8|18
1652110130000|2022-05-09 15:28:50|2462.6|2458.6|2462.5|2458.5|2463|2459|2462.3|2458.3|9
1652110140000|2022-05-09 15:29:00|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|3
1652110150000|2022-05-09 15:29:10|2462.6|2458.6|2462.5|2458.5|2463|2459|2462|2458|12
1652110160000|2022-05-09 15:29:20|2462.8|2458.8|2462.5|2458.5|2462.8|2458.8|2462.5|2458.5|3
1652110170000|2022-05-09 15:29:30|2462.1|2458.1|2462|2458|2462.8|2458.8|2462|2458|7
1652110180000|2022-05-09 15:29:40|2461.6|2457.6|2462.1|2458.1|2462.1|2458.1|2461.6|2457.6|4
1652110190000|2022-05-09 15:29:50|2461.8|2457.8|2461.6|2457.6|2462.1|2458.1|2461.6|2457.6|9
1652110200000|2022-05-09 15:30:00|2462|2458|2462|2458|2462|2458|2462|2458|3
1652110210000|2022-05-09 15:30:10|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|0
1652110230000|2022-05-09 15:30:30|2462|2458|2464.5|2460.5|2465|2461|2462|2458|7
1652110240000|2022-05-09 15:30:40|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|1
1652110260000|2022-05-09 15:31:00|2464.5|2460.5|2466.5|2462.5|2466.5|2462.5|2464.5|2460.5|128
1652110270000|2022-05-09 15:31:10|2466.3|2462.3|2466|2462|2466.3|2462.3|2466|2462|1
1652110280000|2022-05-09 15:31:20|2466.1|2462.1|2466.3|2462.3|2466.5|2462.5|2466.1|2462.1|9
1652110290000|2022-05-09 15:31:30|2465.6|2461.6|2464.2|2460.2|2465.6|2461.6|2464.2|2460.2|9
1652110300000|2022-05-09 15:31:40|2464.8|2460.8|2465|2461|2465|2461|2464.8|2460.8|8
1652110310000|2022-05-09 15:31:50|2464.8|2460.8|2468.4|2464.4|2468.4|2464.4|2464.8|2460.8|26
1652110320000|2022-05-09 15:32:00|2467.6|2463.6|2466.6|2462.6|2467.6|2463.6|2465.8|2461.8|113
1652110330000|2022-05-09 15:32:10|2466.4|2462.4|2465.8|2461.8|2466.4|2462.4|2465.8|2461.8|10
1652110340000|2022-05-09 15:32:20|2464.8|2460.8|2464.8|2460.8|2465.8|2461.8|2464.8|2460.8|20
1652110350000|2022-05-09 15:32:30|2464.6|2460.6|2463.6|2459.6|2464.6|2460.6|2463.6|2459.6|5
1652110360000|2022-05-09 15:32:40|2464.4|2460.4|2462.8|2458.8|2464.4|2460.4|2462.8|2458.8|28
1652110370000|2022-05-09 15:32:50|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2
1652110380000|2022-05-09 15:33:00|2463.5|2459.5|2462.8|2458.8|2463.5|2459.5|2462.8|2458.8|4
1652110390000|2022-05-09 15:33:10|2462.3|2458.3|2461.3|2457.3|2462.3|2458.3|2461.3|2457.3|4
1652110400000|2022-05-09 15:33:20|2460.8|2456.8|2461.3|2457.3|2461.4|2457.4|2460.8|2456.8|1
1652110410000|2022-05-09 15:33:30|||||||||3
1652110420000|2022-05-09 15:33:40|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|1
1652110430000|2022-05-09 15:33:50|2461.4|2457.4|2460.6|2456.6|2461.4|2457.4|2460.6|2456.6|4
1652110440000|2022-05-09 15:34:00|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2460.8|2456.8|7
1652110450000|2022-05-09 15:34:10|||||||||3
1652110460000|2022-05-09 15:34:20|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|0
1652110470000|2022-05-09 15:34:30|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|1
1652110480000|2022-05-09 15:34:40|2461.4|2457.4|2460.6|2456.6|2461.4|2457.4|2460.6|2456.6|1
1652110490000|2022-05-09 15:34:50|2460.9|2456.9|2460.6|2456.6|2460.9|2456.9|2460.6|2456.6|11
1652110500000|2022-05-09 15:35:00|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|0
1652110510000|2022-05-09 15:35:10|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|1
1652110520000|2022-05-09 15:35:20|||||||||1
1652110530000|2022-05-09 15:35:30|2463.4|2459.4|2463.1|2459.1|2463.4|2459.4|2462.8|2458.8|31
1652110540000|2022-05-09 15:35:40|2462.9|2458.9|2462.6|2458.6|2462.9|2458.9|2462.6|2458.6|0
1652110550000|2022-05-09 15:35:50|2463.1|2459.1|2462.9|2458.9|2463.1|2459.1|2462.9|2458.9|9
1652110560000|2022-05-09 15:36:00|2462.6|2458.6|2463.4|2459.4|2463.4|2459.4|2462.6|2458.6|3
1652110580000|2022-05-09 15:36:20|||||||||4
1652110590000|2022-05-09 15:36:30|||||||||4
1652110610000|2022-05-09 15:36:50|2464|2460|2465.4|2461.4|2465.4|2461.4|2464|2460|35
1652110620000|2022-05-09 15:37:00|||||||||1
1652110640000|2022-05-09 15:37:20|||||||||4
1652110650000|2022-05-09 15:37:30|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|9
1652110660000|2022-05-09 15:37:40|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|1
1652110670000|2022-05-09 15:37:50|2464.6|2460.6|2466.6|2462.6|2466.6|2462.6|2464.6|2460.6|12
1652110680000|2022-05-09 15:38:00|2467.4|2463.4|2468.4|2464.4|2469.4|2465.4|2467.4|2463.4|64
1652110690000|2022-05-09 15:38:10|2468.7|2464.7|2467.6|2463.6|2469.1|2465.1|2467.6|2463.6|46
1652110700000|2022-05-09 15:38:20|2471.6|2467.6|2472.6|2468.6|2472.6|2468.6|2470.6|2466.6|43
1652110710000|2022-05-09 15:38:30|2473.6|2469.6|2473.6|2469.6|2473.9|2469.9|2471.9|2467.9|13
1652110720000|2022-05-09 15:38:40|2473.2|2469.2|2473.9|2469.9|2474.4|2470.4|2472.6|2468.6|16
1652110730000|2022-05-09 15:38:50|||||||||10
1652110740000|2022-05-09 15:39:00|2475.4|2471.4|2472.4|2468.4|2475.4|2471.4|2471.7|2467.7|38
1652110750000|2022-05-09 15:39:10|2472.6|2468.6|2473.6|2469.6|2474.6|2470.6|2472.6|2468.6|22
1652110760000|2022-05-09 15:39:20|||||||||2
1652110770000|2022-05-09 15:39:30|2473.1|2469.1|2472.4|2468.4|2473.6|2469.6|2472.4|2468.4|23
1652110780000|2022-05-09 15:39:40|2473.4|2469.4|2472.4|2468.4|2473.4|2469.4|2472.4|2468.4|14
1652110790000|2022-05-09 15:39:50|2471.8|2467.8|2471.4|2467.4|2471.8|2467.8|2471.4|2467.4|7
1652110800000|2022-05-09 15:40:00|2471.7|2467.7|2472.6|2468.6|2473.4|2469.4|2471.7|2467.7|15
1652110810000|2022-05-09 15:40:10|2472.4|2468.4|2469.9|2465.9|2472.4|2468.4|2469.9|2465.9|15
1652110820000|2022-05-09 15:40:20|2469.6|2465.6|2469.9|2465.9|2470.1|2466.1|2469.6|2465.6|6
1652110830000|2022-05-09 15:40:30|2470.8|2466.8|2470.9|2466.9|2471.4|2467.4|2470.4|2466.4|23
1652110840000|2022-05-09 15:40:40|||||||||1
1652110850000|2022-05-09 15:40:50|2471.4|2467.4|2470.9|2466.9|2471.4|2467.4|2470.9|2466.9|5
1652110860000|2022-05-09 15:41:00|2471.2|2467.2|2472.6|2468.6|2472.7|2468.7|2471.2|2467.2|16
1652110870000|2022-05-09 15:41:10|2472.2|2468.2|2472.9|2468.9|2473.4|2469.4|2472.2|2468.2|8
1652110880000|2022-05-09 15:41:20|2472.6|2468.6|2472.9|2468.9|2473.9|2469.9|2472.4|2468.4|18
1652110890000|2022-05-09 15:41:30|2473.6|2469.6|2472.9|2468.9|2473.6|2469.6|2472.6|2468.6|10
1652110900000|2022-05-09 15:41:40|2472.6|2468.6|2472.6|2468.6|2472.9|2468.9|2472.4|2468.4|29
1652110910000|2022-05-09 15:41:50|2473.2|2469.2|2474.6|2470.6|2474.6|2470.6|2473.2|2469.2|26
1652110920000|2022-05-09 15:42:00|||||||||28
1652110930000|2022-05-09 15:42:10|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|16
1652110940000|2022-05-09 15:42:20|2474.6|2470.6|2472.9|2468.9|2474.9|2470.9|2472.9|2468.9|19
1652110950000|2022-05-09 15:42:30|2473.4|2469.4|2473.1|2469.1|2473.4|2469.4|2473.1|2469.1|11
1652110960000|2022-05-09 15:42:40|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|1
1652110970000|2022-05-09 15:42:50|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.6|2468.6|6
1652110980000|2022-05-09 15:43:00|2472.6|2468.6|2476.1|2472.1|2476.1|2472.1|2472.6|2468.6|30
1652110990000|2022-05-09 15:43:10|2475.9|2471.9|2474.9|2470.9|2476.1|2472.1|2474.9|2470.9|74
1652111000000|2022-05-09 15:43:20|2474.6|2470.6|2473.9|2469.9|2474.6|2470.6|2473.6|2469.6|17
1652111010000|2022-05-09 15:43:30|2474.2|2470.2|2474.6|2470.6|2474.6|2470.6|2474.2|2470.2|0
1652111020000|2022-05-09 15:43:40|2474.1|2470.1|2472.6|2468.6|2474.1|2470.1|2472.6|2468.6|4
1652111030000|2022-05-09 15:43:50|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|3
1652111040000|2022-05-09 15:44:00|2472.6|2468.6|2471.1|2467.1|2473.3|2469.3|2471.1|2467.1|32
1652111050000|2022-05-09 15:44:10|2470.6|2466.6|2470.6|2466.6|2471.6|2467.6|2470.6|2466.6|6
1652111060000|2022-05-09 15:44:20|2470.1|2466.1|2469.6|2465.6|2470.6|2466.6|2469.6|2465.6|10
1652111070000|2022-05-09 15:44:30|2469.3|2465.3|2468.3|2464.3|2469.3|2465.3|2468.3|2464.3|17
1652111080000|2022-05-09 15:44:40|2467.6|2463.6|2467.1|2463.1|2467.6|2463.6|2467.1|2463.1|17
1652111090000|2022-05-09 15:44:50|2467|2463|2466.3|2462.3|2467|2463|2466.3|2462.3|5
1652111100000|2022-05-09 15:45:00|2466.6|2462.6|2467.1|2463.1|2467.1|2463.1|2466.6|2462.6|10
1652111110000|2022-05-09 15:45:10|2466.6|2462.6|2466.9|2462.9|2467.1|2463.1|2466.6|2462.6|4
1652111120000|2022-05-09 15:45:20|2466.6|2462.6|2466.9|2462.9|2466.9|2462.9|2466.6|2462.6|7
1652111130000|2022-05-09 15:45:30|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|6
1652111140000|2022-05-09 15:45:40|||||||||1
1652111150000|2022-05-09 15:45:50|||||||||3
1652111160000|2022-05-09 15:46:00|2468.4|2464.4|2467.6|2463.6|2469.6|2465.6|2467.6|2463.6|36
1652111170000|2022-05-09 15:46:10|2468.1|2464.1|2466.6|2462.6|2468.1|2464.1|2466.6|2462.6|18
1652111180000|2022-05-09 15:46:20|2466.1|2462.1|2465.6|2461.6|2466.1|2462.1|2465.6|2461.6|3
1652111190000|2022-05-09 15:46:30|2465.3|2461.3|2465.6|2461.6|2465.6|2461.6|2465|2461|4
1652111200000|2022-05-09 15:46:40|2465.3|2461.3|2465.6|2461.6|2465.6|2461.6|2465.3|2461.3|0
1652111210000|2022-05-09 15:46:50|2465.3|2461.3|2465.1|2461.1|2465.4|2461.4|2465.1|2461.1|2
1652111220000|2022-05-09 15:47:00|2464.8|2460.8|2464|2460|2464.8|2460.8|2464|2460|9
1652111230000|2022-05-09 15:47:10|2463.8|2459.8|2463.3|2459.3|2463.8|2459.8|2463.3|2459.3|6
1652111240000|2022-05-09 15:47:20|2463.6|2459.6|2464.8|2460.8|2466.9|2462.9|2463.6|2459.6|90
1652111250000|2022-05-09 15:47:30|2464.6|2460.6|2465.3|2461.3|2465.6|2461.6|2464.6|2460.6|19
1652111260000|2022-05-09 15:47:40|2465.6|2461.6|2465.6|2461.6|2465.8|2461.8|2464.8|2460.8|8
1652111270000|2022-05-09 15:47:50|2465.1|2461.1|2465.8|2461.8|2465.8|2461.8|2465.1|2461.1|8
1652111280000|2022-05-09 15:48:00|2466.6|2462.6|2467.3|2463.3|2469.6|2465.6|2466.6|2462.6|295
1652111290000|2022-05-09 15:48:10|2466.8|2462.8|2466.6|2462.6|2466.8|2462.8|2466.6|2462.6|164
1652111300000|2022-05-09 15:48:20|2466.8|2462.8|2466.6|2462.6|2466.8|2462.8|2466.6|2462.6|13
1652111310000|2022-05-09 15:48:30|2466.8|2462.8|2465.6|2461.6|2466.8|2462.8|2465.4|2461.4|54
1652111320000|2022-05-09 15:48:40|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|132
1652111330000|2022-05-09 15:48:50|2464|2460|2463.8|2459.8|2464.2|2460.2|2463.8|2459.8|229
1652111340000|2022-05-09 15:49:00|2462.8|2458.8|2463.6|2459.6|2463.6|2459.6|2462.2|2458.2|235
1652111350000|2022-05-09 15:49:10|2463.3|2459.3|2462.8|2458.8|2463.3|2459.3|2462.8|2458.8|120
1652111360000|2022-05-09 15:49:20|||||||||57
1652111370000|2022-05-09 15:49:30|2462|2458|2462.8|2458.8|2462.8|2458.8|2462|2458|97
1652111380000|2022-05-09 15:49:40|2462.6|2458.6|2461.8|2457.8|2462.6|2458.6|2461.8|2457.8|95
1652111390000|2022-05-09 15:49:50|2462.4|2458.4|2461.6|2457.6|2462.4|2458.4|2461.6|2457.6|67
1652111400000|2022-05-09 15:50:00|2461.8|2457.8|2461.9|2457.9|2462.4|2458.4|2461.8|2457.8|113
1652111410000|2022-05-09 15:50:10|2461.8|2457.8|2461.6|2457.6|2461.8|2457.8|2461.6|2457.6|5
1652111420000|2022-05-09 15:50:20|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.6|2457.6|8
1652111430000|2022-05-09 15:50:30|2461.6|2457.6|2461.8|2457.8|2461.8|2457.8|2461.6|2457.6|50
1652111440000|2022-05-09 15:50:40|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.3|2458.3|71
1652111450000|2022-05-09 15:50:50|2462.8|2458.8|2462.8|2458.8|2463.1|2459.1|2462.8|2458.8|31
1652111460000|2022-05-09 15:51:00|2463.1|2459.1|2463.4|2459.4|2463.4|2459.4|2463.1|2459.1|7
1652111470000|2022-05-09 15:51:10|2463.1|2459.1|2464.8|2460.8|2464.8|2460.8|2462.8|2458.8|46
1652111480000|2022-05-09 15:51:20|2465.6|2461.6|2465.8|2461.8|2465.8|2461.8|2464.8|2460.8|107
1652111490000|2022-05-09 15:51:30|||||||||12
1652111510000|2022-05-09 15:51:50|2465.6|2461.6|2465.8|2461.8|2465.8|2461.8|2465.3|2461.3|12
1652111520000|2022-05-09 15:52:00|2465.6|2461.6|2465|2461|2465.6|2461.6|2465|2461|23
1652111530000|2022-05-09 15:52:10|2465.1|2461.1|2464.8|2460.8|2465.3|2461.3|2464.8|2460.8|11
1652111550000|2022-05-09 15:52:30|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|4
1652111570000|2022-05-09 15:52:50|||||||||62
1652111580000|2022-05-09 15:53:00|2463|2459|2462.6|2458.6|2463|2459|2462.6|2458.6|7
1652111590000|2022-05-09 15:53:10|2462.4|2458.4|2462.6|2458.6|2463.6|2459.6|2462.4|2458.4|28
1652111600000|2022-05-09 15:53:20|2462.9|2458.9|2463.1|2459.1|2463.1|2459.1|2462.6|2458.6|1
1652111610000|2022-05-09 15:53:30|2462.8|2458.8|2463.1|2459.1|2463.1|2459.1|2462.8|2458.8|10
1652111620000|2022-05-09 15:53:40|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|1
1652111640000|2022-05-09 15:54:00|||||||||1
1652111650000|2022-05-09 15:54:10|||||||||5
1652111660000|2022-05-09 15:54:20|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|5
1652111670000|2022-05-09 15:54:30|||||||||2
1652111680000|2022-05-09 15:54:40|||||||||1
1652111690000|2022-05-09 15:54:50|2462.6|2458.6|2463.6|2459.6|2463.6|2459.6|2462.6|2458.6|13
1652111700000|2022-05-09 15:55:00|2462.6|2458.6|2462.9|2458.9|2462.9|2458.9|2462.6|2458.6|8
1652111710000|2022-05-09 15:55:10|2463|2459|2462.6|2458.6|2463|2459|2462.6|2458.6|0
1652111720000|2022-05-09 15:55:20|||||||||3
1652111740000|2022-05-09 15:55:40|2462.4|2458.4|2462.6|2458.6|2462.6|2458.6|2462.4|2458.4|3
1652111760000|2022-05-09 15:56:00|||||||||1
1652111790000|2022-05-09 15:56:30|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|0
1652111830000|2022-05-09 15:57:10|2462.6|2458.6|2462.4|2458.4|2462.6|2458.6|2462.4|2458.4|10
1652111840000|2022-05-09 15:57:20|||||||||1
1652111850000|2022-05-09 15:57:30|||||||||3
1652111860000|2022-05-09 15:57:40|||||||||1
1652111890000|2022-05-09 15:58:10|||||||||10
1652111900000|2022-05-09 15:58:20|||||||||1
1652111910000|2022-05-09 15:58:30|||||||||1
1652111920000|2022-05-09 15:58:40|||||||||1
1652111930000|2022-05-09 15:58:50|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|4
1652111940000|2022-05-09 15:59:00|||||||||4
1652111950000|2022-05-09 15:59:10|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|24
1652111960000|2022-05-09 15:59:20|||||||||4
1652111970000|2022-05-09 15:59:30|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|3
1652111990000|2022-05-09 15:59:50|||||||||2
1652112010000|2022-05-09 16:00:10|2463.8|2459.8|2464.4|2460.4|2464.9|2460.9|2463.6|2459.6|9
1652112030000|2022-05-09 16:00:30|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|8
1652112040000|2022-05-09 16:00:40|2463.9|2459.9|2463.6|2459.6|2463.9|2459.9|2463.6|2459.6|2
1652112060000|2022-05-09 16:01:00|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|14
1652112070000|2022-05-09 16:01:10|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|1
1652112090000|2022-05-09 16:01:30|||||||||4
1652112100000|2022-05-09 16:01:40|||||||||1
1652112120000|2022-05-09 16:02:00|||||||||1
1652112160000|2022-05-09 16:02:40|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|0
1652112180000|2022-05-09 16:03:00|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2
1652112190000|2022-05-09 16:03:10|||||||||2
1652112200000|2022-05-09 16:03:20|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2
1652112210000|2022-05-09 16:03:30|||||||||3
1652112230000|2022-05-09 16:03:50|||||||||3
1652112240000|2022-05-09 16:04:00|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|13
1652112270000|2022-05-09 16:04:30|||||||||1
1652112280000|2022-05-09 16:04:40|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|1
1652112290000|2022-05-09 16:04:50|||||||||1
1652112310000|2022-05-09 16:05:10|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|5
1652112330000|2022-05-09 16:05:30|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|0
1652112340000|2022-05-09 16:05:40|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|1
1652112350000|2022-05-09 16:05:50|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|3
1652112360000|2022-05-09 16:06:00|2462.2|2458.2|2461.6|2457.6|2462.2|2458.2|2461.6|2457.6|1
1652112370000|2022-05-09 16:06:10|||||||||1
1652112390000|2022-05-09 16:06:30|||||||||1
1652112400000|2022-05-09 16:06:40|||||||||3
1652112410000|2022-05-09 16:06:50|||||||||2
1652112430000|2022-05-09 16:07:10|||||||||2
1652112440000|2022-05-09 16:07:20|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|13
1652112450000|2022-05-09 16:07:30|||||||||4
1652112460000|2022-05-09 16:07:40|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|1
1652112470000|2022-05-09 16:07:50|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|28
1652112480000|2022-05-09 16:08:00|||||||||2
1652112490000|2022-05-09 16:08:10|||||||||1
1652112510000|2022-05-09 16:08:30|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|0
1652112520000|2022-05-09 16:08:40|2459.4|2455.4|2458.8|2454.8|2459.4|2455.4|2458.8|2454.8|4
1652112530000|2022-05-09 16:08:50|||||||||11
1652112540000|2022-05-09 16:09:00|||||||||2
1652112550000|2022-05-09 16:09:10|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|4
1652112560000|2022-05-09 16:09:20|||||||||2
1652112570000|2022-05-09 16:09:30|||||||||4
1652112580000|2022-05-09 16:09:40|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|3
1652112600000|2022-05-09 16:10:00|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|1
1652112610000|2022-05-09 16:10:10|2459.8|2455.8|2459.6|2455.6|2459.8|2455.8|2459.6|2455.6|6
1652112620000|2022-05-09 16:10:20|||||||||14
1652112640000|2022-05-09 16:10:40|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|1
1652112650000|2022-05-09 16:10:50|||||||||1
1652112670000|2022-05-09 16:11:10|2459.1|2455.1|2460.1|2456.1|2460.4|2456.4|2459.1|2455.1|7
1652112680000|2022-05-09 16:11:20|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|3
1652112700000|2022-05-09 16:11:40|||||||||4
1652112710000|2022-05-09 16:11:50|2459.6|2455.6|2459.3|2455.3|2459.6|2455.6|2459.3|2455.3|12
1652112730000|2022-05-09 16:12:10|||||||||1
1652112740000|2022-05-09 16:12:20|||||||||3
1652112750000|2022-05-09 16:12:30|2459.8|2455.8|2460.1|2456.1|2460.4|2456.4|2459.8|2455.8|4
1652112760000|2022-05-09 16:12:40|2459.8|2455.8|2460.1|2456.1|2460.3|2456.3|2459.8|2455.8|3
1652112770000|2022-05-09 16:12:50|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|1
1652112780000|2022-05-09 16:13:00|||||||||1
1652112790000|2022-05-09 16:13:10|||||||||1
1652112800000|2022-05-09 16:13:20|2460|2456|2459.6|2455.6|2460|2456|2459.6|2455.6|11
1652112810000|2022-05-09 16:13:30|2459.9|2455.9|2460.1|2456.1|2460.4|2456.4|2459.9|2455.9|2
1652112820000|2022-05-09 16:13:40|2460.4|2456.4|2461.4|2457.4|2461.4|2457.4|2460.4|2456.4|62
1652112830000|2022-05-09 16:13:50|2461.2|2457.2|2461.9|2457.9|2462.4|2458.4|2461.2|2457.2|6
1652112860000|2022-05-09 16:14:20|2461.6|2457.6|2461.4|2457.4|2461.6|2457.6|2461.4|2457.4|2
1652112870000|2022-05-09 16:14:30|2461|2457|2461|2457|2461|2457|2461|2457|1
1652112880000|2022-05-09 16:14:40|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|3
1652112890000|2022-05-09 16:14:50|2461|2457|2460.4|2456.4|2461|2457|2460.4|2456.4|2
1652112900000|2022-05-09 16:15:00|2461.2|2457.2|2460.9|2456.9|2461.2|2457.2|2460.9|2456.9|2
1652112910000|2022-05-09 16:15:10|2460.6|2456.6|2460.9|2456.9|2460.9|2456.9|2460.4|2456.4|5
1652112920000|2022-05-09 16:15:20|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1652112930000|2022-05-09 16:15:30|||||||||1
1652112940000|2022-05-09 16:15:40|||||||||5
1652112950000|2022-05-09 16:15:50|2460.9|2456.9|2461.2|2457.2|2461.2|2457.2|2460.9|2456.9|2
1652112960000|2022-05-09 16:16:00|||||||||3
1652112970000|2022-05-09 16:16:10|||||||||1
1652112990000|2022-05-09 16:16:30|||||||||1
1652113000000|2022-05-09 16:16:40|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|1
1652113010000|2022-05-09 16:16:50|||||||||2
1652113020000|2022-05-09 16:17:00|||||||||1
1652113030000|2022-05-09 16:17:10|||||||||2
1652113070000|2022-05-09 16:17:50|2462|2458|2462|2458|2462|2458|2462|2458|2
1652113080000|2022-05-09 16:18:00|2461.4|2457.4|2462|2458|2462|2458|2461.2|2457.2|8
1652113090000|2022-05-09 16:18:10|||||||||3
1652113100000|2022-05-09 16:18:20|2461.2|2457.2|2460.5|2456.5|2461.2|2457.2|2460.2|2456.2|4
1652113110000|2022-05-09 16:18:30|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652113120000|2022-05-09 16:18:40|2460.4|2456.4|2460.5|2456.5|2460.7|2456.7|2460.4|2456.4|3
1652113140000|2022-05-09 16:19:00|2461|2457|2460.5|2456.5|2461.2|2457.2|2460.2|2456.2|3
1652113150000|2022-05-09 16:19:10|||||||||1
1652113160000|2022-05-09 16:19:20|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|1
1652113170000|2022-05-09 16:19:30|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652113180000|2022-05-09 16:19:40|2460|2456|2460|2456|2460|2456|2460|2456|1
1652113190000|2022-05-09 16:19:50|||||||||2
1652113200000|2022-05-09 16:20:00|||||||||4
1652113220000|2022-05-09 16:20:20|2460.7|2456.7|2461|2457|2461|2457|2460.5|2456.5|17
1652113240000|2022-05-09 16:20:40|||||||||1
1652113250000|2022-05-09 16:20:50|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|4
1652113260000|2022-05-09 16:21:00|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2461.9|2457.9|14
1652113280000|2022-05-09 16:21:20|||||||||1
1652113290000|2022-05-09 16:21:30|2462|2458|2461.7|2457.7|2462|2458|2461.7|2457.7|1
1652113300000|2022-05-09 16:21:40|||||||||1
1652113320000|2022-05-09 16:22:00|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2
1652113330000|2022-05-09 16:22:10|||||||||1
1652113340000|2022-05-09 16:22:20|2460.9|2456.9|2460.7|2456.7|2460.9|2456.9|2460.6|2456.6|2
1652113350000|2022-05-09 16:22:30|||||||||2
1652113360000|2022-05-09 16:22:40|||||||||1
1652113370000|2022-05-09 16:22:50|2460.4|2456.4|2460.2|2456.2|2460.7|2456.7|2460.2|2456.2|2
1652113400000|2022-05-09 16:23:20|||||||||3
1652113410000|2022-05-09 16:23:30|||||||||1
1652113420000|2022-05-09 16:23:40|||||||||4
1652113430000|2022-05-09 16:23:50|2459.9|2455.9|2458.8|2454.8|2459.9|2455.9|2458.8|2454.8|18
1652113440000|2022-05-09 16:24:00|2458.2|2454.2|2458.4|2454.4|2458.4|2454.4|2457.9|2453.9|4
1652113450000|2022-05-09 16:24:10|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1652113470000|2022-05-09 16:24:30|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|3
1652113480000|2022-05-09 16:24:40|2457.4|2453.4|2458.2|2454.2|2458.2|2454.2|2457.4|2453.4|2
1652113490000|2022-05-09 16:24:50|2457.9|2453.9|2458.2|2454.2|2458.2|2454.2|2457.9|2453.9|3
1652113500000|2022-05-09 16:25:00|2458.4|2454.4|2458.2|2454.2|2458.4|2454.4|2458.2|2454.2|2
1652113520000|2022-05-09 16:25:20|||||||||1
1652113530000|2022-05-09 16:25:30|||||||||1
1652113550000|2022-05-09 16:25:50|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.4|2453.4|2
1652113570000|2022-05-09 16:26:10|2457.4|2453.4|2457.9|2453.9|2457.9|2453.9|2457.4|2453.4|4
1652113580000|2022-05-09 16:26:20|2457.6|2453.6|2457.7|2453.7|2457.7|2453.7|2457.4|2453.4|5
1652113590000|2022-05-09 16:26:30|2457.9|2453.9|2458.4|2454.4|2458.4|2454.4|2457.6|2453.6|6
1652113600000|2022-05-09 16:26:40|||||||||3
1652113610000|2022-05-09 16:26:50|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|1
1652113620000|2022-05-09 16:27:00|2457.4|2453.4|2458.2|2454.2|2458.4|2454.4|2457.4|2453.4|10
1652113630000|2022-05-09 16:27:10|2458.4|2454.4|2458.9|2454.9|2459.2|2455.2|2458.4|2454.4|5
1652113640000|2022-05-09 16:27:20|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1652113650000|2022-05-09 16:27:30|2459.4|2455.4|2459.2|2455.2|2459.4|2455.4|2459.2|2455.2|1
1652113660000|2022-05-09 16:27:40|||||||||1
1652113670000|2022-05-09 16:27:50|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|1
1652113680000|2022-05-09 16:28:00|||||||||1
1652113690000|2022-05-09 16:28:10|2459.2|2455.2|2458.9|2454.9|2459.7|2455.7|2458.9|2454.9|2
1652113700000|2022-05-09 16:28:20|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|1
1652113720000|2022-05-09 16:28:40|||||||||1
1652113730000|2022-05-09 16:28:50|2459|2455|2459|2455|2459|2455|2459|2455|0
1652113750000|2022-05-09 16:29:10|||||||||3
1652113760000|2022-05-09 16:29:20|||||||||6
1652113790000|2022-05-09 16:29:50|||||||||2
1652113820000|2022-05-09 16:30:20|||||||||1
1652113830000|2022-05-09 16:30:30|||||||||1
1652113840000|2022-05-09 16:30:40|2458.4|2454.4|2458.2|2454.2|2458.4|2454.4|2458.2|2454.2|5
1652113850000|2022-05-09 16:30:50|2458|2454|2457.7|2453.7|2458|2454|2457.4|2453.4|6
1652113860000|2022-05-09 16:31:00|2458|2454|2459|2455|2459|2455|2458|2454|20
1652113870000|2022-05-09 16:31:10|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2
1652113880000|2022-05-09 16:31:20|2460.2|2456.2|2461|2457|2461|2457|2460.2|2456.2|13
1652113890000|2022-05-09 16:31:30|2461.2|2457.2|2460.2|2456.2|2461.2|2457.2|2460.2|2456.2|2
1652113900000|2022-05-09 16:31:40|||||||||1
1652113920000|2022-05-09 16:32:00|2460.5|2456.5|2461|2457|2461|2457|2460.5|2456.5|4
1652113930000|2022-05-09 16:32:10|||||||||5
1652113950000|2022-05-09 16:32:30|||||||||1
1652113960000|2022-05-09 16:32:40|2460.8|2456.8|2460.2|2456.2|2460.8|2456.8|2460.2|2456.2|3
1652113970000|2022-05-09 16:32:50|||||||||2
1652113980000|2022-05-09 16:33:00|2460|2456|2460.2|2456.2|2460.2|2456.2|2460|2456|4
1652113990000|2022-05-09 16:33:10|2460|2456|2460.2|2456.2|2460.2|2456.2|2460|2456|1
1652114000000|2022-05-09 16:33:20|||||||||1
1652114010000|2022-05-09 16:33:30|||||||||3
1652114040000|2022-05-09 16:34:00|2460|2456|2460|2456|2460|2456|2460|2456|3
1652114050000|2022-05-09 16:34:10|||||||||1
1652114070000|2022-05-09 16:34:30|||||||||1
1652114090000|2022-05-09 16:34:50|||||||||2
1652114100000|2022-05-09 16:35:00|||||||||7
1652114110000|2022-05-09 16:35:10|||||||||2
1652114120000|2022-05-09 16:35:20|||||||||1
1652114130000|2022-05-09 16:35:30|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2
1652114140000|2022-05-09 16:35:40|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|3
1652114160000|2022-05-09 16:36:00|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|3
1652114170000|2022-05-09 16:36:10|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2
1652114180000|2022-05-09 16:36:20|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|1
1652114190000|2022-05-09 16:36:30|||||||||2
1652114200000|2022-05-09 16:36:40|||||||||1
1652114210000|2022-05-09 16:36:50|2459|2455|2459|2455|2459|2455|2459|2455|2
1652114220000|2022-05-09 16:37:00|||||||||2
1652114230000|2022-05-09 16:37:10|||||||||2
1652114250000|2022-05-09 16:37:30|||||||||3
1652114260000|2022-05-09 16:37:40|||||||||3
1652114270000|2022-05-09 16:37:50|2458.5|2454.5|2458.2|2454.2|2458.5|2454.5|2458.2|2454.2|11
1652114280000|2022-05-09 16:38:00|2458.8|2454.8|2459|2455|2459|2455|2458.8|2454.8|6
1652114320000|2022-05-09 16:38:40|2458.5|2454.5|2458|2454|2458.5|2454.5|2458|2454|9
1652114340000|2022-05-09 16:39:00|||||||||1
1652114350000|2022-05-09 16:39:10|||||||||1
1652114370000|2022-05-09 16:39:30|||||||||1
1652114390000|2022-05-09 16:39:50|||||||||2
1652114400000|2022-05-09 16:40:00|2457.4|2453.4|2457.7|2453.7|2458|2454|2457.2|2453.2|25
1652114410000|2022-05-09 16:40:10|2458|2454|2459|2455|2459|2455|2458|2454|6
1652114420000|2022-05-09 16:40:20|2458.7|2454.7|2458.2|2454.2|2458.7|2454.7|2458.2|2454.2|1
1652114440000|2022-05-09 16:40:40|||||||||3
1652114450000|2022-05-09 16:40:50|||||||||1
1652114460000|2022-05-09 16:41:00|||||||||1
1652114470000|2022-05-09 16:41:10|||||||||1
1652114480000|2022-05-09 16:41:20|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.2|2454.2|5
1652114490000|2022-05-09 16:41:30|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1652114500000|2022-05-09 16:41:40|||||||||1
1652114510000|2022-05-09 16:41:50|||||||||5
1652114520000|2022-05-09 16:42:00|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458|2454|4
1652114530000|2022-05-09 16:42:10|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1652114540000|2022-05-09 16:42:20|2458|2454|2457.7|2453.7|2458|2454|2457.7|2453.7|4
1652114550000|2022-05-09 16:42:30|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|0
1652114580000|2022-05-09 16:43:00|2457|2453|2457|2453|2457|2453|2457|2453|2
1652114590000|2022-05-09 16:43:10|||||||||1
1652114600000|2022-05-09 16:43:20|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2
1652114610000|2022-05-09 16:43:30|2458|2454|2458|2454|2458|2454|2458|2454|4
1652114620000|2022-05-09 16:43:40|||||||||1
1652114640000|2022-05-09 16:44:00|||||||||1
1652114660000|2022-05-09 16:44:20|||||||||2
1652114670000|2022-05-09 16:44:30|2458.6|2454.6|2459|2455|2459|2455|2458.6|2454.6|23
1652114680000|2022-05-09 16:44:40|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|9
1652114690000|2022-05-09 16:44:50|2459.2|2455.2|2459.2|2455.2|2459.5|2455.5|2459|2455|2
1652114700000|2022-05-09 16:45:00|2459|2455|2458.5|2454.5|2459|2455|2458.5|2454.5|5
1652114710000|2022-05-09 16:45:10|2457.9|2453.9|2456.9|2452.9|2457.9|2453.9|2456.9|2452.9|31
1652114720000|2022-05-09 16:45:20|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|1
1652114740000|2022-05-09 16:45:40|2456.4|2452.4|2456|2452|2456.4|2452.4|2456|2452|0
1652114760000|2022-05-09 16:46:00|2455.4|2451.4|2455|2451|2455.5|2451.5|2455|2451|13
1652114770000|2022-05-09 16:46:10|||||||||1
1652114780000|2022-05-09 16:46:20|||||||||5
1652114810000|2022-05-09 16:46:50|||||||||2
1652114820000|2022-05-09 16:47:00|||||||||1
1652114830000|2022-05-09 16:47:10|2454.8|2450.8|2454.5|2450.5|2454.8|2450.8|2454.2|2450.2|12
1652114850000|2022-05-09 16:47:30|2454.2|2450.2|2454.5|2450.5|2454.5|2450.5|2454.2|2450.2|1
1652114860000|2022-05-09 16:47:40|2454.2|2450.2|2454.5|2450.5|2454.5|2450.5|2454.2|2450.2|3
1652114870000|2022-05-09 16:47:50|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|0
1652114880000|2022-05-09 16:48:00|2454|2450|2454|2450|2454|2450|2454|2450|5
1652114890000|2022-05-09 16:48:10|2454.5|2450.5|2454.8|2450.8|2454.8|2450.8|2454.5|2450.5|7
1652114900000|2022-05-09 16:48:20|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|1
1652114910000|2022-05-09 16:48:30|||||||||2
1652114930000|2022-05-09 16:48:50|2455|2451|2455|2451|2455|2451|2455|2451|4
1652114940000|2022-05-09 16:49:00|||||||||1
1652114950000|2022-05-09 16:49:10|||||||||4
1652114960000|2022-05-09 16:49:20|2455.8|2451.8|2455.2|2451.2|2455.8|2451.8|2455.2|2451.2|12
1652114980000|2022-05-09 16:49:40|2455|2451|2455|2451|2455|2451|2455|2451|2
1652114990000|2022-05-09 16:49:50|||||||||1
1652115000000|2022-05-09 16:50:00|2455.5|2451.5|2455.2|2451.2|2455.5|2451.5|2455.2|2451.2|1
1652115010000|2022-05-09 16:50:10|||||||||2
1652115020000|2022-05-09 16:50:20|2455.5|2451.5|2455.2|2451.2|2455.5|2451.5|2455.2|2451.2|1
1652115030000|2022-05-09 16:50:30|||||||||1
1652115040000|2022-05-09 16:50:40|2455|2451|2455|2451|2455|2451|2455|2451|0
1652115050000|2022-05-09 16:50:50|||||||||1
1652115060000|2022-05-09 16:51:00|||||||||3
1652115080000|2022-05-09 16:51:20|||||||||2
1652115090000|2022-05-09 16:51:30|||||||||1
1652115110000|2022-05-09 16:51:50|||||||||4
1652115130000|2022-05-09 16:52:10|||||||||4
1652115140000|2022-05-09 16:52:20|||||||||1
1652115150000|2022-05-09 16:52:30|||||||||20
1652115160000|2022-05-09 16:52:40|||||||||2
1652115180000|2022-05-09 16:53:00|||||||||1
1652115190000|2022-05-09 16:53:10|||||||||2
1652115200000|2022-05-09 16:53:20|||||||||4
1652115220000|2022-05-09 16:53:40|||||||||1
1652115240000|2022-05-09 16:54:00|2456|2452|2456|2452|2456|2452|2456|2452|26
1652115250000|2022-05-09 16:54:10|||||||||3
1652115260000|2022-05-09 16:54:20|||||||||2
1652115270000|2022-05-09 16:54:30|||||||||1
1652115280000|2022-05-09 16:54:40|||||||||4
1652115290000|2022-05-09 16:54:50|2455.7|2451.7|2455.2|2451.2|2455.7|2451.7|2455.2|2451.2|3
1652115300000|2022-05-09 16:55:00|2455|2451|2455|2451|2455|2451|2455|2451|28
1652115310000|2022-05-09 16:55:10|||||||||1
1652115330000|2022-05-09 16:55:30|||||||||2
1652115350000|2022-05-09 16:55:50|||||||||2
1652115360000|2022-05-09 16:56:00|||||||||3
1652115370000|2022-05-09 16:56:10|||||||||1
1652115390000|2022-05-09 16:56:30|||||||||117
1652115410000|2022-05-09 16:56:50|2454.4|2450.4|2453.4|2449.4|2454.4|2450.4|2453.4|2449.4|17
1652115420000|2022-05-09 16:57:00|2453|2449|2453|2449|2453|2449|2453|2449|4
1652115430000|2022-05-09 16:57:10|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|6
1652115440000|2022-05-09 16:57:20|2452.8|2448.8|2453|2449|2453|2449|2452.7|2448.7|6
1652115450000|2022-05-09 16:57:30|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|84
1652115460000|2022-05-09 16:57:40|||||||||2
1652115470000|2022-05-09 16:57:50|||||||||4
1652115480000|2022-05-09 16:58:00|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|3
1652115490000|2022-05-09 16:58:10|||||||||1
1652115500000|2022-05-09 16:58:20|||||||||2
1652115510000|2022-05-09 16:58:30|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2
1652115520000|2022-05-09 16:58:40|||||||||2
1652115530000|2022-05-09 16:58:50|2453.2|2449.2|2452.4|2448.4|2453.2|2449.2|2452.4|2448.4|17
1652115550000|2022-05-09 16:59:10|||||||||1
1652115570000|2022-05-09 16:59:30|||||||||7
1652115590000|2022-05-09 16:59:50|||||||||2
1652115600000|2022-05-09 17:00:00|2451.8|2447.8|2449.9|2445.9|2451.8|2447.8|2449.9|2445.9|52
1652115610000|2022-05-09 17:00:10|2449.7|2445.7|2450.2|2446.2|2450.7|2446.7|2449.2|2445.2|21
1652115620000|2022-05-09 17:00:20|||||||||2
1652115630000|2022-05-09 17:00:30|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|5
1652115640000|2022-05-09 17:00:40|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|6
1652115650000|2022-05-09 17:00:50|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|5
1652115660000|2022-05-09 17:01:00|2449.9|2445.9|2450.2|2446.2|2450.2|2446.2|2449.9|2445.9|3
1652115670000|2022-05-09 17:01:10|||||||||1
1652115680000|2022-05-09 17:01:20|||||||||1
1652115690000|2022-05-09 17:01:30|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|65
1652115700000|2022-05-09 17:01:40|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|0
1652115720000|2022-05-09 17:02:00|||||||||2
1652115730000|2022-05-09 17:02:10|2450.4|2446.4|2450.6|2446.6|2450.6|2446.6|2450.4|2446.4|8
1652115740000|2022-05-09 17:02:20|||||||||2
1652115750000|2022-05-09 17:02:30|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|10
1652115800000|2022-05-09 17:03:20|||||||||2
1652115860000|2022-05-09 17:04:20|||||||||2
1652115910000|2022-05-09 17:05:10|||||||||3
1652115940000|2022-05-09 17:05:40|||||||||1
1652115950000|2022-05-09 17:05:50|||||||||1
1652115960000|2022-05-09 17:06:00|||||||||1
1652115980000|2022-05-09 17:06:20|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.6|2448.6|7
1652115990000|2022-05-09 17:06:30|2452.6|2448.6|2452.9|2448.9|2452.9|2448.9|2452.6|2448.6|1
1652116000000|2022-05-09 17:06:40|2452.6|2448.6|2453.2|2449.2|2453.2|2449.2|2452.6|2448.6|2
1652116020000|2022-05-09 17:07:00|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1652116030000|2022-05-09 17:07:10|||||||||1
1652116040000|2022-05-09 17:07:20|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|11
1652116080000|2022-05-09 17:08:00|||||||||1
1652116090000|2022-05-09 17:08:10|||||||||1
1652116150000|2022-05-09 17:09:10|||||||||1
1652116200000|2022-05-09 17:10:00|||||||||3
1652116260000|2022-05-09 17:11:00|||||||||1
1652116280000|2022-05-09 17:11:20|2452.7|2448.7|2453.4|2449.4|2453.4|2449.4|2452.7|2448.7|17
1652116290000|2022-05-09 17:11:30|2453.1|2449.1|2452.6|2448.6|2453.4|2449.4|2452.6|2448.6|1
1652116310000|2022-05-09 17:11:50|2452.9|2448.9|2452.6|2448.6|2452.9|2448.9|2452.6|2448.6|1
1652116320000|2022-05-09 17:12:00|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2
1652116330000|2022-05-09 17:12:10|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|0
1652116360000|2022-05-09 17:12:40|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2
1652116370000|2022-05-09 17:12:50|||||||||2
1652116490000|2022-05-09 17:14:50|2452.7|2448.7|2452.4|2448.4|2453.2|2449.2|2452.4|2448.4|34
1652116560000|2022-05-09 17:16:00|||||||||1
1652116600000|2022-05-09 17:16:40|||||||||2
1652116660000|2022-05-09 17:17:40|||||||||3
1652116670000|2022-05-09 17:17:50|||||||||2
1652116680000|2022-05-09 17:18:00|2453|2449|2453.4|2449.4|2453.4|2449.4|2453|2449|17
1652116710000|2022-05-09 17:18:30|||||||||4
1652116810000|2022-05-09 17:20:10|2453.8|2449.8|2455.4|2451.4|2455.4|2451.4|2453.8|2449.8|5
1652116820000|2022-05-09 17:20:20|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|3
1652116830000|2022-05-09 17:20:30|||||||||9
1652116850000|2022-05-09 17:20:50|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|12
1652116860000|2022-05-09 17:21:00|2454.4|2450.4|2453.9|2449.9|2454.4|2450.4|2453.9|2449.9|10
1652116870000|2022-05-09 17:21:10|2454.4|2450.4|2453.6|2449.6|2454.4|2450.4|2453.6|2449.6|5
1652116890000|2022-05-09 17:21:30|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1652116940000|2022-05-09 17:22:20|2454.4|2450.4|2454.6|2450.6|2454.7|2450.7|2454.4|2450.4|13
1652116950000|2022-05-09 17:22:30|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|0
1652116960000|2022-05-09 17:22:40|||||||||1
1652117020000|2022-05-09 17:23:40|2453.9|2449.9|2453.6|2449.6|2453.9|2449.9|2453.6|2449.6|9
1652117030000|2022-05-09 17:23:50|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|4
1652117050000|2022-05-09 17:24:10|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2452.8|2448.8|12
1652117060000|2022-05-09 17:24:20|2453.7|2449.7|2453.9|2449.9|2453.9|2449.9|2453.7|2449.7|16
1652117080000|2022-05-09 17:24:40|2453.6|2449.6|2452.9|2448.9|2453.6|2449.6|2452.9|2448.9|2
1652117100000|2022-05-09 17:25:00|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2
1652117120000|2022-05-09 17:25:20|2453.9|2449.9|2453.1|2449.1|2453.9|2449.9|2453.1|2449.1|6
1652117130000|2022-05-09 17:25:30|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1652117140000|2022-05-09 17:25:40|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|16
1652117150000|2022-05-09 17:25:50|2452.6|2448.6|2452.3|2448.3|2452.6|2448.6|2452.3|2448.3|0
1652117160000|2022-05-09 17:26:00|2452.1|2448.1|2451.6|2447.6|2452.1|2448.1|2451.3|2447.3|11
1652117170000|2022-05-09 17:26:10|2451.9|2447.9|2451.6|2447.6|2451.9|2447.9|2451.3|2447.3|2
1652117200000|2022-05-09 17:26:40|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2
1652117210000|2022-05-09 17:26:50|2452.3|2448.3|2451.8|2447.8|2452.3|2448.3|2451.8|2447.8|0
1652117220000|2022-05-09 17:27:00|2452.1|2448.1|2452.3|2448.3|2452.6|2448.6|2451.8|2447.8|2
1652117230000|2022-05-09 17:27:10|||||||||1
1652117240000|2022-05-09 17:27:20|||||||||2
1652117250000|2022-05-09 17:27:30|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|0
1652117280000|2022-05-09 17:28:00|||||||||4
1652117300000|2022-05-09 17:28:20|2452|2448|2451.6|2447.6|2452|2448|2451.6|2447.6|6
1652117320000|2022-05-09 17:28:40|2451.8|2447.8|2452.6|2448.6|2452.6|2448.6|2451.8|2447.8|12
1652117330000|2022-05-09 17:28:50|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|1
1652117340000|2022-05-09 17:29:00|2453.1|2449.1|2452.8|2448.8|2453.1|2449.1|2452.8|2448.8|6
1652117360000|2022-05-09 17:29:20|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|4
1652117370000|2022-05-09 17:29:30|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|4
1652117380000|2022-05-09 17:29:40|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|0
1652117390000|2022-05-09 17:29:50|2452.9|2448.9|2453.9|2449.9|2455.4|2451.4|2452.9|2448.9|27
1652172300000|2022-05-10 08:45:00|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2
1652172310000|2022-05-10 08:45:10|2461.8|2457.8|2462.3|2458.3|2463.8|2459.8|2461.8|2457.8|19
1652172320000|2022-05-10 08:45:20|||||||||2
1652172330000|2022-05-10 08:45:30|2462|2458|2460.8|2456.8|2462|2458|2460.8|2456.8|4
1652172340000|2022-05-10 08:45:40|2459.8|2455.8|2458.5|2454.5|2459.8|2455.8|2458.5|2454.5|5
1652172360000|2022-05-10 08:46:00|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|1
1652172380000|2022-05-10 08:46:20|2458|2454|2459.8|2455.8|2459.8|2455.8|2457.5|2453.5|10
1652172390000|2022-05-10 08:46:30|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|3
1652172400000|2022-05-10 08:46:40|2460.5|2456.5|2461.6|2457.6|2461.6|2457.6|2460.5|2456.5|7
1652172410000|2022-05-10 08:46:50|||||||||1
1652172420000|2022-05-10 08:47:00|2461.4|2457.4|2460.8|2456.8|2461.4|2457.4|2460.8|2456.8|1
1652172430000|2022-05-10 08:47:10|||||||||1
1652172450000|2022-05-10 08:47:30|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|3
1652172470000|2022-05-10 08:47:50|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|1
1652172490000|2022-05-10 08:48:10|2463.4|2459.4|2464.6|2460.6|2464.8|2460.8|2463.4|2459.4|2
1652172500000|2022-05-10 08:48:20|2464.7|2460.7|2463|2459|2464.7|2460.7|2463|2459|27
1652172510000|2022-05-10 08:48:30|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1652172520000|2022-05-10 08:48:40|2462.4|2458.4|2462.1|2458.1|2462.4|2458.4|2462.1|2458.1|1
1652172530000|2022-05-10 08:48:50|2461.8|2457.8|2461.3|2457.3|2462.6|2458.6|2461.3|2457.3|4
1652172540000|2022-05-10 08:49:00|2461.5|2457.5|2462.1|2458.1|2462.1|2458.1|2461.5|2457.5|4
1652172550000|2022-05-10 08:49:10|2462.8|2458.8|2463.1|2459.1|2463.1|2459.1|2462.8|2458.8|1
1652172570000|2022-05-10 08:49:30|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|9
1652172580000|2022-05-10 08:49:40|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|0
1652172590000|2022-05-10 08:49:50|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1652172600000|2022-05-10 08:50:00|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|7
1652172610000|2022-05-10 08:50:10|||||||||1
1652172650000|2022-05-10 08:50:50|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1652172660000|2022-05-10 08:51:00|2464.1|2460.1|2462.8|2458.8|2464.1|2460.1|2462.8|2458.8|5
1652172670000|2022-05-10 08:51:10|2462.6|2458.6|2462|2458|2462.6|2458.6|2462|2458|1
1652172680000|2022-05-10 08:51:20|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2
1652172710000|2022-05-10 08:51:50|2461.6|2457.6|2461.3|2457.3|2461.6|2457.6|2461.3|2457.3|1
1652172720000|2022-05-10 08:52:00|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1652172730000|2022-05-10 08:52:10|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1652172740000|2022-05-10 08:52:20|2460.8|2456.8|2459.8|2455.8|2460.8|2456.8|2459.8|2455.8|4
1652172750000|2022-05-10 08:52:30|2460|2456|2459.8|2455.8|2460.2|2456.2|2459.8|2455.8|8
1652172760000|2022-05-10 08:52:40|2458.8|2454.8|2458|2454|2458.8|2454.8|2458|2454|5
1652172770000|2022-05-10 08:52:50|2458.2|2454.2|2458.5|2454.5|2458.5|2454.5|2458.2|2454.2|2
1652172780000|2022-05-10 08:53:00|2459.3|2455.3|2458.8|2454.8|2459.3|2455.3|2458.8|2454.8|3
1652172790000|2022-05-10 08:53:10|2459.3|2455.3|2459|2455|2459.5|2455.5|2458|2454|20
1652172800000|2022-05-10 08:53:20|2458.2|2454.2|2458|2454|2458.2|2454.2|2457.8|2453.8|4
1652172810000|2022-05-10 08:53:30|2458.7|2454.7|2458.5|2454.5|2458.7|2454.7|2458|2454|12
1652172820000|2022-05-10 08:53:40|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1652172830000|2022-05-10 08:53:50|2458.5|2454.5|2458|2454|2458.8|2454.8|2458|2454|4
1652172840000|2022-05-10 08:54:00|||||||||3
1652172850000|2022-05-10 08:54:10|2458.2|2454.2|2458.8|2454.8|2458.8|2454.8|2458.2|2454.2|1
1652172860000|2022-05-10 08:54:20|2459|2455|2459.5|2455.5|2459.5|2455.5|2459|2455|5
1652172870000|2022-05-10 08:54:30|2459.2|2455.2|2458.5|2454.5|2459.2|2455.2|2458.5|2454.5|4
1652172880000|2022-05-10 08:54:40|2458.8|2454.8|2458.2|2454.2|2458.8|2454.8|2458.2|2454.2|3
1652172890000|2022-05-10 08:54:50|2458|2454|2458.5|2454.5|2458.5|2454.5|2458|2454|3
1652172900000|2022-05-10 08:55:00|2458|2454|2459.5|2455.5|2459.5|2455.5|2458|2454|5
1652172920000|2022-05-10 08:55:20|2460|2456|2460|2456|2460|2456|2460|2456|3
1652172930000|2022-05-10 08:55:30|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|0
1652172940000|2022-05-10 08:55:40|||||||||1
1652172950000|2022-05-10 08:55:50|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|4
1652172960000|2022-05-10 08:56:00|2460.3|2456.3|2459.5|2455.5|2460.3|2456.3|2459.5|2455.5|1
1652172970000|2022-05-10 08:56:10|2459.8|2455.8|2460.5|2456.5|2460.5|2456.5|2459.8|2455.8|3
1652172990000|2022-05-10 08:56:30|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1652173000000|2022-05-10 08:56:40|||||||||3
1652173010000|2022-05-10 08:56:50|||||||||1
1652173020000|2022-05-10 08:57:00|||||||||1
1652173030000|2022-05-10 08:57:10|2460.3|2456.3|2459.5|2455.5|2460.3|2456.3|2459.5|2455.5|5
1652173040000|2022-05-10 08:57:20|2459.3|2455.3|2459.8|2455.8|2459.8|2455.8|2459.3|2455.3|4
1652173050000|2022-05-10 08:57:30|||||||||4
1652173060000|2022-05-10 08:57:40|2458.5|2454.5|2457.5|2453.5|2458.5|2454.5|2457.5|2453.5|3
1652173070000|2022-05-10 08:57:50|2458|2454|2457.5|2453.5|2458|2454|2457.5|2453.5|5
1652173080000|2022-05-10 08:58:00|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|4
1652173090000|2022-05-10 08:58:10|2457.5|2453.5|2457|2453|2457.5|2453.5|2457|2453|3
1652173100000|2022-05-10 08:58:20|2456.8|2452.8|2457|2453|2457|2453|2456.8|2452.8|1
1652173110000|2022-05-10 08:58:30|2457.5|2453.5|2457.8|2453.8|2457.8|2453.8|2457.5|2453.5|5
1652173120000|2022-05-10 08:58:40|2457.4|2453.4|2456.8|2452.8|2457.4|2453.4|2456.8|2452.8|3
1652173130000|2022-05-10 08:58:50|2457|2453|2457|2453|2457|2453|2457|2453|1
1652173140000|2022-05-10 08:59:00|2456.8|2452.8|2457.5|2453.5|2457.5|2453.5|2456.8|2452.8|4
1652173150000|2022-05-10 08:59:10|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|0
1652173160000|2022-05-10 08:59:20|||||||||3
1652173190000|2022-05-10 08:59:50|||||||||1
1652173200000|2022-05-10 09:00:00|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|4
1652173230000|2022-05-10 09:00:30|||||||||3
1652173260000|2022-05-10 09:01:00|||||||||4
1652173290000|2022-05-10 09:01:30|2456.2|2452.2|2456|2452|2456.2|2452.2|2456|2452|7
1652173300000|2022-05-10 09:01:40|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|4
1652173320000|2022-05-10 09:02:00|2456|2452|2455|2451|2456|2452|2455|2451|3
1652173330000|2022-05-10 09:02:10|||||||||3
1652173350000|2022-05-10 09:02:30|||||||||1
1652173370000|2022-05-10 09:02:50|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|5
1652173380000|2022-05-10 09:03:00|2453.7|2449.7|2453.2|2449.2|2454|2450|2453.2|2449.2|8
1652173390000|2022-05-10 09:03:10|2453|2449|2453|2449|2453|2449|2453|2449|0
1652173400000|2022-05-10 09:03:20|2452.7|2448.7|2452.5|2448.5|2452.7|2448.7|2452.5|2448.5|5
1652173410000|2022-05-10 09:03:30|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|0
1652173420000|2022-05-10 09:03:40|2452.2|2448.2|2450.9|2446.9|2452.2|2448.2|2450.9|2446.9|11
1652173430000|2022-05-10 09:03:50|||||||||7
1652173440000|2022-05-10 09:04:00|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|5
1652173450000|2022-05-10 09:04:10|2450.9|2446.9|2450.4|2446.4|2450.9|2446.9|2450.4|2446.4|20
1652173460000|2022-05-10 09:04:20|2449.5|2445.5|2449.2|2445.2|2449.5|2445.5|2449.2|2445.2|62
1652173470000|2022-05-10 09:04:30|2449.6|2445.6|2448.9|2444.9|2449.6|2445.6|2448.9|2444.9|6
1652173480000|2022-05-10 09:04:40|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|0
1652173490000|2022-05-10 09:04:50|2448.4|2444.4|2448.2|2444.2|2448.4|2444.4|2448.2|2444.2|2
1652173500000|2022-05-10 09:05:00|2448.5|2444.5|2448.2|2444.2|2448.5|2444.5|2447.9|2443.9|9
1652173510000|2022-05-10 09:05:10|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|1
1652173520000|2022-05-10 09:05:20|2448.2|2444.2|2449.9|2445.9|2450.2|2446.2|2448.2|2444.2|12
1652173530000|2022-05-10 09:05:30|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|0
1652173540000|2022-05-10 09:05:40|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1652173550000|2022-05-10 09:05:50|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|1
1652173590000|2022-05-10 09:06:30|||||||||2
1652173600000|2022-05-10 09:06:40|||||||||2
1652173610000|2022-05-10 09:06:50|2448.8|2444.8|2448.2|2444.2|2448.8|2444.8|2448.2|2444.2|1
1652173630000|2022-05-10 09:07:10|2447.9|2443.9|2448.2|2444.2|2448.2|2444.2|2447.9|2443.9|3
1652173640000|2022-05-10 09:07:20|||||||||2
1652173650000|2022-05-10 09:07:30|2449.2|2445.2|2450.9|2446.9|2450.9|2446.9|2449.2|2445.2|27
1652173660000|2022-05-10 09:07:40|2450.2|2446.2|2450.9|2446.9|2450.9|2446.9|2450.2|2446.2|0
1652173670000|2022-05-10 09:07:50|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|0
1652173700000|2022-05-10 09:08:20|2449.6|2445.6|2449.5|2445.5|2449.6|2445.6|2449.2|2445.2|2
1652173710000|2022-05-10 09:08:30|2449.9|2445.9|2449.4|2445.4|2449.9|2445.9|2449.4|2445.4|0
1652173720000|2022-05-10 09:08:40|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|0
1652173730000|2022-05-10 09:08:50|2448.9|2444.9|2449.2|2445.2|2449.2|2445.2|2448.9|2444.9|1
1652173740000|2022-05-10 09:09:00|2450.2|2446.2|2449.7|2445.7|2450.2|2446.2|2449.7|2445.7|11
1652173760000|2022-05-10 09:09:20|2449.1|2445.1|2448.9|2444.9|2449.1|2445.1|2448.9|2444.9|0
1652173780000|2022-05-10 09:09:40|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|0
1652173850000|2022-05-10 09:10:50|2449|2445|2449.2|2445.2|2449.2|2445.2|2449|2445|1
1652173910000|2022-05-10 09:11:50|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|1
1652173930000|2022-05-10 09:12:10|||||||||1
1652173980000|2022-05-10 09:13:00|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|1
1652173990000|2022-05-10 09:13:10|2448.7|2444.7|2448.9|2444.9|2448.9|2444.9|2448.7|2444.7|0
1652174000000|2022-05-10 09:13:20|2448.6|2444.6|2448.4|2444.4|2448.6|2444.6|2448.4|2444.4|0
1652174010000|2022-05-10 09:13:30|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|0
1652174020000|2022-05-10 09:13:40|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2
1652174040000|2022-05-10 09:14:00|||||||||1
1652174050000|2022-05-10 09:14:10|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|0
1652174070000|2022-05-10 09:14:30|||||||||2
1652174090000|2022-05-10 09:14:50|2447.9|2443.9|2447.7|2443.7|2447.9|2443.9|2447.6|2443.6|2
1652174100000|2022-05-10 09:15:00|2447.9|2443.9|2447.9|2443.9|2448.4|2444.4|2447.9|2443.9|1
1652174130000|2022-05-10 09:15:30|||||||||1
1652174140000|2022-05-10 09:15:40|2448.1|2444.1|2448.4|2444.4|2448.4|2444.4|2448.1|2444.1|2
1652174160000|2022-05-10 09:16:00|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|1
1652174170000|2022-05-10 09:16:10|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|0
1652174180000|2022-05-10 09:16:20|||||||||2
1652174290000|2022-05-10 09:18:10|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|4
1652174300000|2022-05-10 09:18:20|2450|2446|2450|2446|2450|2446|2450|2446|1
1652174310000|2022-05-10 09:18:30|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|0
1652174320000|2022-05-10 09:18:40|2449.8|2445.8|2449.2|2445.2|2449.8|2445.8|2449.2|2445.2|1
1652174440000|2022-05-10 09:20:40|2449.6|2445.6|2450.2|2446.2|2450.2|2446.2|2449.6|2445.6|1
1652174460000|2022-05-10 09:21:00|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|4
1652174490000|2022-05-10 09:21:30|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|0
1652174510000|2022-05-10 09:21:50|2449.7|2445.7|2449.4|2445.4|2449.7|2445.7|2449.4|2445.4|1
1652174520000|2022-05-10 09:22:00|2449.2|2445.2|2448.7|2444.7|2449.2|2445.2|2448.7|2444.7|7
1652174530000|2022-05-10 09:22:10|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1652174540000|2022-05-10 09:22:20|2448.4|2444.4|2448.4|2444.4|2449.2|2445.2|2448.4|2444.4|3
1652174550000|2022-05-10 09:22:30|||||||||1
1652174580000|2022-05-10 09:23:00|2447.9|2443.9|2447.9|2443.9|2448.2|2444.2|2447.9|2443.9|5
1652174600000|2022-05-10 09:23:20|2448.2|2444.2|2447.9|2443.9|2448.2|2444.2|2447.6|2443.6|10
1652174610000|2022-05-10 09:23:30|2447.7|2443.7|2445.9|2441.9|2447.7|2443.7|2445.9|2441.9|13
1652174620000|2022-05-10 09:23:40|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|0
1652174630000|2022-05-10 09:23:50|2445.1|2441.1|2445.1|2441.1|2445.6|2441.6|2445.1|2441.1|112
1652174640000|2022-05-10 09:24:00|2445|2441|2445.3|2441.3|2445.3|2441.3|2444.8|2440.8|35
1652174650000|2022-05-10 09:24:10|||||||||2
1652174670000|2022-05-10 09:24:30|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|0
1652174690000|2022-05-10 09:24:50|2445.4|2441.4|2445.6|2441.6|2445.6|2441.6|2445.4|2441.4|0
1652174700000|2022-05-10 09:25:00|2445.3|2441.3|2445.1|2441.1|2445.3|2441.3|2445.1|2441.1|2
1652174740000|2022-05-10 09:25:40|2445.4|2441.4|2445.6|2441.6|2445.6|2441.6|2445.4|2441.4|1
1652174750000|2022-05-10 09:25:50|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|12
1652174830000|2022-05-10 09:27:10|||||||||1
1652174890000|2022-05-10 09:28:10|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|0
1652174900000|2022-05-10 09:28:20|2446.4|2442.4|2446.1|2442.1|2446.4|2442.4|2446.1|2442.1|4
1652174920000|2022-05-10 09:28:40|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|0
1652174990000|2022-05-10 09:29:50|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|1
1652175030000|2022-05-10 09:30:30|||||||||1
1652175070000|2022-05-10 09:31:10|2446.5|2442.5|2446.3|2442.3|2446.5|2442.5|2446.3|2442.3|22
1652175080000|2022-05-10 09:31:20|2446|2442|2445.8|2441.8|2446|2442|2445.8|2441.8|0
1652175140000|2022-05-10 09:32:20|2445.6|2441.6|2445.8|2441.8|2445.8|2441.8|2444.8|2440.8|5
1652175150000|2022-05-10 09:32:30|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|0
1652175160000|2022-05-10 09:32:40|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|0
1652175170000|2022-05-10 09:32:50|2446|2442|2446.6|2442.6|2446.6|2442.6|2446|2442|8
1652175180000|2022-05-10 09:33:00|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|1
1652175270000|2022-05-10 09:34:30|2447.3|2443.3|2446.8|2442.8|2447.3|2443.3|2446.8|2442.8|1
1652175280000|2022-05-10 09:34:40|2446.6|2442.6|2446.3|2442.3|2446.6|2442.6|2446.3|2442.3|1
1652175300000|2022-05-10 09:35:00|2446.6|2442.6|2446.3|2442.3|2446.6|2442.6|2446.3|2442.3|0
1652175340000|2022-05-10 09:35:40|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|0
1652175350000|2022-05-10 09:35:50|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|0
1652175360000|2022-05-10 09:36:00|2444.8|2440.8|2446.3|2442.3|2446.3|2442.3|2444.8|2440.8|5
1652175460000|2022-05-10 09:37:40|2446|2442|2446|2442|2446|2442|2446|2442|0
1652175470000|2022-05-10 09:37:50|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2
1652175510000|2022-05-10 09:38:30|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|2445|2441|7
1652175530000|2022-05-10 09:38:50|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|1
1652175560000|2022-05-10 09:39:20|||||||||1
1652175590000|2022-05-10 09:39:50|2446.1|2442.1|2446.3|2442.3|2446.3|2442.3|2446.1|2442.1|1
1652175600000|2022-05-10 09:40:00|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|0
1652175610000|2022-05-10 09:40:10|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|0
1652175660000|2022-05-10 09:41:00|||||||||1
1652175700000|2022-05-10 09:41:40|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|1
1652175710000|2022-05-10 09:41:50|2448.6|2444.6|2448.3|2444.3|2448.6|2444.6|2448.3|2444.3|18
1652175740000|2022-05-10 09:42:20|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|0
1652175750000|2022-05-10 09:42:30|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|0
1652175760000|2022-05-10 09:42:40|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|0
1652175790000|2022-05-10 09:43:10|2448.2|2444.2|2448.8|2444.8|2448.8|2444.8|2448.2|2444.2|2
1652175800000|2022-05-10 09:43:20|||||||||1
1652175840000|2022-05-10 09:44:00|||||||||1
1652175850000|2022-05-10 09:44:10|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|0
1652175860000|2022-05-10 09:44:20|2448|2444|2447.8|2443.8|2448|2444|2447.8|2443.8|0
1652175870000|2022-05-10 09:44:30|2447.6|2443.6|2447.1|2443.1|2447.6|2443.6|2447.1|2443.1|2
1652175880000|2022-05-10 09:44:40|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|0
1652175900000|2022-05-10 09:45:00|2446.6|2442.6|2446.9|2442.9|2446.9|2442.9|2446.6|2442.6|1
1652175910000|2022-05-10 09:45:10|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|0
1652175980000|2022-05-10 09:46:20|2447.6|2443.6|2448.3|2444.3|2448.3|2444.3|2447.6|2443.6|5
1652176020000|2022-05-10 09:47:00|2447.8|2443.8|2447.6|2443.6|2447.8|2443.8|2447.6|2443.6|0
1652176090000|2022-05-10 09:48:10|2448.6|2444.6|2449.3|2445.3|2449.3|2445.3|2448.6|2444.6|4
1652176140000|2022-05-10 09:49:00|2449.1|2445.1|2448.3|2444.3|2449.1|2445.1|2448.3|2444.3|3
1652176150000|2022-05-10 09:49:10|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|0
1652176170000|2022-05-10 09:49:30|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|0
1652176180000|2022-05-10 09:49:40|2448.3|2444.3|2448.1|2444.1|2448.3|2444.3|2448.1|2444.1|1
1652176210000|2022-05-10 09:50:10|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|0
1652176250000|2022-05-10 09:50:50|2447.1|2443.1|2446.6|2442.6|2447.1|2443.1|2446.6|2442.6|3
1652176260000|2022-05-10 09:51:00|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|5
1652176280000|2022-05-10 09:51:20|2446|2442|2445.8|2441.8|2446|2442|2445.8|2441.8|0
1652176290000|2022-05-10 09:51:30|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|0
1652176350000|2022-05-10 09:52:30|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|0
1652176360000|2022-05-10 09:52:40|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|0
1652176390000|2022-05-10 09:53:10|2444.8|2440.8|2444.8|2440.8|2445.3|2441.3|2444.8|2440.8|3
1652176510000|2022-05-10 09:55:10|2446.3|2442.3|2446.6|2442.6|2446.6|2442.6|2446.3|2442.3|1
1652176560000|2022-05-10 09:56:00|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|1
1652176590000|2022-05-10 09:56:30|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|36
1652176600000|2022-05-10 09:56:40|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|0
1652176620000|2022-05-10 09:57:00|||||||||1
1652176630000|2022-05-10 09:57:10|||||||||4
1652176670000|2022-05-10 09:57:50|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|4
1652176690000|2022-05-10 09:58:10|2445.6|2441.6|2445.3|2441.3|2445.6|2441.6|2445.3|2441.3|2
1652176700000|2022-05-10 09:58:20|||||||||2
1652176710000|2022-05-10 09:58:30|2445.5|2441.5|2445.7|2441.7|2445.7|2441.7|2445.5|2441.5|5
1652176740000|2022-05-10 09:59:00|2446|2442|2446|2442|2446|2442|2446|2442|0
1652176760000|2022-05-10 09:59:20|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|48
1652176770000|2022-05-10 09:59:30|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|14
1652176840000|2022-05-10 10:00:40|||||||||2
1652176860000|2022-05-10 10:01:00|2445.8|2441.8|2445.3|2441.3|2445.8|2441.8|2445.3|2441.3|4
1652176870000|2022-05-10 10:01:10|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|0
1652176910000|2022-05-10 10:01:50|2446.4|2442.4|2446.8|2442.8|2446.8|2442.8|2446.4|2442.4|1
1652176940000|2022-05-10 10:02:20|2445.8|2441.8|2445.5|2441.5|2445.8|2441.8|2445.5|2441.5|14
1652176980000|2022-05-10 10:03:00|2445.7|2441.7|2444.7|2440.7|2445.7|2441.7|2444.7|2440.7|1
1652176990000|2022-05-10 10:03:10|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|0
1652177000000|2022-05-10 10:03:20|||||||||2
1652177040000|2022-05-10 10:04:00|2444.2|2440.2|2442.5|2438.5|2444.2|2440.2|2442.5|2438.5|18
1652177050000|2022-05-10 10:04:10|2442.7|2438.7|2442.5|2438.5|2442.7|2438.7|2442.2|2438.2|3
1652177070000|2022-05-10 10:04:30|2442.7|2438.7|2443.9|2439.9|2443.9|2439.9|2442.7|2438.7|3
1652177080000|2022-05-10 10:04:40|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|1
1652177100000|2022-05-10 10:05:00|2443.5|2439.5|2442.5|2438.5|2443.5|2439.5|2442.2|2438.2|17
1652177110000|2022-05-10 10:05:10|2442.7|2438.7|2443|2439|2443|2439|2442.7|2438.7|5
1652177120000|2022-05-10 10:05:20|2442.7|2438.7|2442.7|2438.7|2443|2439|2442.7|2438.7|2
1652177130000|2022-05-10 10:05:30|2443|2439|2442.7|2438.7|2443|2439|2442.7|2438.7|0
1652177150000|2022-05-10 10:05:50|2442.4|2438.4|2442.2|2438.2|2442.4|2438.4|2442.2|2438.2|0
1652177170000|2022-05-10 10:06:10|||||||||1
1652177180000|2022-05-10 10:06:20|2442|2438|2442|2438|2442|2438|2441.8|2437.8|39
1652177190000|2022-05-10 10:06:30|||||||||3
1652177200000|2022-05-10 10:06:40|2442.2|2438.2|2442|2438|2442.5|2438.5|2442|2438|8
1652177210000|2022-05-10 10:06:50|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|3
1652177220000|2022-05-10 10:07:00|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|3
1652177230000|2022-05-10 10:07:10|2441|2437|2441.7|2437.7|2441.7|2437.7|2441|2437|1
1652177260000|2022-05-10 10:07:40|2442|2438|2441.7|2437.7|2442|2438|2441.7|2437.7|1
1652177280000|2022-05-10 10:08:00|2442|2438|2442|2438|2442|2438|2442|2438|2
1652177330000|2022-05-10 10:08:50|2441.7|2437.7|2441.5|2437.5|2441.7|2437.7|2441.1|2437.1|71
1652177340000|2022-05-10 10:09:00|2441.8|2437.8|2441|2437|2442|2438|2441|2437|2
1652177350000|2022-05-10 10:09:10|2441.2|2437.2|2442|2438|2442|2438|2441.2|2437.2|3
1652177360000|2022-05-10 10:09:20|||||||||3
1652177400000|2022-05-10 10:10:00|2442.2|2438.2|2442|2438|2442.2|2438.2|2442|2438|26
1652177460000|2022-05-10 10:11:00|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|1
1652177480000|2022-05-10 10:11:20|2442|2438|2442.2|2438.2|2442.2|2438.2|2442|2438|6
1652177490000|2022-05-10 10:11:30|2442|2438|2442|2438|2442|2438|2442|2438|2
1652177510000|2022-05-10 10:11:50|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2
1652177520000|2022-05-10 10:12:00|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|1
1652177530000|2022-05-10 10:12:10|2444.8|2440.8|2446.8|2442.8|2446.8|2442.8|2444.8|2440.8|81
1652177540000|2022-05-10 10:12:20|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|4
1652177550000|2022-05-10 10:12:30|2447.3|2443.3|2446.6|2442.6|2447.3|2443.3|2446.6|2442.6|6
1652177570000|2022-05-10 10:12:50|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|3
1652177610000|2022-05-10 10:13:30|2445.9|2441.9|2445.6|2441.6|2445.9|2441.9|2445.4|2441.4|1
1652177630000|2022-05-10 10:13:50|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|1
1652177640000|2022-05-10 10:14:00|2445.3|2441.3|2444.6|2440.6|2445.3|2441.3|2444.6|2440.6|0
1652177660000|2022-05-10 10:14:20|||||||||1
1652177700000|2022-05-10 10:15:00|2445|2441|2446.2|2442.2|2446.2|2442.2|2445|2441|8
1652177710000|2022-05-10 10:15:10|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|0
1652177730000|2022-05-10 10:15:30|2446.1|2442.1|2445.6|2441.6|2446.1|2442.1|2445.6|2441.6|3
1652177760000|2022-05-10 10:16:00|||||||||1
1652177770000|2022-05-10 10:16:10|2444.6|2440.6|2445.3|2441.3|2445.3|2441.3|2444.6|2440.6|3
1652177780000|2022-05-10 10:16:20|2444.8|2440.8|2444.6|2440.6|2445.3|2441.3|2444.3|2440.3|3
1652177790000|2022-05-10 10:16:30|2444.3|2440.3|2444.6|2440.6|2444.6|2440.6|2444.3|2440.3|7
1652177800000|2022-05-10 10:16:40|2444.3|2440.3|2444.6|2440.6|2444.6|2440.6|2444.3|2440.3|0
1652177810000|2022-05-10 10:16:50|2444.3|2440.3|2444.6|2440.6|2444.6|2440.6|2444.3|2440.3|1
1652177830000|2022-05-10 10:17:10|2444.3|2440.3|2444.6|2440.6|2444.6|2440.6|2444.3|2440.3|2
1652177840000|2022-05-10 10:17:20|2444.3|2440.3|2444.6|2440.6|2444.6|2440.6|2444.3|2440.3|0
1652177850000|2022-05-10 10:17:30|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|1
1652177860000|2022-05-10 10:17:40|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.3|2440.3|0
1652177910000|2022-05-10 10:18:30|2444.3|2440.3|2444.6|2440.6|2444.6|2440.6|2444.3|2440.3|1
1652177950000|2022-05-10 10:19:10|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2
1652177990000|2022-05-10 10:19:50|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|0
1652178000000|2022-05-10 10:20:00|2444.3|2440.3|2444.6|2440.6|2444.6|2440.6|2443.8|2439.8|1
1652178010000|2022-05-10 10:20:10|2444.3|2440.3|2444.6|2440.6|2444.6|2440.6|2443.6|2439.6|2
1652178050000|2022-05-10 10:20:50|2444.3|2440.3|2444|2440|2444.3|2440.3|2443.9|2439.9|5
1652178060000|2022-05-10 10:21:00|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|0
1652178100000|2022-05-10 10:21:40|||||||||2
1652178150000|2022-05-10 10:22:30|||||||||1
1652178180000|2022-05-10 10:23:00|||||||||1
1652178200000|2022-05-10 10:23:20|||||||||1
1652178220000|2022-05-10 10:23:40|2444.6|2440.6|2444.6|2440.6|2445.6|2441.6|2444.6|2440.6|16
1652178250000|2022-05-10 10:24:10|2444.3|2440.3|2443.6|2439.6|2444.3|2440.3|2443.6|2439.6|1
1652178290000|2022-05-10 10:24:50|||||||||1
1652178360000|2022-05-10 10:26:00|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|1
1652178380000|2022-05-10 10:26:20|2443.6|2439.6|2443.3|2439.3|2443.6|2439.6|2443.3|2439.3|0
1652178390000|2022-05-10 10:26:30|2443.6|2439.6|2444.2|2440.2|2444.2|2440.2|2443.3|2439.3|2
1652178400000|2022-05-10 10:26:40|2444.3|2440.3|2444.3|2440.3|2444.6|2440.6|2444.3|2440.3|0
1652178430000|2022-05-10 10:27:10|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|0
1652178500000|2022-05-10 10:28:20|||||||||1
1652178510000|2022-05-10 10:28:30|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|4
1652178520000|2022-05-10 10:28:40|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|0
1652178530000|2022-05-10 10:28:50|2445.3|2441.3|2445.9|2441.9|2445.9|2441.9|2445.3|2441.3|12
1652178540000|2022-05-10 10:29:00|2445.6|2441.6|2445.6|2441.6|2445.9|2441.9|2445.6|2441.6|1
1652178550000|2022-05-10 10:29:10|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|1
1652178590000|2022-05-10 10:29:50|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|1
1652178620000|2022-05-10 10:30:20|2446.6|2442.6|2446.1|2442.1|2446.6|2442.6|2446.1|2442.1|1
1652178640000|2022-05-10 10:30:40|2446.7|2442.7|2447.6|2443.6|2447.6|2443.6|2446.7|2442.7|5
1652178650000|2022-05-10 10:30:50|2447.1|2443.1|2446.9|2442.9|2447.1|2443.1|2446.9|2442.9|0
1652178660000|2022-05-10 10:31:00|2446.6|2442.6|2446.9|2442.9|2446.9|2442.9|2446.6|2442.6|1
1652178670000|2022-05-10 10:31:10|2446.6|2442.6|2445.9|2441.9|2446.6|2442.6|2445.9|2441.9|0
1652178710000|2022-05-10 10:31:50|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|0
1652178720000|2022-05-10 10:32:00|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|0
1652178730000|2022-05-10 10:32:10|2446.2|2442.2|2445.9|2441.9|2446.2|2442.2|2445.6|2441.6|2
1652178780000|2022-05-10 10:33:00|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|0
1652178820000|2022-05-10 10:33:40|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|0
1652178830000|2022-05-10 10:33:50|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2
1652178840000|2022-05-10 10:34:00|2445.9|2441.9|2446.6|2442.6|2446.6|2442.6|2445.9|2441.9|1
1652178870000|2022-05-10 10:34:30|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|0
1652178910000|2022-05-10 10:35:10|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|0
1652178920000|2022-05-10 10:35:20|2446.2|2442.2|2446.1|2442.1|2446.4|2442.4|2446.1|2442.1|1
1652178930000|2022-05-10 10:35:30|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|0
1652178970000|2022-05-10 10:36:10|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|8
1652179000000|2022-05-10 10:36:40|2446.2|2442.2|2445.9|2441.9|2446.2|2442.2|2445.9|2441.9|2
1652179170000|2022-05-10 10:39:30|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|0
1652179180000|2022-05-10 10:39:40|2450.2|2446.2|2448.5|2444.5|2450.5|2446.5|2448.5|2444.5|8
1652179210000|2022-05-10 10:40:10|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|0
1652179220000|2022-05-10 10:40:20|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2
1652179320000|2022-05-10 10:42:00|2448.8|2444.8|2449.2|2445.2|2449.2|2445.2|2448.8|2444.8|0
1652179340000|2022-05-10 10:42:20|2449.5|2445.5|2449.2|2445.2|2449.5|2445.5|2449.2|2445.2|1
1652179350000|2022-05-10 10:42:30|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|1
1652179380000|2022-05-10 10:43:00|2449.7|2445.7|2449.5|2445.5|2450.2|2446.2|2449.2|2445.2|1
1652179390000|2022-05-10 10:43:10|2455.1|2451.1|2452.8|2448.8|2455.1|2451.1|2452.8|2448.8|10
1652179400000|2022-05-10 10:43:20|2453.1|2449.1|2452.8|2448.8|2453.1|2449.1|2452.8|2448.8|0
1652179410000|2022-05-10 10:43:30|2454.3|2450.3|2453.1|2449.1|2454.3|2450.3|2453.1|2449.1|4
1652179420000|2022-05-10 10:43:40|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1652179430000|2022-05-10 10:43:50|2453.1|2449.1|2453.3|2449.3|2453.3|2449.3|2453.1|2449.1|1
1652179440000|2022-05-10 10:44:00|||||||||1
1652179450000|2022-05-10 10:44:10|2453|2449|2451.8|2447.8|2453|2449|2451.8|2447.8|1
1652179540000|2022-05-10 10:45:40|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|1
1652179550000|2022-05-10 10:45:50|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|0
1652179560000|2022-05-10 10:46:00|2453.5|2449.5|2453.5|2449.5|2453.8|2449.8|2452.8|2448.8|4
1652179570000|2022-05-10 10:46:10|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1652179590000|2022-05-10 10:46:30|2453.6|2449.6|2453.5|2449.5|2453.6|2449.6|2453.5|2449.5|1
1652179600000|2022-05-10 10:46:40|2457.1|2453.1|2455.5|2451.5|2457.1|2453.1|2455.5|2451.5|6
1652179610000|2022-05-10 10:46:50|2454.8|2450.8|2453.5|2449.5|2454.8|2450.8|2453.5|2449.5|2
1652179620000|2022-05-10 10:47:00|2453.3|2449.3|2453.5|2449.5|2453.8|2449.8|2453.3|2449.3|3
1652179660000|2022-05-10 10:47:40|2453.2|2449.2|2452.5|2448.5|2453.2|2449.2|2452.5|2448.5|5
1652179670000|2022-05-10 10:47:50|||||||||1
1652179680000|2022-05-10 10:48:00|2452.3|2448.3|2451.5|2447.5|2452.3|2448.3|2451.5|2447.5|0
1652179710000|2022-05-10 10:48:30|2451.8|2447.8|2451.5|2447.5|2451.8|2447.8|2451.5|2447.5|2
1652179720000|2022-05-10 10:48:40|2451|2447|2451|2447|2451|2447|2451|2447|2
1652179750000|2022-05-10 10:49:10|2450.8|2446.8|2452.5|2448.5|2452.5|2448.5|2450|2446|79
1652179760000|2022-05-10 10:49:20|2452.7|2448.7|2452.5|2448.5|2452.7|2448.7|2452.5|2448.5|1
1652179770000|2022-05-10 10:49:30|2451.9|2447.9|2452.7|2448.7|2452.7|2448.7|2451.9|2447.9|1
1652179800000|2022-05-10 10:50:00|2452.4|2448.4|2452.2|2448.2|2452.4|2448.4|2451.9|2447.9|2
1652179810000|2022-05-10 10:50:10|2451.9|2447.9|2452.2|2448.2|2452.2|2448.2|2451.7|2447.7|1
1652179840000|2022-05-10 10:50:40|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1652179850000|2022-05-10 10:50:50|2452.2|2448.2|2453.7|2449.7|2453.7|2449.7|2452.2|2448.2|3
1652179860000|2022-05-10 10:51:00|2453.9|2449.9|2453.2|2449.2|2453.9|2449.9|2453.2|2449.2|0
1652179870000|2022-05-10 10:51:10|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|1
1652179890000|2022-05-10 10:51:30|2453.2|2449.2|2453.4|2449.4|2453.4|2449.4|2453.2|2449.2|0
1652179900000|2022-05-10 10:51:40|2453.2|2449.2|2452.9|2448.9|2453.2|2449.2|2452.9|2448.9|0
1652179950000|2022-05-10 10:52:30|2453.2|2449.2|2452.2|2448.2|2453.2|2449.2|2451.2|2447.2|29
1652179960000|2022-05-10 10:52:40|2451.2|2447.2|2451.7|2447.7|2451.7|2447.7|2451.2|2447.2|0
1652179970000|2022-05-10 10:52:50|2451.6|2447.6|2451.9|2447.9|2451.9|2447.9|2451.2|2447.2|0
1652179990000|2022-05-10 10:53:10|2452.2|2448.2|2451.9|2447.9|2452.2|2448.2|2451.9|2447.9|1
1652180010000|2022-05-10 10:53:30|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1652180120000|2022-05-10 10:55:20|2451.6|2447.6|2451.4|2447.4|2451.9|2447.9|2450.9|2446.9|0
1652180130000|2022-05-10 10:55:30|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|0
1652180150000|2022-05-10 10:55:50|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|0
1652180160000|2022-05-10 10:56:00|2451.2|2447.2|2450.9|2446.9|2451.2|2447.2|2450.9|2446.9|0
1652180180000|2022-05-10 10:56:20|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|5
1652180210000|2022-05-10 10:56:50|2452.4|2448.4|2452.9|2448.9|2453.4|2449.4|2452.4|2448.4|1
1652180220000|2022-05-10 10:57:00|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|1
1652180250000|2022-05-10 10:57:30|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1652180290000|2022-05-10 10:58:10|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|1
1652180310000|2022-05-10 10:58:30|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1652180320000|2022-05-10 10:58:40|2453.2|2449.2|2453.7|2449.7|2453.7|2449.7|2453.2|2449.2|1
1652180400000|2022-05-10 11:00:00|2453.4|2449.4|2453.2|2449.2|2453.4|2449.4|2453.2|2449.2|0
1652180420000|2022-05-10 11:00:20|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2
1652180580000|2022-05-10 11:03:00|||||||||1
1652180620000|2022-05-10 11:03:40|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|9
1652180630000|2022-05-10 11:03:50|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1652180640000|2022-05-10 11:04:00|2453.2|2449.2|2453.4|2449.4|2453.4|2449.4|2453.2|2449.2|1
1652180670000|2022-05-10 11:04:30|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1652180700000|2022-05-10 11:05:00|2452.9|2448.9|2453.2|2449.2|2453.4|2449.4|2452.9|2448.9|2
1652180720000|2022-05-10 11:05:20|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1652180760000|2022-05-10 11:06:00|2452.4|2448.4|2453.2|2449.2|2453.2|2449.2|2452.2|2448.2|2
1652180810000|2022-05-10 11:06:50|2453.8|2449.8|2454.7|2450.7|2454.7|2450.7|2453.8|2449.8|2
1652180820000|2022-05-10 11:07:00|2454.2|2450.2|2454.7|2450.7|2454.7|2450.7|2454.2|2450.2|1
1652180840000|2022-05-10 11:07:20|2454.4|2450.4|2452.9|2448.9|2454.4|2450.4|2452.9|2448.9|3
1652180850000|2022-05-10 11:07:30|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1652180880000|2022-05-10 11:08:00|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|1
1652180890000|2022-05-10 11:08:10|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1652180910000|2022-05-10 11:08:30|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|0
1652180940000|2022-05-10 11:09:00|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1652180960000|2022-05-10 11:09:20|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1652180970000|2022-05-10 11:09:30|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1652180980000|2022-05-10 11:09:40|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1652181000000|2022-05-10 11:10:00|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|1
1652181060000|2022-05-10 11:11:00|2452.9|2448.9|2454.2|2450.2|2454.2|2450.2|2452.9|2448.9|3
1652181160000|2022-05-10 11:12:40|||||||||2
1652181180000|2022-05-10 11:13:00|2454|2450|2453.9|2449.9|2454|2450|2453.2|2449.2|3
1652181190000|2022-05-10 11:13:10|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1652181250000|2022-05-10 11:14:10|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|0
1652181300000|2022-05-10 11:15:00|2454.2|2450.2|2454.4|2450.4|2454.7|2450.7|2454.2|2450.2|3
1652181310000|2022-05-10 11:15:10|2454.2|2450.2|2453.7|2449.7|2454.2|2450.2|2453.7|2449.7|1
1652181340000|2022-05-10 11:15:40|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|0
1652181360000|2022-05-10 11:16:00|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|1
1652181390000|2022-05-10 11:16:30|2454.2|2450.2|2453.9|2449.9|2454.2|2450.2|2453.9|2449.9|0
1652181410000|2022-05-10 11:16:50|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|1
1652181440000|2022-05-10 11:17:20|2453.8|2449.8|2453.7|2449.7|2455.5|2451.5|2453.7|2449.7|5
1652181450000|2022-05-10 11:17:30|2453.5|2449.5|2453.2|2449.2|2453.7|2449.7|2453.2|2449.2|1
1652181470000|2022-05-10 11:17:50|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|1
1652181480000|2022-05-10 11:18:00|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1652181540000|2022-05-10 11:19:00|2453.5|2449.5|2453.2|2449.2|2453.5|2449.5|2453.2|2449.2|0
1652181560000|2022-05-10 11:19:20|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1652181580000|2022-05-10 11:19:40|2453.8|2449.8|2454.2|2450.2|2454.2|2450.2|2453.8|2449.8|0
1652181600000|2022-05-10 11:20:00|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1652181610000|2022-05-10 11:20:10|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1652181620000|2022-05-10 11:20:20|2454|2450|2454.2|2450.2|2454.2|2450.2|2454|2450|0
1652181650000|2022-05-10 11:20:50|2453.2|2449.2|2453.7|2449.7|2453.7|2449.7|2453.2|2449.2|18
1652181660000|2022-05-10 11:21:00|2453.5|2449.5|2452.2|2448.2|2453.5|2449.5|2451.9|2447.9|3
1652181680000|2022-05-10 11:21:20|2451.9|2447.9|2452.9|2448.9|2453.2|2449.2|2451.9|2447.9|6
1652181720000|2022-05-10 11:22:00|2453.4|2449.4|2453.9|2449.9|2453.9|2449.9|2453.4|2449.4|1
1652181750000|2022-05-10 11:22:30|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1652181780000|2022-05-10 11:23:00|2453.9|2449.9|2454.2|2450.2|2454.2|2450.2|2453.9|2449.9|0
1652181830000|2022-05-10 11:23:50|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|3
1652181870000|2022-05-10 11:24:30|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|0
1652181890000|2022-05-10 11:24:50|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|0
1652181900000|2022-05-10 11:25:00|2453.9|2449.9|2454.2|2450.2|2454.2|2450.2|2453.5|2449.5|2
1652181940000|2022-05-10 11:25:40|||||||||1
1652181960000|2022-05-10 11:26:00|2453.9|2449.9|2453.7|2449.7|2453.9|2449.9|2453.7|2449.7|3
1652181970000|2022-05-10 11:26:10|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|0
1652182010000|2022-05-10 11:26:50|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|1
1652182020000|2022-05-10 11:27:00|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|1
1652182030000|2022-05-10 11:27:10|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1652182110000|2022-05-10 11:28:30|2454.2|2450.2|2455.2|2451.2|2455.2|2451.2|2454.2|2450.2|2
1652182120000|2022-05-10 11:28:40|2454.9|2450.9|2455.5|2451.5|2455.5|2451.5|2454.9|2450.9|0
1652182130000|2022-05-10 11:28:50|2455|2451|2455|2451|2455|2451|2455|2451|0
1652182140000|2022-05-10 11:29:00|2455.5|2451.5|2455.2|2451.2|2455.5|2451.5|2455.2|2451.2|0
1652182160000|2022-05-10 11:29:20|2456|2452|2456.9|2452.9|2457.2|2453.2|2456|2452|6
1652182170000|2022-05-10 11:29:30|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|1
1652182190000|2022-05-10 11:29:50|2457.5|2453.5|2459.2|2455.2|2459.2|2455.2|2457.5|2453.5|16
1652182200000|2022-05-10 11:30:00|2459|2455|2458.2|2454.2|2459|2455|2457.2|2453.2|15
1652182210000|2022-05-10 11:30:10|2457.8|2453.8|2457.2|2453.2|2457.8|2453.8|2457.2|2453.2|9
1652182220000|2022-05-10 11:30:20|2457.5|2453.5|2457.2|2453.2|2457.5|2453.5|2457.2|2453.2|1
1652182260000|2022-05-10 11:31:00|||||||||1
1652182270000|2022-05-10 11:31:10|2457.5|2453.5|2457.2|2453.2|2457.5|2453.5|2457.2|2453.2|4
1652182280000|2022-05-10 11:31:20|2457|2453|2457.5|2453.5|2457.5|2453.5|2457|2453|2
1652182300000|2022-05-10 11:31:40|2457.8|2453.8|2459.5|2455.5|2460|2456|2457.8|2453.8|7
1652182310000|2022-05-10 11:31:50|2459.2|2455.2|2459|2455|2459.2|2455.2|2459|2455|4
1652182320000|2022-05-10 11:32:00|2459.5|2455.5|2459|2455|2459.5|2455.5|2459|2455|8
1652182340000|2022-05-10 11:32:20|2459.3|2455.3|2459.5|2455.5|2459.5|2455.5|2459.3|2455.3|19
1652182350000|2022-05-10 11:32:30|2459|2455|2459|2455|2459|2455|2459|2455|0
1652182360000|2022-05-10 11:32:40|2459.2|2455.2|2459.8|2455.8|2459.8|2455.8|2459.2|2455.2|3
1652182380000|2022-05-10 11:33:00|2460|2456|2463.8|2459.8|2463.8|2459.8|2460|2456|6
1652182390000|2022-05-10 11:33:10|2463.6|2459.6|2458.8|2454.8|2463.6|2459.6|2458.8|2454.8|19
1652182410000|2022-05-10 11:33:30|2458|2454|2458.5|2454.5|2458.5|2454.5|2458|2454|5
1652182420000|2022-05-10 11:33:40|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1652182440000|2022-05-10 11:34:00|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2
1652182450000|2022-05-10 11:34:10|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|1
1652182510000|2022-05-10 11:35:10|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|1
1652182550000|2022-05-10 11:35:50|2463.6|2459.6|2462.5|2458.5|2463.8|2459.8|2462.5|2458.5|9
1652182560000|2022-05-10 11:36:00|2462.2|2458.2|2463.8|2459.8|2463.8|2459.8|2461.8|2457.8|7
1652182570000|2022-05-10 11:36:10|2463.5|2459.5|2464.1|2460.1|2464.6|2460.6|2463.3|2459.3|111
1652182580000|2022-05-10 11:36:20|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|1
1652182590000|2022-05-10 11:36:30|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|0
1652182630000|2022-05-10 11:37:10|2463.9|2459.9|2464.1|2460.1|2464.1|2460.1|2463.4|2459.4|3
1652182650000|2022-05-10 11:37:30|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|0
1652182660000|2022-05-10 11:37:40|2463.4|2459.4|2463.9|2459.9|2463.9|2459.9|2463.4|2459.4|1
1652182680000|2022-05-10 11:38:00|2463.6|2459.6|2463.4|2459.4|2463.6|2459.6|2463.4|2459.4|0
1652182700000|2022-05-10 11:38:20|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|6
1652182730000|2022-05-10 11:38:50|2461.7|2457.7|2460.4|2456.4|2461.7|2457.7|2460.4|2456.4|5
1652182740000|2022-05-10 11:39:00|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|1
1652182750000|2022-05-10 11:39:10|2461.4|2457.4|2460.9|2456.9|2461.4|2457.4|2460.9|2456.9|0
1652182760000|2022-05-10 11:39:20|||||||||8
1652182770000|2022-05-10 11:39:30|2461.2|2457.2|2460.9|2456.9|2461.2|2457.2|2460.9|2456.9|0
1652182780000|2022-05-10 11:39:40|||||||||2
1652182790000|2022-05-10 11:39:50|2461.4|2457.4|2461.1|2457.1|2461.4|2457.4|2461.1|2457.1|0
1652182800000|2022-05-10 11:40:00|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|0
1652182820000|2022-05-10 11:40:20|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|1
1652182830000|2022-05-10 11:40:30|2460.4|2456.4|2460.1|2456.1|2460.4|2456.4|2459.9|2455.9|4
1652182840000|2022-05-10 11:40:40|2459.9|2455.9|2459.1|2455.1|2459.9|2455.9|2459.1|2455.1|1
1652182860000|2022-05-10 11:41:00|2458.8|2454.8|2459.4|2455.4|2459.4|2455.4|2458.8|2454.8|2
1652182870000|2022-05-10 11:41:10|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|1
1652182890000|2022-05-10 11:41:30|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2
1652182910000|2022-05-10 11:41:50|2460.4|2456.4|2460.7|2456.7|2460.7|2456.7|2460.4|2456.4|1
1652182920000|2022-05-10 11:42:00|2460.9|2456.9|2461.4|2457.4|2461.4|2457.4|2460.9|2456.9|0
1652182930000|2022-05-10 11:42:10|||||||||1
1652182950000|2022-05-10 11:42:30|2460.6|2456.6|2460.9|2456.9|2460.9|2456.9|2460.6|2456.6|4
1652182980000|2022-05-10 11:43:00|2460.7|2456.7|2460.4|2456.4|2460.7|2456.7|2459.9|2455.9|3
1652182990000|2022-05-10 11:43:10|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|1
1652183040000|2022-05-10 11:44:00|2460.1|2456.1|2460.4|2456.4|2460.4|2456.4|2460.1|2456.1|0
1652183050000|2022-05-10 11:44:10|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|5
1652183060000|2022-05-10 11:44:20|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|1
1652183090000|2022-05-10 11:44:50|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|1
1652183100000|2022-05-10 11:45:00|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|0
1652183110000|2022-05-10 11:45:10|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|0
1652183120000|2022-05-10 11:45:20|2460.1|2456.1|2459.9|2455.9|2460.1|2456.1|2459.9|2455.9|2
1652183160000|2022-05-10 11:46:00|||||||||2
1652183190000|2022-05-10 11:46:30|2459.6|2455.6|2459.4|2455.4|2459.6|2455.6|2459.4|2455.4|0
1652183230000|2022-05-10 11:47:10|2459.8|2455.8|2460.1|2456.1|2460.1|2456.1|2459.8|2455.8|1
1652183280000|2022-05-10 11:48:00|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|0
1652183300000|2022-05-10 11:48:20|||||||||1
1652183320000|2022-05-10 11:48:40|2459.6|2455.6|2459.1|2455.1|2459.6|2455.6|2459.1|2455.1|5
1652183340000|2022-05-10 11:49:00|2459.4|2455.4|2460.1|2456.1|2460.1|2456.1|2459.4|2455.4|3
1652183400000|2022-05-10 11:50:00|||||||||4
1652183410000|2022-05-10 11:50:10|2459.9|2455.9|2459.7|2455.7|2459.9|2455.9|2459.7|2455.7|17
1652183430000|2022-05-10 11:50:30|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|0
1652183450000|2022-05-10 11:50:50|2459.4|2455.4|2459.1|2455.1|2459.4|2455.4|2459.1|2455.1|3
1652183460000|2022-05-10 11:51:00|2458.8|2454.8|2458.6|2454.6|2458.8|2454.8|2458.6|2454.6|1
1652183470000|2022-05-10 11:51:10|||||||||1
1652183480000|2022-05-10 11:51:20|2458.8|2454.8|2458.6|2454.6|2459.4|2455.4|2458.6|2454.6|9
1652183490000|2022-05-10 11:51:30|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.1|2454.1|2
1652183520000|2022-05-10 11:52:00|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|3
1652183550000|2022-05-10 11:52:30|2458.8|2454.8|2459.9|2455.9|2459.9|2455.9|2458.8|2454.8|5
1652183570000|2022-05-10 11:52:50|2460.4|2456.4|2459.1|2455.1|2460.4|2456.4|2459.1|2455.1|2
1652183580000|2022-05-10 11:53:00|2459.5|2455.5|2460.1|2456.1|2460.1|2456.1|2459.5|2455.5|2
1652183600000|2022-05-10 11:53:20|2459.6|2455.6|2459.9|2455.9|2459.9|2455.9|2459.4|2455.4|2
1652183610000|2022-05-10 11:53:30|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|0
1652183640000|2022-05-10 11:54:00|2459.1|2455.1|2460.1|2456.1|2460.1|2456.1|2459.1|2455.1|7
1652183700000|2022-05-10 11:55:00|2459.9|2455.9|2459.1|2455.1|2460.4|2456.4|2459.1|2455.1|9
1652183710000|2022-05-10 11:55:10|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|0
1652183720000|2022-05-10 11:55:20|2458.4|2454.4|2458.1|2454.1|2458.4|2454.4|2458.1|2454.1|0
1652183730000|2022-05-10 11:55:30|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.1|2454.1|1
1652183760000|2022-05-10 11:56:00|2458.8|2454.8|2459.9|2455.9|2459.9|2455.9|2458.8|2454.8|2
1652183790000|2022-05-10 11:56:30|2460.2|2456.2|2460.4|2456.4|2460.4|2456.4|2460.2|2456.2|0
1652183800000|2022-05-10 11:56:40|2460.2|2456.2|2460.4|2456.4|2460.4|2456.4|2460.2|2456.2|1
1652183810000|2022-05-10 11:56:50|2460.2|2456.2|2459.9|2455.9|2460.4|2456.4|2459.9|2455.9|2
1652183820000|2022-05-10 11:57:00|2459.7|2455.7|2459.9|2455.9|2459.9|2455.9|2459.7|2455.7|4
1652183830000|2022-05-10 11:57:10|2459.4|2455.4|2458.4|2454.4|2459.4|2455.4|2458.4|2454.4|2
1652183840000|2022-05-10 11:57:20|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2
1652183860000|2022-05-10 11:57:40|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|0
1652183880000|2022-05-10 11:58:00|2457.7|2453.7|2458.1|2454.1|2458.4|2454.4|2457.7|2453.7|3
1652183890000|2022-05-10 11:58:10|2458.4|2454.4|2458.1|2454.1|2458.4|2454.4|2458.1|2454.1|3
1652183900000|2022-05-10 11:58:20|2458.4|2454.4|2458.1|2454.1|2458.4|2454.4|2458.1|2454.1|3
1652183910000|2022-05-10 11:58:30|2458.4|2454.4|2458.1|2454.1|2458.4|2454.4|2458.1|2454.1|2
1652183940000|2022-05-10 11:59:00|2458.4|2454.4|2458.4|2454.4|2458.9|2454.9|2457.6|2453.6|5
1652183950000|2022-05-10 11:59:10|2457.8|2453.8|2458.4|2454.4|2458.4|2454.4|2457.8|2453.8|1
1652183980000|2022-05-10 11:59:40|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|1
1652183990000|2022-05-10 11:59:50|2457.8|2453.8|2456.4|2452.4|2457.8|2453.8|2455.4|2451.4|13
1652184000000|2022-05-10 12:00:00|2456.6|2452.6|2456.1|2452.1|2457.9|2453.9|2456.1|2452.1|45
1652184010000|2022-05-10 12:00:10|2456.4|2452.4|2456.4|2452.4|2456.6|2452.6|2455.4|2451.4|17
1652184020000|2022-05-10 12:00:20|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|3
1652184030000|2022-05-10 12:00:30|2455.6|2451.6|2456.6|2452.6|2456.6|2452.6|2455.6|2451.6|22
1652184040000|2022-05-10 12:00:40|2455.6|2451.6|2454.5|2450.5|2455.6|2451.6|2454.3|2450.3|33
1652184050000|2022-05-10 12:00:50|2454.3|2450.3|2453.8|2449.8|2454.8|2450.8|2453.8|2449.8|12
1652184060000|2022-05-10 12:01:00|2453.5|2449.5|2452.8|2448.8|2453.5|2449.5|2452.8|2448.8|3
1652184070000|2022-05-10 12:01:10|2453|2449|2452.8|2448.8|2453|2449|2452.8|2448.8|5
1652184080000|2022-05-10 12:01:20|2453|2449|2454.5|2450.5|2455.8|2451.8|2453|2449|7
1652184090000|2022-05-10 12:01:30|2455.4|2451.4|2456.3|2452.3|2456.3|2452.3|2455.4|2451.4|13
1652184100000|2022-05-10 12:01:40|2457|2453|2457|2453|2457|2453|2457|2453|1
1652184110000|2022-05-10 12:01:50|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2
1652184120000|2022-05-10 12:02:00|2457|2453|2457.8|2453.8|2459.3|2455.3|2457|2453|10
1652184130000|2022-05-10 12:02:10|2457.3|2453.3|2457.6|2453.6|2457.6|2453.6|2457.3|2453.3|5
1652184150000|2022-05-10 12:02:30|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|1
1652184160000|2022-05-10 12:02:40|2458.4|2454.4|2458.3|2454.3|2458.6|2454.6|2458.3|2454.3|7
1652184170000|2022-05-10 12:02:50|2458.6|2454.6|2458.1|2454.1|2458.6|2454.6|2457.3|2453.3|7
1652184180000|2022-05-10 12:03:00|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|1
1652184190000|2022-05-10 12:03:10|||||||||3
1652184200000|2022-05-10 12:03:20|2457.3|2453.3|2457.1|2453.1|2457.3|2453.3|2457.1|2453.1|3
1652184210000|2022-05-10 12:03:30|2457.3|2453.3|2457.8|2453.8|2457.8|2453.8|2457.3|2453.3|3
1652184220000|2022-05-10 12:03:40|||||||||2
1652184230000|2022-05-10 12:03:50|||||||||3
1652184240000|2022-05-10 12:04:00|2457.5|2453.5|2457.5|2453.5|2457.8|2453.8|2457.5|2453.5|7
1652184250000|2022-05-10 12:04:10|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|3
1652184260000|2022-05-10 12:04:20|2456.6|2452.6|2456|2452|2456.6|2452.6|2456|2452|1
1652184270000|2022-05-10 12:04:30|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|0
1652184290000|2022-05-10 12:04:50|2456.3|2452.3|2456|2452|2456.3|2452.3|2456|2452|6
1652184300000|2022-05-10 12:05:00|2455.8|2451.8|2454.5|2450.5|2455.8|2451.8|2454.5|2450.5|7
1652184310000|2022-05-10 12:05:10|2454|2450|2454|2450|2454|2450|2454|2450|0
1652184330000|2022-05-10 12:05:30|2453.6|2449.6|2453.3|2449.3|2453.6|2449.6|2453.3|2449.3|1
1652184340000|2022-05-10 12:05:40|2453|2449|2452|2448|2453|2449|2452|2448|4
1652184350000|2022-05-10 12:05:50|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2
1652184360000|2022-05-10 12:06:00|2451.5|2447.5|2451|2447|2452|2448|2451|2447|59
1652184370000|2022-05-10 12:06:10|||||||||3
1652184380000|2022-05-10 12:06:20|2451.8|2447.8|2451|2447|2451.8|2447.8|2451|2447|3
1652184390000|2022-05-10 12:06:30|||||||||20
1652184410000|2022-05-10 12:06:50|||||||||2
1652184420000|2022-05-10 12:07:00|2451.3|2447.3|2451|2447|2451.3|2447.3|2451|2447|14
1652184430000|2022-05-10 12:07:10|2450.4|2446.4|2449|2445|2450.4|2446.4|2449|2445|84
1652184440000|2022-05-10 12:07:20|2448.2|2444.2|2448.9|2444.9|2449|2445|2448.2|2444.2|12
1652184450000|2022-05-10 12:07:30|2448.4|2444.4|2448.1|2444.1|2448.4|2444.4|2448.1|2444.1|2
1652184460000|2022-05-10 12:07:40|2447.9|2443.9|2449.2|2445.2|2449.2|2445.2|2447.9|2443.9|4
1652184470000|2022-05-10 12:07:50|2448.9|2444.9|2449.2|2445.2|2449.2|2445.2|2448.9|2444.9|2
1652184480000|2022-05-10 12:08:00|2449.4|2445.4|2449.4|2445.4|2450.2|2446.2|2449.4|2445.4|14
1652184490000|2022-05-10 12:08:10|2449.6|2445.6|2449.9|2445.9|2450.2|2446.2|2449.6|2445.6|3
1652184500000|2022-05-10 12:08:20|2449.7|2445.7|2448.4|2444.4|2449.7|2445.7|2448.4|2444.4|8
1652184510000|2022-05-10 12:08:30|2448.2|2444.2|2447.9|2443.9|2448.4|2444.4|2447.9|2443.9|3
1652184520000|2022-05-10 12:08:40|2447.4|2443.4|2447.9|2443.9|2447.9|2443.9|2447.4|2443.4|8
1652184530000|2022-05-10 12:08:50|2448.4|2444.4|2447.9|2443.9|2448.4|2444.4|2447.9|2443.9|2
1652184540000|2022-05-10 12:09:00|2447.4|2443.4|2447.4|2443.4|2447.9|2443.9|2447.4|2443.4|16
1652184550000|2022-05-10 12:09:10|2446.7|2442.7|2446.4|2442.4|2446.7|2442.7|2446.4|2442.4|24
1652184560000|2022-05-10 12:09:20|||||||||2
1652184570000|2022-05-10 12:09:30|||||||||1
1652184580000|2022-05-10 12:09:40|||||||||2
1652184590000|2022-05-10 12:09:50|2445.9|2441.9|2446.4|2442.4|2446.4|2442.4|2445.9|2441.9|2
1652184600000|2022-05-10 12:10:00|2446.2|2442.2|2447.2|2443.2|2447.2|2443.2|2445.9|2441.9|10
1652184610000|2022-05-10 12:10:10|2446.9|2442.9|2445.9|2441.9|2446.9|2442.9|2445.9|2441.9|4
1652184620000|2022-05-10 12:10:20|||||||||1
1652184630000|2022-05-10 12:10:30|2446.2|2442.2|2446.4|2442.4|2446.4|2442.4|2446.2|2442.2|0
1652184640000|2022-05-10 12:10:40|2446.2|2442.2|2447.2|2443.2|2447.2|2443.2|2446.2|2442.2|10
1652184660000|2022-05-10 12:11:00|2447.4|2443.4|2446.9|2442.9|2447.9|2443.9|2446.9|2442.9|15
1652184670000|2022-05-10 12:11:10|||||||||1
1652184680000|2022-05-10 12:11:20|2446.7|2442.7|2446.4|2442.4|2446.7|2442.7|2446.4|2442.4|1
1652184690000|2022-05-10 12:11:30|2446.2|2442.2|2445.9|2441.9|2446.2|2442.2|2445.9|2441.9|11
1652184700000|2022-05-10 12:11:40|2445.4|2441.4|2445.2|2441.2|2445.4|2441.4|2445.2|2441.2|4
1652184710000|2022-05-10 12:11:50|||||||||5
1652184720000|2022-05-10 12:12:00|2444.7|2440.7|2444.4|2440.4|2444.9|2440.9|2444.4|2440.4|17
1652184730000|2022-05-10 12:12:10|2444.7|2440.7|2445.8|2441.8|2445.8|2441.8|2444.7|2440.7|21
1652184740000|2022-05-10 12:12:20|2446.7|2442.7|2446.4|2442.4|2447|2443|2446.2|2442.2|18
1652184750000|2022-05-10 12:12:30|||||||||1
1652184760000|2022-05-10 12:12:40|2446.2|2442.2|2447|2443|2447|2443|2446.2|2442.2|2
1652184770000|2022-05-10 12:12:50|2447.7|2443.7|2447.2|2443.2|2447.7|2443.7|2447.2|2443.2|11
1652184780000|2022-05-10 12:13:00|2448.2|2444.2|2447.7|2443.7|2448.7|2444.7|2447.7|2443.7|20
1652184790000|2022-05-10 12:13:10|2447.4|2443.4|2446.4|2442.4|2447.4|2443.4|2446.4|2442.4|0
1652184800000|2022-05-10 12:13:20|2446.2|2442.2|2446.4|2442.4|2446.4|2442.4|2446.2|2442.2|3
1652184810000|2022-05-10 12:13:30|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|1
1652184830000|2022-05-10 12:13:50|2447.3|2443.3|2447.2|2443.2|2447.7|2443.7|2447.2|2443.2|6
1652184840000|2022-05-10 12:14:00|2447.4|2443.4|2448.5|2444.5|2448.5|2444.5|2447.4|2443.4|3
1652184850000|2022-05-10 12:14:10|2448.2|2444.2|2449.2|2445.2|2449.2|2445.2|2448.2|2444.2|4
1652184870000|2022-05-10 12:14:30|2449|2445|2449|2445|2449|2445|2449|2445|0
1652184880000|2022-05-10 12:14:40|||||||||1
1652184890000|2022-05-10 12:14:50|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|8
1652184900000|2022-05-10 12:15:00|2448|2444|2448.7|2444.7|2449|2445|2447.5|2443.5|7
1652184910000|2022-05-10 12:15:10|2448.4|2444.4|2448.2|2444.2|2448.4|2444.4|2448.2|2444.2|5
1652184940000|2022-05-10 12:15:40|2447.2|2443.2|2446.7|2442.7|2447.2|2443.2|2446.7|2442.7|3
1652184950000|2022-05-10 12:15:50|2447|2443|2449|2445|2449|2445|2446.7|2442.7|22
1652184960000|2022-05-10 12:16:00|2448.7|2444.7|2449|2445|2449|2445|2448.7|2444.7|6
1652184980000|2022-05-10 12:16:20|||||||||15
1652185010000|2022-05-10 12:16:50|||||||||2
1652185020000|2022-05-10 12:17:00|||||||||1
1652185050000|2022-05-10 12:17:30|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|4
1652185060000|2022-05-10 12:17:40|2448.5|2444.5|2449|2445|2449|2445|2448.5|2444.5|2
1652185070000|2022-05-10 12:17:50|2450|2446|2450|2446|2450|2446|2450|2446|5
1652185090000|2022-05-10 12:18:10|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.2|2447.2|19
1652185100000|2022-05-10 12:18:20|2451|2447|2452|2448|2452|2448|2450.7|2446.7|9
1652185110000|2022-05-10 12:18:30|2452.2|2448.2|2453.2|2449.2|2453.2|2449.2|2452.2|2448.2|12
1652185120000|2022-05-10 12:18:40|||||||||2
1652185140000|2022-05-10 12:19:00|2453.4|2449.4|2454|2450|2454.8|2450.8|2453.4|2449.4|17
1652185150000|2022-05-10 12:19:10|2454.2|2450.2|2453.8|2449.8|2454.2|2450.2|2453.2|2449.2|58
1652185160000|2022-05-10 12:19:20|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2
1652185170000|2022-05-10 12:19:30|2453.3|2449.3|2451.8|2447.8|2453.3|2449.3|2451.8|2447.8|1
1652185180000|2022-05-10 12:19:40|2452|2448|2453.3|2449.3|2453.3|2449.3|2451.8|2447.8|7
1652185190000|2022-05-10 12:19:50|2453.1|2449.1|2452.8|2448.8|2453.1|2449.1|2452.8|2448.8|3
1652185200000|2022-05-10 12:20:00|2453.5|2449.5|2452.8|2448.8|2453.5|2449.5|2452.8|2448.8|3
1652185220000|2022-05-10 12:20:20|||||||||4
1652185230000|2022-05-10 12:20:30|2452.6|2448.6|2450.8|2446.8|2452.6|2448.6|2450.5|2446.5|13
1652185240000|2022-05-10 12:20:40|2449.8|2445.8|2449.5|2445.5|2449.8|2445.8|2449.5|2445.5|4
1652185250000|2022-05-10 12:20:50|2449.8|2445.8|2449.5|2445.5|2449.8|2445.8|2449.5|2445.5|4
1652185270000|2022-05-10 12:21:10|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|1
1652185280000|2022-05-10 12:21:20|2449.3|2445.3|2448.5|2444.5|2449.3|2445.3|2448.5|2444.5|4
1652185300000|2022-05-10 12:21:40|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|1
1652185310000|2022-05-10 12:21:50|2448.5|2444.5|2447.5|2443.5|2448.8|2444.8|2447.5|2443.5|10
1652185320000|2022-05-10 12:22:00|2447.8|2443.8|2447|2443|2447.8|2443.8|2447|2443|5
1652185330000|2022-05-10 12:22:10|||||||||1
1652185350000|2022-05-10 12:22:30|2448.5|2444.5|2448.8|2444.8|2448.8|2444.8|2448.5|2444.5|3
1652185360000|2022-05-10 12:22:40|||||||||2
1652185370000|2022-05-10 12:22:50|2448.5|2444.5|2448.3|2444.3|2448.5|2444.5|2448.3|2444.3|5
1652185380000|2022-05-10 12:23:00|2448.5|2444.5|2449.5|2445.5|2449.5|2445.5|2448.5|2444.5|15
1652185390000|2022-05-10 12:23:10|2449|2445|2448.5|2444.5|2449|2445|2448.5|2444.5|7
1652185400000|2022-05-10 12:23:20|2448|2444|2448|2444|2448|2444|2448|2444|0
1652185410000|2022-05-10 12:23:30|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|0
1652185430000|2022-05-10 12:23:50|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|9
1652185440000|2022-05-10 12:24:00|2447|2443|2447|2443|2447.8|2443.8|2447|2443|6
1652185470000|2022-05-10 12:24:30|2447.8|2443.8|2446.9|2442.9|2447.8|2443.8|2446.7|2442.7|18
1652185480000|2022-05-10 12:24:40|2447.2|2443.2|2445.9|2441.9|2447.2|2443.2|2445.9|2441.9|16
1652185490000|2022-05-10 12:24:50|||||||||7
1652185500000|2022-05-10 12:25:00|2445.6|2441.6|2445.9|2441.9|2446.4|2442.4|2445.6|2441.6|4
1652185510000|2022-05-10 12:25:10|2445.6|2441.6|2445.9|2441.9|2445.9|2441.9|2445.4|2441.4|7
1652185530000|2022-05-10 12:25:30|2446.1|2442.1|2446.4|2442.4|2446.4|2442.4|2446.1|2442.1|2
1652185540000|2022-05-10 12:25:40|2445.9|2441.9|2446.2|2442.2|2446.4|2442.4|2445.9|2441.9|2
1652185550000|2022-05-10 12:25:50|2445.4|2441.4|2445.9|2441.9|2445.9|2441.9|2445.4|2441.4|5
1652185570000|2022-05-10 12:26:10|2446.2|2442.2|2445.7|2441.7|2446.2|2442.2|2445.7|2441.7|6
1652185580000|2022-05-10 12:26:20|2445.9|2441.9|2445.4|2441.4|2445.9|2441.9|2445.4|2441.4|6
1652185590000|2022-05-10 12:26:30|||||||||12
1652185600000|2022-05-10 12:26:40|||||||||5
1652185610000|2022-05-10 12:26:50|||||||||20
1652185620000|2022-05-10 12:27:00|||||||||5
1652185640000|2022-05-10 12:27:20|||||||||2
1652185660000|2022-05-10 12:27:40|||||||||9
1652185680000|2022-05-10 12:28:00|||||||||3
1652185690000|2022-05-10 12:28:10|2445.8|2441.8|2446.4|2442.4|2446.4|2442.4|2445.8|2441.8|5
1652185700000|2022-05-10 12:28:20|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2
1652185710000|2022-05-10 12:28:30|2446.4|2442.4|2447.2|2443.2|2447.4|2443.4|2446.4|2442.4|17
1652185730000|2022-05-10 12:28:50|2447|2443|2446.4|2442.4|2447|2443|2446.4|2442.4|1
1652185740000|2022-05-10 12:29:00|||||||||1
1652185760000|2022-05-10 12:29:20|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2445.9|2441.9|2
1652185770000|2022-05-10 12:29:30|2446.4|2442.4|2446.2|2442.2|2446.4|2442.4|2445.9|2441.9|4
1652185780000|2022-05-10 12:29:40|2446.4|2442.4|2446.2|2442.2|2446.4|2442.4|2445.9|2441.9|8
1652185790000|2022-05-10 12:29:50|2446.4|2442.4|2446.1|2442.1|2446.4|2442.4|2446.1|2442.1|2
1652185800000|2022-05-10 12:30:00|2445.9|2441.9|2445.6|2441.6|2445.9|2441.9|2445.4|2441.4|3
1652185810000|2022-05-10 12:30:10|2445.9|2441.9|2444.7|2440.7|2445.9|2441.9|2444.4|2440.4|31
1652185820000|2022-05-10 12:30:20|2444.4|2440.4|2445.1|2441.1|2445.4|2441.4|2444.4|2440.4|4
1652185830000|2022-05-10 12:30:30|2444.9|2440.9|2444.7|2440.7|2444.9|2440.9|2444.4|2440.4|18
1652185840000|2022-05-10 12:30:40|2444.4|2440.4|2443.1|2439.1|2444.4|2440.4|2442.8|2438.8|43
1652185850000|2022-05-10 12:30:50|2442.8|2438.8|2442.8|2438.8|2443.1|2439.1|2442.8|2438.8|47
1652185870000|2022-05-10 12:31:10|||||||||15
1652185880000|2022-05-10 12:31:20|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|28
1652185890000|2022-05-10 12:31:30|||||||||1
1652185900000|2022-05-10 12:31:40|||||||||1
1652185910000|2022-05-10 12:31:50|||||||||3
1652185970000|2022-05-10 12:32:50|||||||||2
1652185980000|2022-05-10 12:33:00|||||||||1
1652186010000|2022-05-10 12:33:30|2445.6|2441.6|2444.8|2440.8|2445.6|2441.6|2444.6|2440.6|16
1652186020000|2022-05-10 12:33:40|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|0
1652186030000|2022-05-10 12:33:50|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|1
1652186040000|2022-05-10 12:34:00|2444.6|2440.6|2445.4|2441.4|2446.4|2442.4|2444.6|2440.6|42
1652186050000|2022-05-10 12:34:10|2445.2|2441.2|2444.9|2440.9|2445.2|2441.2|2444.9|2440.9|2
1652186070000|2022-05-10 12:34:30|2445.2|2441.2|2445.4|2441.4|2445.4|2441.4|2445.2|2441.2|0
1652186080000|2022-05-10 12:34:40|2444.6|2440.6|2444.6|2440.6|2445.1|2441.1|2444.6|2440.6|23
1652186090000|2022-05-10 12:34:50|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|0
1652186100000|2022-05-10 12:35:00|2444.7|2440.7|2445.2|2441.2|2445.2|2441.2|2444.7|2440.7|2
1652186110000|2022-05-10 12:35:10|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2
1652186120000|2022-05-10 12:35:20|2446.2|2442.2|2447.1|2443.1|2447.4|2443.4|2446.2|2442.2|9
1652186130000|2022-05-10 12:35:30|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|0
1652186160000|2022-05-10 12:36:00|2449.1|2445.1|2449.4|2445.4|2449.4|2445.4|2449.1|2445.1|2
1652186170000|2022-05-10 12:36:10|||||||||1
1652186180000|2022-05-10 12:36:20|2449.8|2445.8|2450.9|2446.9|2450.9|2446.9|2449.8|2445.8|35
1652186190000|2022-05-10 12:36:30|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|1
1652186200000|2022-05-10 12:36:40|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|2
1652186210000|2022-05-10 12:36:50|2450.2|2446.2|2449.9|2445.9|2450.2|2446.2|2449.9|2445.9|1
1652186220000|2022-05-10 12:37:00|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2
1652186230000|2022-05-10 12:37:10|2450|2446|2451.7|2447.7|2451.7|2447.7|2450|2446|3
1652186240000|2022-05-10 12:37:20|2452|2448|2452.2|2448.2|2452.2|2448.2|2452|2448|2
1652186250000|2022-05-10 12:37:30|2452|2448|2454|2450|2454|2450|2452|2448|8
1652186260000|2022-05-10 12:37:40|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|3
1652186270000|2022-05-10 12:37:50|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1652186280000|2022-05-10 12:38:00|2453|2449|2453.3|2449.3|2453.3|2449.3|2453|2449|1
1652186290000|2022-05-10 12:38:10|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1652186300000|2022-05-10 12:38:20|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1652186310000|2022-05-10 12:38:30|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1652186330000|2022-05-10 12:38:50|2452.8|2448.8|2452.2|2448.2|2452.8|2448.8|2452.2|2448.2|1
1652186390000|2022-05-10 12:39:50|||||||||2
1652186400000|2022-05-10 12:40:00|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2
1652186410000|2022-05-10 12:40:10|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|0
1652186440000|2022-05-10 12:40:40|2454.6|2450.6|2453.8|2449.8|2454.6|2450.6|2453.8|2449.8|141
1652186450000|2022-05-10 12:40:50|2454.1|2450.1|2454.3|2450.3|2454.3|2450.3|2454.1|2450.1|2
1652186460000|2022-05-10 12:41:00|2455.1|2451.1|2456.1|2452.1|2457.6|2453.6|2455.1|2451.1|7
1652186470000|2022-05-10 12:41:10|2455.8|2451.8|2455.8|2451.8|2456.5|2452.5|2455.6|2451.6|7
1652186490000|2022-05-10 12:41:30|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2
1652186500000|2022-05-10 12:41:40|2454.3|2450.3|2455|2451|2455|2451|2454.3|2450.3|5
1652186520000|2022-05-10 12:42:00|2454.8|2450.8|2454.8|2450.8|2455.3|2451.3|2454.8|2450.8|4
1652186530000|2022-05-10 12:42:10|2455.1|2451.1|2455.1|2451.1|2455.3|2451.3|2454.8|2450.8|3
1652186540000|2022-05-10 12:42:20|2454.8|2450.8|2455.3|2451.3|2455.3|2451.3|2454.8|2450.8|1
1652186550000|2022-05-10 12:42:30|2454.8|2450.8|2454.8|2450.8|2455.3|2451.3|2454.8|2450.8|1
1652186580000|2022-05-10 12:43:00|2455.6|2451.6|2455.3|2451.3|2456|2452|2455.3|2451.3|5
1652186600000|2022-05-10 12:43:20|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|0
1652186640000|2022-05-10 12:44:00|2457.3|2453.3|2456.8|2452.8|2457.3|2453.3|2456.8|2452.8|5
1652186650000|2022-05-10 12:44:10|2456.6|2452.6|2456.8|2452.8|2457.3|2453.3|2456.6|2452.6|6
1652186660000|2022-05-10 12:44:20|2457.1|2453.1|2456.8|2452.8|2457.1|2453.1|2456.8|2452.8|3
1652186680000|2022-05-10 12:44:40|2456.6|2452.6|2457.1|2453.1|2457.1|2453.1|2456.6|2452.6|2
1652186690000|2022-05-10 12:44:50|2456.8|2452.8|2456.8|2452.8|2457.1|2453.1|2456.8|2452.8|3
1652186700000|2022-05-10 12:45:00|2457.3|2453.3|2456.8|2452.8|2457.3|2453.3|2456.8|2452.8|10
1652186710000|2022-05-10 12:45:10|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|1
1652186720000|2022-05-10 12:45:20|2456|2452|2454.8|2450.8|2456|2452|2454.8|2450.8|2
1652186730000|2022-05-10 12:45:30|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|9
1652186740000|2022-05-10 12:45:40|2455.8|2451.8|2456.3|2452.3|2456.3|2452.3|2455.8|2451.8|2
1652186760000|2022-05-10 12:46:00|2456.6|2452.6|2456.8|2452.8|2457.1|2453.1|2456.6|2452.6|7
1652186770000|2022-05-10 12:46:10|2456.6|2452.6|2456.3|2452.3|2456.6|2452.6|2456.1|2452.1|3
1652186800000|2022-05-10 12:46:40|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|0
1652186820000|2022-05-10 12:47:00|||||||||6
1652186830000|2022-05-10 12:47:10|||||||||3
1652186850000|2022-05-10 12:47:30|2456|2452|2454.5|2450.5|2456.3|2452.3|2454.5|2450.5|34
1652186860000|2022-05-10 12:47:40|2454.3|2450.3|2452.8|2448.8|2454.3|2450.3|2452.5|2448.5|28
1652186870000|2022-05-10 12:47:50|2453.8|2449.8|2453.5|2449.5|2453.8|2449.8|2453.5|2449.5|16
1652186880000|2022-05-10 12:48:00|2453.2|2449.2|2453|2449|2453.2|2449.2|2453|2449|0
1652186890000|2022-05-10 12:48:10|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2
1652186910000|2022-05-10 12:48:30|2452|2448|2454|2450|2454|2450|2451.5|2447.5|8
1652186920000|2022-05-10 12:48:40|2453.8|2449.8|2453.8|2449.8|2454|2450|2452.5|2448.5|3
1652186940000|2022-05-10 12:49:00|2454|2450|2455.8|2451.8|2455.8|2451.8|2454|2450|5
1652186950000|2022-05-10 12:49:10|2455.6|2451.6|2455.5|2451.5|2455.8|2451.8|2454.8|2450.8|3
1652186960000|2022-05-10 12:49:20|2455.3|2451.3|2455.8|2451.8|2456.3|2452.3|2455.3|2451.3|5
1652187000000|2022-05-10 12:50:00|||||||||3
1652187020000|2022-05-10 12:50:20|2456.3|2452.3|2456.5|2452.5|2456.5|2452.5|2456.3|2452.3|17
1652187060000|2022-05-10 12:51:00|2456|2452|2456.8|2452.8|2456.8|2452.8|2456|2452|5
1652187070000|2022-05-10 12:51:10|||||||||1
1652187080000|2022-05-10 12:51:20|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|1
1652187090000|2022-05-10 12:51:30|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|0
1652187180000|2022-05-10 12:53:00|||||||||1
1652187230000|2022-05-10 12:53:50|2458|2454|2460.1|2456.1|2460.6|2456.6|2458|2454|36
1652187240000|2022-05-10 12:54:00|2459.8|2455.8|2460.6|2456.6|2460.6|2456.6|2459.6|2455.6|16
1652187250000|2022-05-10 12:54:10|2459.8|2455.8|2463.6|2459.6|2463.6|2459.6|2459.8|2455.8|14
1652187260000|2022-05-10 12:54:20|2464.6|2460.6|2464.1|2460.1|2464.8|2460.8|2464.1|2460.1|14
1652187270000|2022-05-10 12:54:30|||||||||1
1652187280000|2022-05-10 12:54:40|2466.4|2462.4|2467.7|2463.7|2467.7|2463.7|2466.4|2462.4|9
1652187290000|2022-05-10 12:54:50|2468.6|2464.6|2467.1|2463.1|2470.2|2466.2|2467.1|2463.1|46
1652187300000|2022-05-10 12:55:00|2466.7|2462.7|2466.4|2462.4|2468.7|2464.7|2466.4|2462.4|9
1652187310000|2022-05-10 12:55:10|2467.2|2463.2|2465.7|2461.7|2467.7|2463.7|2465.4|2461.4|13
1652187320000|2022-05-10 12:55:20|2465.4|2461.4|2467.1|2463.1|2467.9|2463.9|2465.4|2461.4|8
1652187330000|2022-05-10 12:55:30|2467.4|2463.4|2467.9|2463.9|2467.9|2463.9|2467.4|2463.4|1
1652187340000|2022-05-10 12:55:40|2467.7|2463.7|2467.1|2463.1|2467.7|2463.7|2467.1|2463.1|4
1652187360000|2022-05-10 12:56:00|2466.9|2462.9|2465.4|2461.4|2466.9|2462.9|2465.4|2461.4|6
1652187370000|2022-05-10 12:56:10|2465.7|2461.7|2466.1|2462.1|2466.1|2462.1|2465.4|2461.4|4
1652187380000|2022-05-10 12:56:20|2466.4|2462.4|2466.9|2462.9|2467.4|2463.4|2466.4|2462.4|5
1652187390000|2022-05-10 12:56:30|2466.7|2462.7|2467.4|2463.4|2467.4|2463.4|2466.7|2462.7|0
1652187400000|2022-05-10 12:56:40|2468.4|2464.4|2466.7|2462.7|2468.4|2464.4|2466.7|2462.7|8
1652187410000|2022-05-10 12:56:50|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|1
1652187420000|2022-05-10 12:57:00|2467.5|2463.5|2469.7|2465.7|2470.2|2466.2|2467.5|2463.5|19
1652187430000|2022-05-10 12:57:10|2470.4|2466.4|2470.4|2466.4|2470.7|2466.7|2469.4|2465.4|8
1652187440000|2022-05-10 12:57:20|2469.4|2465.4|2471.2|2467.2|2471.2|2467.2|2469.4|2465.4|19
1652187450000|2022-05-10 12:57:30|||||||||4
1652187460000|2022-05-10 12:57:40|2471.4|2467.4|2470.9|2466.9|2472.2|2468.2|2470.9|2466.9|8
1652187470000|2022-05-10 12:57:50|2470.7|2466.7|2470.1|2466.1|2471.7|2467.7|2470.1|2466.1|8
1652187480000|2022-05-10 12:58:00|2471.1|2467.1|2471.7|2467.7|2471.7|2467.7|2471.1|2467.1|3
1652187490000|2022-05-10 12:58:10|2472.2|2468.2|2471.7|2467.7|2472.7|2468.7|2471.7|2467.7|10
1652187500000|2022-05-10 12:58:20|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|6
1652187510000|2022-05-10 12:58:30|2471.1|2467.1|2469.9|2465.9|2471.1|2467.1|2469.9|2465.9|8
1652187530000|2022-05-10 12:58:50|2469.2|2465.2|2464.4|2460.4|2469.2|2465.2|2463.4|2459.4|11
1652187540000|2022-05-10 12:59:00|2464.7|2460.7|2463.4|2459.4|2464.9|2460.9|2463.4|2459.4|9
1652187560000|2022-05-10 12:59:20|2463.2|2459.2|2462.1|2458.1|2463.2|2459.2|2462.1|2458.1|4
1652187570000|2022-05-10 12:59:30|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2
1652187580000|2022-05-10 12:59:40|2461.7|2457.7|2461.9|2457.9|2462.4|2458.4|2461.7|2457.7|4
1652187590000|2022-05-10 12:59:50|2462.4|2458.4|2461.6|2457.6|2462.4|2458.4|2461.6|2457.6|3
1652187600000|2022-05-10 13:00:00|2461.4|2457.4|2460.7|2456.7|2462.4|2458.4|2460.4|2456.4|6
1652187610000|2022-05-10 13:00:10|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|0
1652187630000|2022-05-10 13:00:30|2461.1|2457.1|2461.4|2457.4|2461.4|2457.4|2460.9|2456.9|6
1652187640000|2022-05-10 13:00:40|2460.8|2456.8|2459.6|2455.6|2460.8|2456.8|2459.6|2455.6|7
1652187650000|2022-05-10 13:00:50|2458.6|2454.6|2458.6|2454.6|2459.1|2455.1|2458.1|2454.1|8
1652187660000|2022-05-10 13:01:00|2459|2455|2460.1|2456.1|2460.4|2456.4|2459|2455|18
1652187670000|2022-05-10 13:01:10|2460.7|2456.7|2459.1|2455.1|2460.9|2456.9|2459.1|2455.1|40
1652187700000|2022-05-10 13:01:40|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2457.5|2453.5|0
1652187720000|2022-05-10 13:02:00|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|0
1652187740000|2022-05-10 13:02:20|2459.6|2455.6|2460.5|2456.5|2460.5|2456.5|2459.6|2455.6|3
1652187750000|2022-05-10 13:02:30|2460.1|2456.1|2459.8|2455.8|2460.1|2456.1|2459.8|2455.8|2
1652187760000|2022-05-10 13:02:40|2459.9|2455.9|2460.5|2456.5|2460.5|2456.5|2459.9|2455.9|1
1652187770000|2022-05-10 13:02:50|2461.1|2457.1|2461.6|2457.6|2461.6|2457.6|2461.1|2457.1|1
1652187780000|2022-05-10 13:03:00|||||||||1
1652187800000|2022-05-10 13:03:20|2460.8|2456.8|2460.1|2456.1|2460.8|2456.8|2459.8|2455.8|6
1652187810000|2022-05-10 13:03:30|2460.5|2456.5|2460.3|2456.3|2460.5|2456.5|2458.8|2454.8|1
1652187860000|2022-05-10 13:04:20|2460.6|2456.6|2460.5|2456.5|2461.3|2457.3|2460.5|2456.5|6
1652187870000|2022-05-10 13:04:30|2460.3|2456.3|2461.1|2457.1|2461.1|2457.1|2460.3|2456.3|2
1652187890000|2022-05-10 13:04:50|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|1
1652187900000|2022-05-10 13:05:00|||||||||1
1652187940000|2022-05-10 13:05:40|||||||||1
1652187950000|2022-05-10 13:05:50|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|1
1652187960000|2022-05-10 13:06:00|2461.8|2457.8|2460.8|2456.8|2461.8|2457.8|2460.8|2456.8|7
1652187970000|2022-05-10 13:06:10|||||||||2
1652187990000|2022-05-10 13:06:30|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|1
1652188000000|2022-05-10 13:06:40|2462.1|2458.1|2461.8|2457.8|2462.1|2458.1|2461.8|2457.8|1
1652188010000|2022-05-10 13:06:50|2462.4|2458.4|2463.4|2459.4|2463.7|2459.7|2462.4|2458.4|20
1652188020000|2022-05-10 13:07:00|2462.7|2458.7|2464.9|2460.9|2464.9|2460.9|2462.7|2458.7|8
1652188030000|2022-05-10 13:07:10|2464.7|2460.7|2465.4|2461.4|2465.7|2461.7|2464.7|2460.7|2
1652188050000|2022-05-10 13:07:30|2463.7|2459.7|2464.7|2460.7|2464.7|2460.7|2463.7|2459.7|8
1652188060000|2022-05-10 13:07:40|2464.9|2460.9|2465.7|2461.7|2465.7|2461.7|2464.9|2460.9|2
1652188070000|2022-05-10 13:07:50|2466.2|2462.2|2466.7|2462.7|2466.7|2462.7|2466.2|2462.2|8
1652188080000|2022-05-10 13:08:00|2466.4|2462.4|2466.7|2462.7|2467.4|2463.4|2466.4|2462.4|6
1652188090000|2022-05-10 13:08:10|2466.2|2462.2|2465.7|2461.7|2466.2|2462.2|2465.4|2461.4|6
1652188110000|2022-05-10 13:08:30|2466.2|2462.2|2467.4|2463.4|2467.4|2463.4|2466.2|2462.2|2
1652188130000|2022-05-10 13:08:50|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|5
1652188140000|2022-05-10 13:09:00|2467.7|2463.7|2467.4|2463.4|2468.2|2464.2|2467.4|2463.4|7
1652188150000|2022-05-10 13:09:10|2467.7|2463.7|2466.7|2462.7|2467.7|2463.7|2466.7|2462.7|3
1652188160000|2022-05-10 13:09:20|2466.4|2462.4|2466.7|2462.7|2466.7|2462.7|2466.4|2462.4|0
1652188170000|2022-05-10 13:09:30|2466.4|2462.4|2465.4|2461.4|2466.4|2462.4|2465.4|2461.4|2
1652188180000|2022-05-10 13:09:40|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2
1652188190000|2022-05-10 13:09:50|2466.2|2462.2|2466.4|2462.4|2466.4|2462.4|2466.2|2462.2|0
1652188200000|2022-05-10 13:10:00|2466|2462|2465.9|2461.9|2466|2462|2465.7|2461.7|3
1652188210000|2022-05-10 13:10:10|2466.1|2462.1|2466.4|2462.4|2466.9|2462.9|2466.1|2462.1|4
1652188220000|2022-05-10 13:10:20|||||||||2
1652188240000|2022-05-10 13:10:40|||||||||2
1652188250000|2022-05-10 13:10:50|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1652188260000|2022-05-10 13:11:00|||||||||2
1652188270000|2022-05-10 13:11:10|2466|2462|2466|2462|2466|2462|2466|2462|0
1652188290000|2022-05-10 13:11:30|2466.4|2462.4|2465.9|2461.9|2466.4|2462.4|2465.9|2461.9|3
1652188310000|2022-05-10 13:11:50|||||||||2
1652188320000|2022-05-10 13:12:00|2458.1|2454.1|2460.1|2456.1|2461.1|2457.1|2458.1|2454.1|43
1652188330000|2022-05-10 13:12:10|2460.3|2456.3|2459.6|2455.6|2461.1|2457.1|2459.6|2455.6|23
1652188340000|2022-05-10 13:12:20|2459.3|2455.3|2459.6|2455.6|2459.6|2455.6|2459.1|2455.1|19
1652188350000|2022-05-10 13:12:30|2459.1|2455.1|2459.4|2455.4|2459.4|2455.4|2458.6|2454.6|15
1652188360000|2022-05-10 13:12:40|2459.1|2455.1|2460.1|2456.1|2460.4|2456.4|2458.9|2454.9|10
1652188370000|2022-05-10 13:12:50|2460.6|2456.6|2460.1|2456.1|2460.6|2456.6|2460.1|2456.1|2
1652188380000|2022-05-10 13:13:00|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|3
1652188400000|2022-05-10 13:13:20|||||||||2
1652188420000|2022-05-10 13:13:40|||||||||2
1652188430000|2022-05-10 13:13:50|2460.7|2456.7|2463.7|2459.7|2464.4|2460.4|2460.7|2456.7|16
1652188440000|2022-05-10 13:14:00|2463.9|2459.9|2463.7|2459.7|2464.4|2460.4|2463.3|2459.3|4
1652188450000|2022-05-10 13:14:10|2463.4|2459.4|2463.7|2459.7|2463.7|2459.7|2463.4|2459.4|4
1652188460000|2022-05-10 13:14:20|2463.4|2459.4|2463.7|2459.7|2463.7|2459.7|2463.4|2459.4|3
1652188470000|2022-05-10 13:14:30|||||||||2
1652188480000|2022-05-10 13:14:40|2464.2|2460.2|2464.4|2460.4|2465.4|2461.4|2464.2|2460.2|4
1652188500000|2022-05-10 13:15:00|2465.4|2461.4|2464.4|2460.4|2466.1|2462.1|2464.4|2460.4|7
1652188510000|2022-05-10 13:15:10|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2464.8|2460.8|2
1652188530000|2022-05-10 13:15:30|2464.9|2460.9|2465.4|2461.4|2465.4|2461.4|2464.9|2460.9|4
1652188550000|2022-05-10 13:15:50|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2
1652188560000|2022-05-10 13:16:00|||||||||4
1652188580000|2022-05-10 13:16:20|2464.2|2460.2|2463.4|2459.4|2464.2|2460.2|2463.4|2459.4|12
1652188590000|2022-05-10 13:16:30|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|1
1652188600000|2022-05-10 13:16:40|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|3
1652188610000|2022-05-10 13:16:50|2461.9|2457.9|2460.1|2456.1|2461.9|2457.9|2460.1|2456.1|1
1652188620000|2022-05-10 13:17:00|2459.9|2455.9|2461.6|2457.6|2461.9|2457.9|2459.4|2455.4|7
1652188630000|2022-05-10 13:17:10|2461.4|2457.4|2462.9|2458.9|2462.9|2458.9|2461.4|2457.4|6
1652188650000|2022-05-10 13:17:30|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2
1652188670000|2022-05-10 13:17:50|2462.9|2458.9|2463.4|2459.4|2463.4|2459.4|2462.9|2458.9|2
1652188680000|2022-05-10 13:18:00|2463.1|2459.1|2462.4|2458.4|2463.1|2459.1|2462.4|2458.4|4
1652188690000|2022-05-10 13:18:10|||||||||1
1652188710000|2022-05-10 13:18:30|||||||||2
1652188720000|2022-05-10 13:18:40|2462.1|2458.1|2461.4|2457.4|2462.1|2458.1|2461.4|2457.4|16
1652188730000|2022-05-10 13:18:50|||||||||1
1652188740000|2022-05-10 13:19:00|2461.6|2457.6|2462.4|2458.4|2462.4|2458.4|2461.6|2457.6|1
1652188750000|2022-05-10 13:19:10|2462.2|2458.2|2461.1|2457.1|2462.2|2458.2|2461.1|2457.1|16
1652188770000|2022-05-10 13:19:30|2460.9|2456.9|2461.1|2457.1|2461.1|2457.1|2460.9|2456.9|6
1652188780000|2022-05-10 13:19:40|2460.8|2456.8|2460.4|2456.4|2460.8|2456.8|2460.4|2456.4|2
1652188790000|2022-05-10 13:19:50|||||||||1
1652188800000|2022-05-10 13:20:00|2460.1|2456.1|2459.1|2455.1|2460.1|2456.1|2459.1|2455.1|16
1652188810000|2022-05-10 13:20:10|2458.6|2454.6|2459.1|2455.1|2459.6|2455.6|2458.6|2454.6|6
1652188820000|2022-05-10 13:20:20|2458.8|2454.8|2458.6|2454.6|2458.8|2454.8|2458.6|2454.6|0
1652188830000|2022-05-10 13:20:30|2458.9|2454.9|2459.6|2455.6|2459.6|2455.6|2458.9|2454.9|2
1652188840000|2022-05-10 13:20:40|2459.1|2455.1|2459.4|2455.4|2459.4|2455.4|2459.1|2455.1|0
1652188850000|2022-05-10 13:20:50|||||||||2
1652188860000|2022-05-10 13:21:00|2460.1|2456.1|2460.4|2456.4|2460.4|2456.4|2460.1|2456.1|5
1652188880000|2022-05-10 13:21:20|||||||||1
1652188910000|2022-05-10 13:21:50|2462.4|2458.4|2462.4|2458.4|2462.9|2458.9|2462.4|2458.4|10
1652188920000|2022-05-10 13:22:00|||||||||2
1652188930000|2022-05-10 13:22:10|2462.7|2458.7|2462.9|2458.9|2462.9|2458.9|2462.7|2458.7|1
1652188940000|2022-05-10 13:22:20|2462.6|2458.6|2462.4|2458.4|2462.6|2458.6|2462.4|2458.4|2
1652188970000|2022-05-10 13:22:50|2462.8|2458.8|2463.4|2459.4|2463.4|2459.4|2462.8|2458.8|3
1652188980000|2022-05-10 13:23:00|2464.4|2460.4|2463.4|2459.4|2464.4|2460.4|2463.4|2459.4|13
1652188990000|2022-05-10 13:23:10|2462.9|2458.9|2463.4|2459.4|2463.4|2459.4|2462.9|2458.9|1
1652189010000|2022-05-10 13:23:30|2464.1|2460.1|2464.4|2460.4|2464.4|2460.4|2464.1|2460.1|1
1652189020000|2022-05-10 13:23:40|||||||||1
1652189030000|2022-05-10 13:23:50|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|3
1652189040000|2022-05-10 13:24:00|2463.4|2459.4|2463.4|2459.4|2463.8|2459.8|2462.9|2458.9|2
1652189050000|2022-05-10 13:24:10|||||||||2
1652189060000|2022-05-10 13:24:20|2463.3|2459.3|2462.4|2458.4|2463.3|2459.3|2462.4|2458.4|1
1652189120000|2022-05-10 13:25:20|2464.4|2460.4|2464.9|2460.9|2464.9|2460.9|2464.4|2460.4|15
1652189130000|2022-05-10 13:25:30|2464.8|2460.8|2463.9|2459.9|2464.9|2460.9|2463.9|2459.9|4
1652189140000|2022-05-10 13:25:40|2463.8|2459.8|2463.9|2459.9|2463.9|2459.9|2463.8|2459.8|1
1652189160000|2022-05-10 13:26:00|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.4|2459.4|5
1652189170000|2022-05-10 13:26:10|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|0
1652189180000|2022-05-10 13:26:20|2464.3|2460.3|2463.9|2459.9|2464.4|2460.4|2463.9|2459.9|4
1652189190000|2022-05-10 13:26:30|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|1
1652189200000|2022-05-10 13:26:40|2461.9|2457.9|2460.4|2456.4|2461.9|2457.9|2460.4|2456.4|16
1652189210000|2022-05-10 13:26:50|||||||||2
1652189220000|2022-05-10 13:27:00|2460.8|2456.8|2460.4|2456.4|2461.1|2457.1|2460.4|2456.4|5
1652189230000|2022-05-10 13:27:10|2460.9|2456.9|2460.4|2456.4|2460.9|2456.9|2460.4|2456.4|2
1652189250000|2022-05-10 13:27:30|||||||||1
1652189260000|2022-05-10 13:27:40|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|6
1652189270000|2022-05-10 13:27:50|2460.4|2456.4|2460.4|2456.4|2460.9|2456.9|2460.4|2456.4|1
1652189280000|2022-05-10 13:28:00|2461.6|2457.6|2461.4|2457.4|2462.1|2458.1|2461.4|2457.4|9
1652189290000|2022-05-10 13:28:10|2460.8|2456.8|2459.6|2455.6|2460.9|2456.9|2459.6|2455.6|7
1652189300000|2022-05-10 13:28:20|2459.4|2455.4|2458.4|2454.4|2459.4|2455.4|2458.4|2454.4|4
1652189310000|2022-05-10 13:28:30|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|1
1652189320000|2022-05-10 13:28:40|2457.6|2453.6|2458.1|2454.1|2458.4|2454.4|2457.6|2453.6|7
1652189330000|2022-05-10 13:28:50|2458.4|2454.4|2458.1|2454.1|2459.4|2455.4|2457.1|2453.1|15
1652189340000|2022-05-10 13:29:00|2457.5|2453.5|2457.4|2453.4|2458.1|2454.1|2457.1|2453.1|2
1652189350000|2022-05-10 13:29:10|2458.1|2454.1|2457.9|2453.9|2458.1|2454.1|2457.9|2453.9|4
1652189360000|2022-05-10 13:29:20|2457.8|2453.8|2457.4|2453.4|2457.8|2453.8|2457.4|2453.4|1
1652189370000|2022-05-10 13:29:30|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|5
1652189380000|2022-05-10 13:29:40|2458.3|2454.3|2457.4|2453.4|2458.6|2454.6|2457.4|2453.4|2
1652189390000|2022-05-10 13:29:50|||||||||5
1652189400000|2022-05-10 13:30:00|2457.1|2453.1|2459.1|2455.1|2460.4|2456.4|2457.1|2453.1|25
1652189410000|2022-05-10 13:30:10|2458.8|2454.8|2458.1|2454.1|2458.8|2454.8|2457.8|2453.8|5
1652189420000|2022-05-10 13:30:20|2459.1|2455.1|2458.1|2454.1|2459.1|2455.1|2458.1|2454.1|7
1652189430000|2022-05-10 13:30:30|||||||||1
1652189440000|2022-05-10 13:30:40|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.1|2454.1|1
1652189460000|2022-05-10 13:31:00|2458.9|2454.9|2460.4|2456.4|2460.4|2456.4|2458.9|2454.9|21
1652189470000|2022-05-10 13:31:10|2460.1|2456.1|2459.1|2455.1|2460.1|2456.1|2459.1|2455.1|3
1652189480000|2022-05-10 13:31:20|2458.6|2454.6|2458.1|2454.1|2458.6|2454.6|2458.1|2454.1|1
1652189490000|2022-05-10 13:31:30|2458.8|2454.8|2459.5|2455.5|2460|2456|2458.6|2454.6|10
1652189500000|2022-05-10 13:31:40|2459.3|2455.3|2457.5|2453.5|2459.5|2455.5|2457.5|2453.5|22
1652189510000|2022-05-10 13:31:50|2456.6|2452.6|2457.1|2453.1|2457.1|2453.1|2456.6|2452.6|5
1652189520000|2022-05-10 13:32:00|2457.5|2453.5|2458|2454|2458|2454|2457.5|2453.5|7
1652189530000|2022-05-10 13:32:10|2458.3|2454.3|2459.1|2455.1|2459.5|2455.5|2458.3|2454.3|8
1652189540000|2022-05-10 13:32:20|2458.8|2454.8|2458.1|2454.1|2458.8|2454.8|2458.1|2454.1|3
1652189550000|2022-05-10 13:32:30|2458.5|2454.5|2458.5|2454.5|2459.5|2455.5|2458.1|2454.1|5
1652189560000|2022-05-10 13:32:40|2457.5|2453.5|2456.6|2452.6|2457.5|2453.5|2456.6|2452.6|5
1652189570000|2022-05-10 13:32:50|2458|2454|2457.1|2453.1|2458|2454|2457.1|2453.1|22
1652189580000|2022-05-10 13:33:00|2456.8|2452.8|2457.1|2453.1|2457.6|2453.6|2456.1|2452.1|12
1652189590000|2022-05-10 13:33:10|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|1
1652189600000|2022-05-10 13:33:20|2457.3|2453.3|2457.1|2453.1|2457.6|2453.6|2457.1|2453.1|51
1652189610000|2022-05-10 13:33:30|2457.5|2453.5|2456.6|2452.6|2457.5|2453.5|2456.6|2452.6|1
1652189620000|2022-05-10 13:33:40|2457.6|2453.6|2458.6|2454.6|2458.6|2454.6|2457.6|2453.6|19
1652189630000|2022-05-10 13:33:50|2458.1|2454.1|2457.6|2453.6|2458.1|2454.1|2457.6|2453.6|1
1652189640000|2022-05-10 13:34:00|2458|2454|2457.6|2453.6|2458.1|2454.1|2457.6|2453.6|5
1652189650000|2022-05-10 13:34:10|2458|2454|2458.6|2454.6|2458.6|2454.6|2457.6|2453.6|14
1652189660000|2022-05-10 13:34:20|2459.1|2455.1|2457.8|2453.8|2459.1|2455.1|2457.8|2453.8|9
1652189670000|2022-05-10 13:34:30|2457.6|2453.6|2458.6|2454.6|2458.6|2454.6|2457.6|2453.6|2
1652189680000|2022-05-10 13:34:40|2458.5|2454.5|2458.6|2454.6|2458.6|2454.6|2458.5|2454.5|4
1652189690000|2022-05-10 13:34:50|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2458.8|2454.8|5
1652189700000|2022-05-10 13:35:00|||||||||2
1652189710000|2022-05-10 13:35:10|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2
1652189720000|2022-05-10 13:35:20|2458.1|2454.1|2457.5|2453.5|2458.1|2454.1|2457.5|2453.5|8
1652189740000|2022-05-10 13:35:40|2457.1|2453.1|2456.6|2452.6|2457.1|2453.1|2456.6|2452.6|2
1652189750000|2022-05-10 13:35:50|2458|2454|2457.5|2453.5|2458|2454|2457.5|2453.5|10
1652189760000|2022-05-10 13:36:00|2458.1|2454.1|2456.6|2452.6|2459.1|2455.1|2456.6|2452.6|14
1652189770000|2022-05-10 13:36:10|2456.1|2452.1|2456.6|2452.6|2456.6|2452.6|2456.1|2452.1|0
1652189780000|2022-05-10 13:36:20|||||||||1
1652189790000|2022-05-10 13:36:30|2457.6|2453.6|2456.6|2452.6|2457.6|2453.6|2456.6|2452.6|9
1652189800000|2022-05-10 13:36:40|||||||||1
1652189810000|2022-05-10 13:36:50|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|1
1652189820000|2022-05-10 13:37:00|2456.6|2452.6|2457.1|2453.1|2457.1|2453.1|2456.3|2452.3|6
1652189830000|2022-05-10 13:37:10|2458.1|2454.1|2458.1|2454.1|2458.5|2454.5|2458.1|2454.1|18
1652189840000|2022-05-10 13:37:20|2457.8|2453.8|2458.1|2454.1|2458.1|2454.1|2457.1|2453.1|12
1652189850000|2022-05-10 13:37:30|2457.6|2453.6|2458.1|2454.1|2458.1|2454.1|2457.6|2453.6|6
1652189860000|2022-05-10 13:37:40|2458|2454|2457.1|2453.1|2458|2454|2457.1|2453.1|4
1652189880000|2022-05-10 13:38:00|2456.6|2452.6|2456.6|2452.6|2457.1|2453.1|2456.6|2452.6|3
1652189900000|2022-05-10 13:38:20|||||||||2
1652189910000|2022-05-10 13:38:30|2456.1|2452.1|2456.5|2452.5|2456.5|2452.5|2456.1|2452.1|11
1652189920000|2022-05-10 13:38:40|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|1
1652189930000|2022-05-10 13:38:50|2456.8|2452.8|2456.6|2452.6|2456.8|2452.8|2456.1|2452.1|12
1652189940000|2022-05-10 13:39:00|2456.1|2452.1|2456.5|2452.5|2456.6|2452.6|2455.8|2451.8|8
1652189950000|2022-05-10 13:39:10|2456.2|2452.2|2456.7|2452.7|2456.7|2452.7|2456.2|2452.2|14
1652189960000|2022-05-10 13:39:20|2455.8|2451.8|2456.3|2452.3|2456.3|2452.3|2455.8|2451.8|17
1652189970000|2022-05-10 13:39:30|2456|2452|2456.5|2452.5|2456.5|2452.5|2456|2452|6
1652189980000|2022-05-10 13:39:40|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|0
1652190020000|2022-05-10 13:40:20|2456.7|2452.7|2457.8|2453.8|2457.8|2453.8|2456.7|2452.7|11
1652190030000|2022-05-10 13:40:30|||||||||2
1652190040000|2022-05-10 13:40:40|2457.7|2453.7|2457.3|2453.3|2457.7|2453.7|2457.3|2453.3|2
1652190050000|2022-05-10 13:40:50|2456.4|2452.4|2456.5|2452.5|2456.5|2452.5|2455.7|2451.7|22
1652190060000|2022-05-10 13:41:00|2456.8|2452.8|2457|2453|2457.3|2453.3|2456.5|2452.5|13
1652190070000|2022-05-10 13:41:10|2456.7|2452.7|2456.5|2452.5|2456.7|2452.7|2456.5|2452.5|4
1652190080000|2022-05-10 13:41:20|2456.7|2452.7|2456.8|2452.8|2456.8|2452.8|2456.7|2452.7|1
1652190100000|2022-05-10 13:41:40|2457|2453|2457.3|2453.3|2457.3|2453.3|2456.8|2452.8|9
1652190110000|2022-05-10 13:41:50|2457|2453|2457|2453|2457.3|2453.3|2457|2453|9
1652190120000|2022-05-10 13:42:00|2457.3|2453.3|2456.5|2452.5|2457.3|2453.3|2456.5|2452.5|6
1652190130000|2022-05-10 13:42:10|2456.3|2452.3|2456|2452|2456.5|2452.5|2456|2452|2
1652190140000|2022-05-10 13:42:20|||||||||1
1652190150000|2022-05-10 13:42:30|||||||||1
1652190160000|2022-05-10 13:42:40|2456.3|2452.3|2456|2452|2456.3|2452.3|2456|2452|2
1652190170000|2022-05-10 13:42:50|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|1
1652190180000|2022-05-10 13:43:00|2456|2452|2456|2452|2456|2452|2455.3|2451.3|9
1652190200000|2022-05-10 13:43:20|2455|2451|2456|2452|2456|2452|2455|2451|6
1652190210000|2022-05-10 13:43:30|2455|2451|2456|2452|2456|2452|2455|2451|15
1652190220000|2022-05-10 13:43:40|2455.7|2451.7|2456|2452|2456|2452|2455.7|2451.7|9
1652190230000|2022-05-10 13:43:50|2456.8|2452.8|2454.8|2450.8|2456.8|2452.8|2454.8|2450.8|73
1652190240000|2022-05-10 13:44:00|2455|2451|2454.5|2450.5|2455|2451|2454.5|2450.5|12
1652190250000|2022-05-10 13:44:10|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|0
1652190260000|2022-05-10 13:44:20|2454|2450|2454|2450|2454|2450|2454|2450|1
1652190270000|2022-05-10 13:44:30|||||||||1
1652190280000|2022-05-10 13:44:40|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|1
1652190300000|2022-05-10 13:45:00|2452.8|2448.8|2450.8|2446.8|2452.8|2448.8|2450.5|2446.5|64
1652190310000|2022-05-10 13:45:10|2451|2447|2449.7|2445.7|2451|2447|2449.7|2445.7|12
1652190320000|2022-05-10 13:45:20|2450|2446|2448.9|2444.9|2450.2|2446.2|2448.4|2444.4|15
1652190330000|2022-05-10 13:45:30|2449.4|2445.4|2449.1|2445.1|2449.4|2445.4|2449.1|2445.1|3
1652190340000|2022-05-10 13:45:40|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|1
1652190350000|2022-05-10 13:45:50|2448.7|2444.7|2448.4|2444.4|2448.7|2444.7|2448.2|2444.2|7
1652190360000|2022-05-10 13:46:00|2448.2|2444.2|2448.2|2444.2|2448.4|2444.4|2447.9|2443.9|10
1652190370000|2022-05-10 13:46:10|2448.1|2444.1|2448.4|2444.4|2448.4|2444.4|2447.9|2443.9|9
1652190380000|2022-05-10 13:46:20|2448.6|2444.6|2449.2|2445.2|2449.4|2445.4|2448.6|2444.6|4
1652190390000|2022-05-10 13:46:30|2448.9|2444.9|2448.2|2444.2|2448.9|2444.9|2448.2|2444.2|8
1652190400000|2022-05-10 13:46:40|2448.4|2444.4|2447.9|2443.9|2448.4|2444.4|2447.9|2443.9|4
1652190410000|2022-05-10 13:46:50|2448.4|2444.4|2447.4|2443.4|2448.4|2444.4|2447.4|2443.4|8
1652190420000|2022-05-10 13:47:00|||||||||7
1652190430000|2022-05-10 13:47:10|||||||||4
1652190440000|2022-05-10 13:47:20|||||||||4
1652190450000|2022-05-10 13:47:30|2447.2|2443.2|2447.8|2443.8|2448.4|2444.4|2447.2|2443.2|44
1652190460000|2022-05-10 13:47:40|2447.2|2443.2|2447.4|2443.4|2447.4|2443.4|2447.2|2443.2|12
1652190470000|2022-05-10 13:47:50|2447.2|2443.2|2447.4|2443.4|2447.4|2443.4|2447.2|2443.2|18
1652190480000|2022-05-10 13:48:00|2446.9|2442.9|2447.4|2443.4|2447.4|2443.4|2446.9|2442.9|4
1652190490000|2022-05-10 13:48:10|2447.2|2443.2|2447.2|2443.2|2447.4|2443.4|2447.2|2443.2|7
1652190500000|2022-05-10 13:48:20|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2446.9|2442.9|19
1652190510000|2022-05-10 13:48:30|2447.1|2443.1|2447.2|2443.2|2447.4|2443.4|2446.9|2442.9|3
1652190520000|2022-05-10 13:48:40|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|3
1652190530000|2022-05-10 13:48:50|||||||||5
1652190540000|2022-05-10 13:49:00|2447.2|2443.2|2447.4|2443.4|2448|2444|2447.2|2443.2|24
1652190550000|2022-05-10 13:49:10|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|12
1652190560000|2022-05-10 13:49:20|2448.2|2444.2|2448.6|2444.6|2448.9|2444.9|2448.2|2444.2|8
1652190570000|2022-05-10 13:49:30|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2
1652190580000|2022-05-10 13:49:40|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|5
1652190590000|2022-05-10 13:49:50|2448.4|2444.4|2449.2|2445.2|2449.2|2445.2|2448.4|2444.4|18
1652190600000|2022-05-10 13:50:00|2449.4|2445.4|2448.9|2444.9|2449.4|2445.4|2448.9|2444.9|2
1652190610000|2022-05-10 13:50:10|2450.4|2446.4|2450.2|2446.2|2450.4|2446.4|2449.9|2445.9|18
1652190620000|2022-05-10 13:50:20|2449.9|2445.9|2449.4|2445.4|2449.9|2445.9|2449.4|2445.4|5
1652190630000|2022-05-10 13:50:30|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2449.7|2445.7|107
1652190640000|2022-05-10 13:50:40|2449.6|2445.6|2450.4|2446.4|2450.4|2446.4|2449.4|2445.4|8
1652190660000|2022-05-10 13:51:00|2450.2|2446.2|2450.2|2446.2|2450.7|2446.7|2449.9|2445.9|13
1652190670000|2022-05-10 13:51:10|2449.9|2445.9|2449.4|2445.4|2450.2|2446.2|2449.4|2445.4|9
1652190680000|2022-05-10 13:51:20|||||||||2
1652190690000|2022-05-10 13:51:30|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2448.9|2444.9|4
1652190700000|2022-05-10 13:51:40|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2448.9|2444.9|4
1652190710000|2022-05-10 13:51:50|2449.2|2445.2|2449.4|2445.4|2449.4|2445.4|2449.2|2445.2|8
1652190720000|2022-05-10 13:52:00|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2448.9|2444.9|6
1652190730000|2022-05-10 13:52:10|2449.4|2445.4|2448.9|2444.9|2449.4|2445.4|2448.9|2444.9|4
1652190740000|2022-05-10 13:52:20|2449.2|2445.2|2450.4|2446.4|2450.4|2446.4|2448.8|2444.8|13
1652190750000|2022-05-10 13:52:30|2450.2|2446.2|2449.4|2445.4|2450.2|2446.2|2449.4|2445.4|16
1652190760000|2022-05-10 13:52:40|2450|2446|2449.7|2445.7|2450.4|2446.4|2449.7|2445.7|6
1652190770000|2022-05-10 13:52:50|2449.4|2445.4|2449.7|2445.7|2449.7|2445.7|2449.4|2445.4|4
1652190780000|2022-05-10 13:53:00|2450.2|2446.2|2449.9|2445.9|2450.4|2446.4|2449.9|2445.9|25
1652190790000|2022-05-10 13:53:10|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|2450.1|2446.1|8
1652190800000|2022-05-10 13:53:20|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|6
1652190810000|2022-05-10 13:53:30|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|2449.9|2445.9|7
1652190820000|2022-05-10 13:53:40|2450.1|2446.1|2450.4|2446.4|2450.4|2446.4|2450.1|2446.1|155
1652190830000|2022-05-10 13:53:50|2449.8|2445.8|2449.4|2445.4|2449.8|2445.8|2448.9|2444.9|13
1652190840000|2022-05-10 13:54:00|2449.8|2445.8|2450.2|2446.2|2450.4|2446.4|2449.8|2445.8|13
1652190850000|2022-05-10 13:54:10|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|2
1652190860000|2022-05-10 13:54:20|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2448.9|2444.9|3
1652190880000|2022-05-10 13:54:40|2450.1|2446.1|2450.2|2446.2|2450.2|2446.2|2450.1|2446.1|6
1652190890000|2022-05-10 13:54:50|2449.9|2445.9|2453.6|2449.6|2453.6|2449.6|2449.9|2445.9|13
1652190900000|2022-05-10 13:55:00|2453.7|2449.7|2453.4|2449.4|2454.1|2450.1|2452.9|2448.9|31
1652190910000|2022-05-10 13:55:10|2453.7|2449.7|2454.9|2450.9|2454.9|2450.9|2453.7|2449.7|13
1652190920000|2022-05-10 13:55:20|2454.6|2450.6|2453.9|2449.9|2454.6|2450.6|2453.9|2449.9|3
1652190930000|2022-05-10 13:55:30|||||||||2
1652190950000|2022-05-10 13:55:50|2454.2|2450.2|2453.9|2449.9|2454.2|2450.2|2453.9|2449.9|2
1652190960000|2022-05-10 13:56:00|||||||||2
1652191010000|2022-05-10 13:56:50|2453.7|2449.7|2453.9|2449.9|2453.9|2449.9|2453.7|2449.7|1
1652191020000|2022-05-10 13:57:00|2453.2|2449.2|2453.7|2449.7|2453.9|2449.9|2453.2|2449.2|9
1652191030000|2022-05-10 13:57:10|2453.9|2449.9|2456.2|2452.2|2456.6|2452.6|2453.9|2449.9|4
1652191040000|2022-05-10 13:57:20|2457.1|2453.1|2457.2|2453.2|2457.2|2453.2|2456.9|2452.9|6
1652191050000|2022-05-10 13:57:30|||||||||2
1652191060000|2022-05-10 13:57:40|||||||||3
1652191070000|2022-05-10 13:57:50|||||||||1
1652191080000|2022-05-10 13:58:00|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|7
1652191090000|2022-05-10 13:58:10|2460.1|2456.1|2461.1|2457.1|2461.9|2457.9|2460.1|2456.1|96
1652191100000|2022-05-10 13:58:20|2461.4|2457.4|2460.9|2456.9|2462.6|2458.6|2460.9|2456.9|25
1652191110000|2022-05-10 13:58:30|2460.6|2456.6|2460.4|2456.4|2460.6|2456.6|2460.4|2456.4|9
1652191120000|2022-05-10 13:58:40|2460.1|2456.1|2459.9|2455.9|2460.1|2456.1|2459.9|2455.9|1
1652191140000|2022-05-10 13:59:00|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|5
1652191150000|2022-05-10 13:59:10|2459.4|2455.4|2459.1|2455.1|2459.4|2455.4|2459.1|2455.1|22
1652191160000|2022-05-10 13:59:20|2459.4|2455.4|2460.4|2456.4|2460.9|2456.9|2459.4|2455.4|16
1652191170000|2022-05-10 13:59:30|2460.1|2456.1|2460.4|2456.4|2460.6|2456.6|2460.1|2456.1|2
1652191180000|2022-05-10 13:59:40|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1652191190000|2022-05-10 13:59:50|2460.9|2456.9|2462.1|2458.1|2462.4|2458.4|2460.9|2456.9|11
1652191200000|2022-05-10 14:00:00|2461.9|2457.9|2462.4|2458.4|2463.2|2459.2|2461.4|2457.4|32
1652191220000|2022-05-10 14:00:20|2461.9|2457.9|2461.1|2457.1|2461.9|2457.9|2461.1|2457.1|2
1652191230000|2022-05-10 14:00:30|2460.9|2456.9|2461.4|2457.4|2461.4|2457.4|2460.9|2456.9|2
1652191240000|2022-05-10 14:00:40|2461.1|2457.1|2461.1|2457.1|2461.4|2457.4|2460.9|2456.9|4
1652191250000|2022-05-10 14:00:50|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|1
1652191260000|2022-05-10 14:01:00|2460.6|2456.6|2460.9|2456.9|2461.1|2457.1|2459.9|2455.9|11
1652191280000|2022-05-10 14:01:20|2460.3|2456.3|2459.6|2455.6|2460.4|2456.4|2459.6|2455.6|11
1652191300000|2022-05-10 14:01:40|2459.1|2455.1|2458.9|2454.9|2459.1|2455.1|2458.9|2454.9|2
1652191310000|2022-05-10 14:01:50|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2
1652191320000|2022-05-10 14:02:00|2458.9|2454.9|2457.8|2453.8|2458.9|2454.9|2457.8|2453.8|2
1652191330000|2022-05-10 14:02:10|2457.6|2453.6|2459.6|2455.6|2459.6|2455.6|2457.6|2453.6|19
1652191340000|2022-05-10 14:02:20|2459.3|2455.3|2458.9|2454.9|2459.3|2455.3|2458.9|2454.9|3
1652191350000|2022-05-10 14:02:30|||||||||1
1652191360000|2022-05-10 14:02:40|2457.9|2453.9|2456.9|2452.9|2457.9|2453.9|2456.9|2452.9|27
1652191370000|2022-05-10 14:02:50|2458.4|2454.4|2459.1|2455.1|2459.1|2455.1|2458.4|2454.4|63
1652191380000|2022-05-10 14:03:00|||||||||1
1652191390000|2022-05-10 14:03:10|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|31
1652191400000|2022-05-10 14:03:20|||||||||1
1652191410000|2022-05-10 14:03:30|2459.8|2455.8|2459.3|2455.3|2459.8|2455.8|2459.3|2455.3|17
1652191420000|2022-05-10 14:03:40|2458.8|2454.8|2458.3|2454.3|2458.9|2454.9|2458.3|2454.3|8
1652191430000|2022-05-10 14:03:50|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|10
1652191440000|2022-05-10 14:04:00|2459.4|2455.4|2458.4|2454.4|2459.4|2455.4|2458.4|2454.4|10
1652191450000|2022-05-10 14:04:10|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2
1652191470000|2022-05-10 14:04:30|2458.6|2454.6|2458.3|2454.3|2458.6|2454.6|2458.3|2454.3|2
1652191480000|2022-05-10 14:04:40|||||||||4
1652191490000|2022-05-10 14:04:50|2457.8|2453.8|2457.4|2453.4|2457.8|2453.8|2457.4|2453.4|0
1652191500000|2022-05-10 14:05:00|2457.3|2453.3|2458.1|2454.1|2458.1|2454.1|2457.1|2453.1|14
1652191510000|2022-05-10 14:05:10|2457.8|2453.8|2457.8|2453.8|2458.1|2454.1|2457.6|2453.6|12
1652191520000|2022-05-10 14:05:20|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|1
1652191540000|2022-05-10 14:05:40|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2
1652191550000|2022-05-10 14:05:50|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|1
1652191560000|2022-05-10 14:06:00|2456.4|2452.4|2458.1|2454.1|2458.3|2454.3|2456.4|2452.4|24
1652191570000|2022-05-10 14:06:10|2458.6|2454.6|2458.9|2454.9|2458.9|2454.9|2458.1|2454.1|8
1652191580000|2022-05-10 14:06:20|2458.6|2454.6|2458.9|2454.9|2458.9|2454.9|2458.6|2454.6|3
1652191590000|2022-05-10 14:06:30|||||||||1
1652191600000|2022-05-10 14:06:40|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|1
1652191610000|2022-05-10 14:06:50|2458.9|2454.9|2459.1|2455.1|2459.9|2455.9|2458.6|2454.6|17
1652191620000|2022-05-10 14:07:00|2459.3|2455.3|2459.6|2455.6|2460.1|2456.1|2459.3|2455.3|12
1652191630000|2022-05-10 14:07:10|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|4
1652191640000|2022-05-10 14:07:20|2460.7|2456.7|2460.1|2456.1|2460.7|2456.7|2460.1|2456.1|25
1652191650000|2022-05-10 14:07:30|2460.4|2456.4|2460.9|2456.9|2460.9|2456.9|2460.1|2456.1|8
1652191660000|2022-05-10 14:07:40|2461.6|2457.6|2460.9|2456.9|2461.6|2457.6|2460.9|2456.9|17
1652191670000|2022-05-10 14:07:50|2461.1|2457.1|2461.4|2457.4|2461.4|2457.4|2461.1|2457.1|1
1652191680000|2022-05-10 14:08:00|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2
1652191690000|2022-05-10 14:08:10|2460.9|2456.9|2459.3|2455.3|2460.9|2456.9|2459.3|2455.3|40
1652191700000|2022-05-10 14:08:20|2459.9|2455.9|2460.1|2456.1|2460.1|2456.1|2459.9|2455.9|23
1652191710000|2022-05-10 14:08:30|||||||||1
1652191720000|2022-05-10 14:08:40|2460.6|2456.6|2460.1|2456.1|2460.6|2456.6|2460.1|2456.1|30
1652191730000|2022-05-10 14:08:50|2460.3|2456.3|2460.6|2456.6|2460.6|2456.6|2460.3|2456.3|4
1652191740000|2022-05-10 14:09:00|2460.8|2456.8|2462.4|2458.4|2462.5|2458.5|2460.8|2456.8|15
1652191750000|2022-05-10 14:09:10|2462.1|2458.1|2462.4|2458.4|2462.4|2458.4|2462.1|2458.1|3
1652191760000|2022-05-10 14:09:20|2462.7|2458.7|2462.9|2458.9|2462.9|2458.9|2462.7|2458.7|13
1652191770000|2022-05-10 14:09:30|||||||||1
1652191780000|2022-05-10 14:09:40|||||||||2
1652191790000|2022-05-10 14:09:50|2463.1|2459.1|2462.6|2458.6|2463.1|2459.1|2462.6|2458.6|3
1652191800000|2022-05-10 14:10:00|2463.1|2459.1|2462.3|2458.3|2463.1|2459.1|2462.3|2458.3|16
1652191810000|2022-05-10 14:10:10|2462|2458|2461.5|2457.5|2462|2458|2461.5|2457.5|2
1652191820000|2022-05-10 14:10:20|||||||||8
1652191840000|2022-05-10 14:10:40|||||||||1
1652191860000|2022-05-10 14:11:00|2461.8|2457.8|2461.5|2457.5|2461.8|2457.8|2461.5|2457.5|32
1652191870000|2022-05-10 14:11:10|2461.8|2457.8|2461.5|2457.5|2461.8|2457.8|2461.5|2457.5|2
1652191880000|2022-05-10 14:11:20|||||||||6
1652191890000|2022-05-10 14:11:30|2462|2458|2461.6|2457.6|2462|2458|2461.6|2457.6|4
1652191900000|2022-05-10 14:11:40|2461.5|2457.5|2462.5|2458.5|2462.5|2458.5|2461.5|2457.5|5
1652191910000|2022-05-10 14:11:50|2463|2459|2463.1|2459.1|2463.1|2459.1|2462.5|2458.5|20
1652191920000|2022-05-10 14:12:00|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|6
1652191930000|2022-05-10 14:12:10|||||||||3
1652191940000|2022-05-10 14:12:20|||||||||4
1652191950000|2022-05-10 14:12:30|2464.5|2460.5|2463.5|2459.5|2464.5|2460.5|2463.5|2459.5|21
1652191960000|2022-05-10 14:12:40|2463.8|2459.8|2464|2460|2464|2460|2463.5|2459.5|1
1652191970000|2022-05-10 14:12:50|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|1
1652191980000|2022-05-10 14:13:00|2464.1|2460.1|2463.5|2459.5|2464.1|2460.1|2463.5|2459.5|9
1652191990000|2022-05-10 14:13:10|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|6
1652192000000|2022-05-10 14:13:20|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|1
1652192010000|2022-05-10 14:13:30|||||||||2
1652192020000|2022-05-10 14:13:40|2463.7|2459.7|2464.3|2460.3|2464.3|2460.3|2463.7|2459.7|10
1652192030000|2022-05-10 14:13:50|||||||||1
1652192040000|2022-05-10 14:14:00|2464.5|2460.5|2464.5|2460.5|2464.8|2460.8|2464.5|2460.5|17
1652192050000|2022-05-10 14:14:10|2464|2460|2464|2460|2464|2460|2464|2460|5
1652192060000|2022-05-10 14:14:20|2464.9|2460.9|2465|2461|2465.3|2461.3|2464.9|2460.9|19
1652192070000|2022-05-10 14:14:30|2464.5|2460.5|2464.2|2460.2|2464.5|2460.5|2464.2|2460.2|2
1652192080000|2022-05-10 14:14:40|2464|2460|2464.3|2460.3|2464.3|2460.3|2464|2460|5
1652192090000|2022-05-10 14:14:50|2464|2460|2464.3|2460.3|2464.3|2460.3|2464|2460|2
1652192100000|2022-05-10 14:15:00|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|4
1652192110000|2022-05-10 14:15:10|||||||||3
1652192120000|2022-05-10 14:15:20|2462.8|2458.8|2462.2|2458.2|2462.8|2458.8|2462|2458|19
1652192130000|2022-05-10 14:15:30|2462|2458|2463|2459|2463|2459|2462|2458|7
1652192140000|2022-05-10 14:15:40|2462.7|2458.7|2462.5|2458.5|2462.7|2458.7|2462.5|2458.5|3
1652192150000|2022-05-10 14:15:50|2462.3|2458.3|2462.1|2458.1|2462.3|2458.3|2462|2458|5
1652192160000|2022-05-10 14:16:00|2462.5|2458.5|2462|2458|2462.5|2458.5|2462|2458|6
1652192170000|2022-05-10 14:16:10|2461.7|2457.7|2461.5|2457.5|2461.7|2457.7|2461.5|2457.5|1
1652192180000|2022-05-10 14:16:20|||||||||6
1652192190000|2022-05-10 14:16:30|||||||||1
1652192210000|2022-05-10 14:16:50|2461.7|2457.7|2462.5|2458.5|2462.5|2458.5|2461.7|2457.7|4
1652192220000|2022-05-10 14:17:00|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|6
1652192230000|2022-05-10 14:17:10|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1652192240000|2022-05-10 14:17:20|2462.3|2458.3|2462.5|2458.5|2463.5|2459.5|2462.3|2458.3|37
1652192250000|2022-05-10 14:17:30|2462|2458|2462.5|2458.5|2462.5|2458.5|2462|2458|4
1652192260000|2022-05-10 14:17:40|||||||||3
1652192270000|2022-05-10 14:17:50|||||||||2
1652192280000|2022-05-10 14:18:00|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|28
1652192290000|2022-05-10 14:18:10|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|12
1652192300000|2022-05-10 14:18:20|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|20
1652192310000|2022-05-10 14:18:30|2461.9|2457.9|2461.5|2457.5|2461.9|2457.9|2461.5|2457.5|4
1652192320000|2022-05-10 14:18:40|2461|2457|2461|2457|2461|2457|2461|2457|1
1652192330000|2022-05-10 14:18:50|2460.5|2456.5|2459.5|2455.5|2460.5|2456.5|2459.5|2455.5|38
1652192340000|2022-05-10 14:19:00|2459.2|2455.2|2458.5|2454.5|2459.2|2455.2|2458.5|2454.5|9
1652192350000|2022-05-10 14:19:10|||||||||1
1652192360000|2022-05-10 14:19:20|||||||||5
1652192370000|2022-05-10 14:19:30|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|1
1652192390000|2022-05-10 14:19:50|2458|2454|2458|2454|2458|2454|2458|2454|6
1652192400000|2022-05-10 14:20:00|2457.5|2453.5|2457|2453|2457.5|2453.5|2457|2453|5
1652192410000|2022-05-10 14:20:10|2457.5|2453.5|2458|2454|2458|2454|2457.5|2453.5|9
1652192420000|2022-05-10 14:20:20|2458.3|2454.3|2458.5|2454.5|2458.5|2454.5|2458.3|2454.3|3
1652192430000|2022-05-10 14:20:30|2458.3|2454.3|2458|2454|2458.3|2454.3|2458|2454|1
1652192440000|2022-05-10 14:20:40|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|1
1652192450000|2022-05-10 14:20:50|2458.1|2454.1|2458.3|2454.3|2458.5|2454.5|2458.1|2454.1|6
1652192460000|2022-05-10 14:21:00|2458.5|2454.5|2457.5|2453.5|2458.5|2454.5|2457.5|2453.5|3
1652192470000|2022-05-10 14:21:10|2457.2|2453.2|2456.5|2452.5|2458|2454|2456.5|2452.5|18
1652192480000|2022-05-10 14:21:20|||||||||2
1652192490000|2022-05-10 14:21:30|||||||||14
1652192500000|2022-05-10 14:21:40|||||||||9
1652192510000|2022-05-10 14:21:50|2456|2452|2456.3|2452.3|2456.3|2452.3|2456|2452|4
1652192520000|2022-05-10 14:22:00|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|1
1652192530000|2022-05-10 14:22:10|2456.3|2452.3|2456.5|2452.5|2456.5|2452.5|2456.3|2452.3|1
1652192540000|2022-05-10 14:22:20|2456|2452|2456|2452|2456|2452|2456|2452|5
1652192550000|2022-05-10 14:22:30|2456.3|2452.3|2456.5|2452.5|2456.5|2452.5|2456|2452|15
1652192560000|2022-05-10 14:22:40|2456.3|2452.3|2452.9|2448.9|2456.5|2452.5|2452.9|2448.9|141
1652192570000|2022-05-10 14:22:50|2453.9|2449.9|2453.4|2449.4|2453.9|2449.9|2453.4|2449.4|25
1652192580000|2022-05-10 14:23:00|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1652192590000|2022-05-10 14:23:10|||||||||4
1652192600000|2022-05-10 14:23:20|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|29
1652192610000|2022-05-10 14:23:30|||||||||1
1652192620000|2022-05-10 14:23:40|||||||||4
1652192630000|2022-05-10 14:23:50|2451.7|2447.7|2450.9|2446.9|2451.7|2447.7|2449.9|2445.9|129
1652192640000|2022-05-10 14:24:00|2450.7|2446.7|2451.5|2447.5|2451.7|2447.7|2450.5|2446.5|26
1652192650000|2022-05-10 14:24:10|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|0
1652192660000|2022-05-10 14:24:20|||||||||1
1652192670000|2022-05-10 14:24:30|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.4|2448.4|6
1652192680000|2022-05-10 14:24:40|2451.9|2447.9|2451.7|2447.7|2451.9|2447.9|2451.7|2447.7|13
1652192690000|2022-05-10 14:24:50|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1652192700000|2022-05-10 14:25:00|2452.1|2448.1|2451.7|2447.7|2452.1|2448.1|2451.7|2447.7|2
1652192710000|2022-05-10 14:25:10|||||||||1
1652192720000|2022-05-10 14:25:20|||||||||2
1652192740000|2022-05-10 14:25:40|||||||||1
1652192750000|2022-05-10 14:25:50|2451.9|2447.9|2452.7|2448.7|2452.7|2448.7|2451.9|2447.9|28
1652192760000|2022-05-10 14:26:00|2452.9|2448.9|2453.7|2449.7|2453.7|2449.7|2452.7|2448.7|9
1652192770000|2022-05-10 14:26:10|||||||||1
1652192780000|2022-05-10 14:26:20|||||||||4
1652192790000|2022-05-10 14:26:30|||||||||1
1652192810000|2022-05-10 14:26:50|2452.9|2448.9|2452.4|2448.4|2452.9|2448.9|2452.4|2448.4|16
1652192820000|2022-05-10 14:27:00|2452.1|2448.1|2451.9|2447.9|2452.1|2448.1|2451.9|2447.9|0
1652192830000|2022-05-10 14:27:10|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|1
1652192840000|2022-05-10 14:27:20|||||||||3
1652192850000|2022-05-10 14:27:30|2452.1|2448.1|2451.9|2447.9|2452.7|2448.7|2451.9|2447.9|29
1652192870000|2022-05-10 14:27:50|2451.7|2447.7|2451.4|2447.4|2451.7|2447.7|2451.4|2447.4|5
1652192880000|2022-05-10 14:28:00|2451.9|2447.9|2451.7|2447.7|2451.9|2447.9|2451.7|2447.7|4
1652192890000|2022-05-10 14:28:10|||||||||1
1652192900000|2022-05-10 14:28:20|||||||||1
1652192910000|2022-05-10 14:28:30|2451.9|2447.9|2451.7|2447.7|2451.9|2447.9|2451.7|2447.7|3
1652192920000|2022-05-10 14:28:40|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|3
1652192930000|2022-05-10 14:28:50|2450.9|2446.9|2451.2|2447.2|2451.2|2447.2|2450.9|2446.9|1
1652192950000|2022-05-10 14:29:10|2451.5|2447.5|2451.7|2447.7|2451.7|2447.7|2451.2|2447.2|6
1652192960000|2022-05-10 14:29:20|||||||||1
1652192970000|2022-05-10 14:29:30|||||||||2
1652192990000|2022-05-10 14:29:50|2453.9|2449.9|2452.9|2448.9|2453.9|2449.9|2452.9|2448.9|68
1652193000000|2022-05-10 14:30:00|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|29
1652193020000|2022-05-10 14:30:20|||||||||2
1652193030000|2022-05-10 14:30:30|||||||||1
1652193040000|2022-05-10 14:30:40|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|25
1652193050000|2022-05-10 14:30:50|2451.1|2447.1|2451.5|2447.5|2451.7|2447.7|2451.1|2447.1|16
1652193060000|2022-05-10 14:31:00|2451.7|2447.7|2452.9|2448.9|2453.7|2449.7|2451.7|2447.7|7
1652193070000|2022-05-10 14:31:10|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|1
1652193080000|2022-05-10 14:31:20|2451.9|2447.9|2452.2|2448.2|2452.2|2448.2|2451.9|2447.9|7
1652193090000|2022-05-10 14:31:30|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1652193100000|2022-05-10 14:31:40|||||||||1
1652193110000|2022-05-10 14:31:50|||||||||5
1652193120000|2022-05-10 14:32:00|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|3
1652193130000|2022-05-10 14:32:10|2451.1|2447.1|2450.9|2446.9|2451.1|2447.1|2450.9|2446.9|3
1652193140000|2022-05-10 14:32:20|||||||||3
1652193150000|2022-05-10 14:32:30|2450.4|2446.4|2450.7|2446.7|2450.7|2446.7|2450.4|2446.4|8
1652193160000|2022-05-10 14:32:40|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|1
1652193170000|2022-05-10 14:32:50|2450.6|2446.6|2450.4|2446.4|2450.7|2446.7|2450.4|2446.4|10
1652193180000|2022-05-10 14:33:00|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|1
1652193190000|2022-05-10 14:33:10|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2
1652193200000|2022-05-10 14:33:20|2451.3|2447.3|2450.9|2446.9|2451.3|2447.3|2450.9|2446.9|5
1652193210000|2022-05-10 14:33:30|||||||||3
1652193220000|2022-05-10 14:33:40|2450.4|2446.4|2450.4|2446.4|2450.7|2446.7|2450.4|2446.4|4
1652193230000|2022-05-10 14:33:50|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.4|2446.4|10
1652193240000|2022-05-10 14:34:00|2450.6|2446.6|2450.9|2446.9|2450.9|2446.9|2449.9|2445.9|8
1652193250000|2022-05-10 14:34:10|||||||||4
1652193260000|2022-05-10 14:34:20|||||||||1
1652193270000|2022-05-10 14:34:30|||||||||4
1652193280000|2022-05-10 14:34:40|||||||||10
1652193290000|2022-05-10 14:34:50|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|5
1652193300000|2022-05-10 14:35:00|2450.4|2446.4|2450.7|2446.7|2450.9|2446.9|2449.9|2445.9|10
1652193310000|2022-05-10 14:35:10|2450.5|2446.5|2450.7|2446.7|2450.7|2446.7|2449.9|2445.9|5
1652193320000|2022-05-10 14:35:20|2450.5|2446.5|2449.9|2445.9|2450.5|2446.5|2449.9|2445.9|1
1652193330000|2022-05-10 14:35:30|||||||||2
1652193340000|2022-05-10 14:35:40|2448.9|2444.9|2448.7|2444.7|2448.9|2444.9|2448.7|2444.7|41
1652193350000|2022-05-10 14:35:50|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|5
1652193360000|2022-05-10 14:36:00|2448.7|2444.7|2448.4|2444.4|2448.7|2444.7|2447.9|2443.9|8
1652193370000|2022-05-10 14:36:10|2447.9|2443.9|2447.9|2443.9|2448.7|2444.7|2447.9|2443.9|16
1652193380000|2022-05-10 14:36:20|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2
1652193390000|2022-05-10 14:36:30|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|21
1652193400000|2022-05-10 14:36:40|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|4
1652193410000|2022-05-10 14:36:50|||||||||2
1652193420000|2022-05-10 14:37:00|||||||||6
1652193440000|2022-05-10 14:37:20|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|88
1652193470000|2022-05-10 14:37:50|||||||||1
1652193480000|2022-05-10 14:38:00|||||||||1
1652193490000|2022-05-10 14:38:10|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|5
1652193500000|2022-05-10 14:38:20|||||||||1
1652193510000|2022-05-10 14:38:30|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2
1652193520000|2022-05-10 14:38:40|||||||||2
1652193530000|2022-05-10 14:38:50|||||||||1
1652193540000|2022-05-10 14:39:00|||||||||11
1652193550000|2022-05-10 14:39:10|||||||||3
1652193560000|2022-05-10 14:39:20|||||||||1
1652193570000|2022-05-10 14:39:30|||||||||1
1652193580000|2022-05-10 14:39:40|||||||||12
1652193590000|2022-05-10 14:39:50|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|6
1652193600000|2022-05-10 14:40:00|2447.4|2443.4|2447.7|2443.7|2447.7|2443.7|2447.4|2443.4|19
1652193610000|2022-05-10 14:40:10|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2
1652193620000|2022-05-10 14:40:20|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|8
1652193630000|2022-05-10 14:40:30|||||||||1
1652193640000|2022-05-10 14:40:40|||||||||5
1652193650000|2022-05-10 14:40:50|||||||||1
1652193660000|2022-05-10 14:41:00|||||||||1
1652193670000|2022-05-10 14:41:10|2447.4|2443.4|2447.2|2443.2|2447.5|2443.5|2446.9|2442.9|12
1652193680000|2022-05-10 14:41:20|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.7|2442.7|4
1652193690000|2022-05-10 14:41:30|||||||||3
1652193700000|2022-05-10 14:41:40|||||||||2
1652193710000|2022-05-10 14:41:50|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|38
1652193730000|2022-05-10 14:42:10|||||||||5
1652193740000|2022-05-10 14:42:20|||||||||1
1652193750000|2022-05-10 14:42:30|||||||||2
1652193770000|2022-05-10 14:42:50|||||||||5
1652193780000|2022-05-10 14:43:00|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|12
1652193790000|2022-05-10 14:43:10|||||||||1
1652193800000|2022-05-10 14:43:20|2447.5|2443.5|2447.9|2443.9|2447.9|2443.9|2447.5|2443.5|24
1652193810000|2022-05-10 14:43:30|||||||||2
1652193830000|2022-05-10 14:43:50|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|25
1652193840000|2022-05-10 14:44:00|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|8
1652193870000|2022-05-10 14:44:30|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|6
1652193880000|2022-05-10 14:44:40|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|9
1652193890000|2022-05-10 14:44:50|||||||||1
1652193900000|2022-05-10 14:45:00|||||||||3
1652193910000|2022-05-10 14:45:10|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|1
1652193920000|2022-05-10 14:45:20|2452.4|2448.4|2453.7|2449.7|2453.7|2449.7|2452.4|2448.4|16
1652193930000|2022-05-10 14:45:30|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.7|2449.7|5
1652193940000|2022-05-10 14:45:40|2454.2|2450.2|2453.9|2449.9|2454.2|2450.2|2453.9|2449.9|6
1652193950000|2022-05-10 14:45:50|||||||||1
1652193960000|2022-05-10 14:46:00|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|4
1652193980000|2022-05-10 14:46:20|2453.9|2449.9|2455.7|2451.7|2455.7|2451.7|2453.9|2449.9|28
1652193990000|2022-05-10 14:46:30|2455.9|2451.9|2457.4|2453.4|2457.4|2453.4|2455.9|2451.9|10
1652194000000|2022-05-10 14:46:40|2457.1|2453.1|2456.9|2452.9|2457.1|2453.1|2456.9|2452.9|2
1652194010000|2022-05-10 14:46:50|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|6
1652194020000|2022-05-10 14:47:00|2456.9|2452.9|2457.5|2453.5|2458|2454|2456.7|2452.7|71
1652194030000|2022-05-10 14:47:10|2458|2454|2457.5|2453.5|2458.3|2454.3|2457.5|2453.5|6
1652194060000|2022-05-10 14:47:40|||||||||1
1652194080000|2022-05-10 14:48:00|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|1
1652194090000|2022-05-10 14:48:10|2456.3|2452.3|2456|2452|2456.3|2452.3|2456|2452|10
1652194100000|2022-05-10 14:48:20|2456.3|2452.3|2457.3|2453.3|2457.3|2453.3|2456.3|2452.3|10
1652194110000|2022-05-10 14:48:30|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|0
1652194130000|2022-05-10 14:48:50|||||||||2
1652194140000|2022-05-10 14:49:00|||||||||3
1652194150000|2022-05-10 14:49:10|||||||||1
1652194170000|2022-05-10 14:49:30|||||||||3
1652194180000|2022-05-10 14:49:40|||||||||4
1652194190000|2022-05-10 14:49:50|||||||||2
1652194200000|2022-05-10 14:50:00|||||||||30
1652194210000|2022-05-10 14:50:10|2456.9|2452.9|2456.5|2452.5|2457|2453|2456.5|2452.5|17
1652194220000|2022-05-10 14:50:20|2456.7|2452.7|2452.2|2448.2|2457|2453|2452.2|2448.2|7
1652194230000|2022-05-10 14:50:30|2451.9|2447.9|2451.9|2447.9|2452.7|2448.7|2451.9|2447.9|4
1652194240000|2022-05-10 14:50:40|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|1
1652194250000|2022-05-10 14:50:50|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|30
1652194260000|2022-05-10 14:51:00|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|1
1652194270000|2022-05-10 14:51:10|2451.7|2447.7|2452.7|2448.7|2452.7|2448.7|2451.7|2447.7|9
1652194280000|2022-05-10 14:51:20|2453.1|2449.1|2453.7|2449.7|2454|2450|2453.1|2449.1|5
1652194290000|2022-05-10 14:51:30|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1652194300000|2022-05-10 14:51:40|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|0
1652194310000|2022-05-10 14:51:50|2453.3|2449.3|2453.7|2449.7|2453.7|2449.7|2453.3|2449.3|10
1652194320000|2022-05-10 14:52:00|2454.4|2450.4|2453.9|2449.9|2454.4|2450.4|2453.9|2449.9|6
1652194330000|2022-05-10 14:52:10|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1652194340000|2022-05-10 14:52:20|2452.4|2448.4|2452.4|2448.4|2452.7|2448.7|2452.4|2448.4|6
1652194350000|2022-05-10 14:52:30|2452.1|2448.1|2451.9|2447.9|2452.1|2448.1|2451.9|2447.9|0
1652194370000|2022-05-10 14:52:50|2451.7|2447.7|2451.1|2447.1|2451.7|2447.7|2451.1|2447.1|6
1652194380000|2022-05-10 14:53:00|2450.9|2446.9|2449.9|2445.9|2450.9|2446.9|2449.9|2445.9|0
1652194440000|2022-05-10 14:54:00|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|24
1652194450000|2022-05-10 14:54:10|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|0
1652194470000|2022-05-10 14:54:30|2451.2|2447.2|2453.4|2449.4|2453.4|2449.4|2451.2|2447.2|13
1652194480000|2022-05-10 14:54:40|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2
1652194500000|2022-05-10 14:55:00|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|6
1652194510000|2022-05-10 14:55:10|2452.7|2448.7|2453.7|2449.7|2453.7|2449.7|2452.7|2448.7|9
1652194520000|2022-05-10 14:55:20|||||||||1
1652194540000|2022-05-10 14:55:40|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|1
1652194560000|2022-05-10 14:56:00|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|1
1652194570000|2022-05-10 14:56:10|2453.4|2449.4|2453.7|2449.7|2453.7|2449.7|2453.4|2449.4|2
1652194580000|2022-05-10 14:56:20|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1652194600000|2022-05-10 14:56:40|2452.5|2448.5|2451.8|2447.8|2452.5|2448.5|2451.5|2447.5|18
1652194610000|2022-05-10 14:56:50|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|1
1652194620000|2022-05-10 14:57:00|2451.7|2447.7|2451.9|2447.9|2451.9|2447.9|2451.7|2447.7|2
1652194630000|2022-05-10 14:57:10|2451.7|2447.7|2451.4|2447.4|2451.7|2447.7|2451.4|2447.4|4
1652194640000|2022-05-10 14:57:20|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|4
1652194650000|2022-05-10 14:57:30|2450.6|2446.6|2450.4|2446.4|2450.6|2446.6|2450.4|2446.4|2
1652194660000|2022-05-10 14:57:40|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.4|2446.4|1
1652194680000|2022-05-10 14:58:00|2451.7|2447.7|2451.2|2447.2|2451.7|2447.7|2451.2|2447.2|22
1652194690000|2022-05-10 14:58:10|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|3
1652194700000|2022-05-10 14:58:20|2451.1|2447.1|2450.9|2446.9|2451.1|2447.1|2450.9|2446.9|5
1652194710000|2022-05-10 14:58:30|2451.2|2447.2|2451.4|2447.4|2451.4|2447.4|2451.2|2447.2|0
1652194720000|2022-05-10 14:58:40|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|0
1652194730000|2022-05-10 14:58:50|||||||||1
1652194750000|2022-05-10 14:59:10|2452.2|2448.2|2451.9|2447.9|2452.4|2448.4|2451.9|2447.9|24
1652194760000|2022-05-10 14:59:20|2451.7|2447.7|2451.4|2447.4|2451.7|2447.7|2451.4|2447.4|3
1652194770000|2022-05-10 14:59:30|2451.1|2447.1|2450.9|2446.9|2451.1|2447.1|2450.9|2446.9|0
1652194780000|2022-05-10 14:59:40|||||||||1
1652194790000|2022-05-10 14:59:50|2451.3|2447.3|2451.9|2447.9|2451.9|2447.9|2451.3|2447.3|6
1652194800000|2022-05-10 15:00:00|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|4
1652194820000|2022-05-10 15:00:20|2452.1|2448.1|2453|2449|2453|2449|2452.1|2448.1|8
1652194830000|2022-05-10 15:00:30|2453.4|2449.4|2453.2|2449.2|2453.4|2449.4|2453.2|2449.2|2
1652194840000|2022-05-10 15:00:40|2453.4|2449.4|2453.7|2449.7|2453.7|2449.7|2453.4|2449.4|6
1652194850000|2022-05-10 15:00:50|||||||||1
1652194890000|2022-05-10 15:01:30|2453.4|2449.4|2453.7|2449.7|2453.7|2449.7|2453.4|2449.4|7
1652194900000|2022-05-10 15:01:40|2452.9|2448.9|2452.7|2448.7|2452.9|2448.9|2452.7|2448.7|3
1652194910000|2022-05-10 15:01:50|2452.5|2448.5|2453|2449|2453.3|2449.3|2451.7|2447.7|86
1652194920000|2022-05-10 15:02:00|2452.7|2448.7|2452.5|2448.5|2453|2449|2452.5|2448.5|5
1652194930000|2022-05-10 15:02:10|||||||||2
1652194940000|2022-05-10 15:02:20|||||||||2
1652194960000|2022-05-10 15:02:40|||||||||1
1652194970000|2022-05-10 15:02:50|2451.4|2447.4|2451.2|2447.2|2451.4|2447.4|2450.9|2446.9|108
1652194980000|2022-05-10 15:03:00|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|0
1652194990000|2022-05-10 15:03:10|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|1
1652195000000|2022-05-10 15:03:20|||||||||4
1652195010000|2022-05-10 15:03:30|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.4|2446.4|9
1652195020000|2022-05-10 15:03:40|2450.5|2446.5|2449.9|2445.9|2450.5|2446.5|2449.9|2445.9|5
1652195030000|2022-05-10 15:03:50|||||||||1
1652195040000|2022-05-10 15:04:00|2449.3|2445.3|2449.2|2445.2|2449.3|2445.3|2448.7|2444.7|4
1652195050000|2022-05-10 15:04:10|2449.5|2445.5|2449.7|2445.7|2449.7|2445.7|2449.2|2445.2|2
1652195060000|2022-05-10 15:04:20|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|1
1652195070000|2022-05-10 15:04:30|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.4|2445.4|0
1652195080000|2022-05-10 15:04:40|||||||||2
1652195090000|2022-05-10 15:04:50|||||||||1
1652195100000|2022-05-10 15:05:00|||||||||1
1652195110000|2022-05-10 15:05:10|||||||||1
1652195120000|2022-05-10 15:05:20|||||||||1
1652195130000|2022-05-10 15:05:30|||||||||1
1652195140000|2022-05-10 15:05:40|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|3
1652195160000|2022-05-10 15:06:00|2449.2|2445.2|2450.2|2446.2|2450.5|2446.5|2449.2|2445.2|43
1652195170000|2022-05-10 15:06:10|2449.9|2445.9|2449.7|2445.7|2449.9|2445.9|2449.7|2445.7|1
1652195180000|2022-05-10 15:06:20|||||||||11
1652195190000|2022-05-10 15:06:30|||||||||1
1652195200000|2022-05-10 15:06:40|||||||||1
1652195210000|2022-05-10 15:06:50|||||||||1
1652195220000|2022-05-10 15:07:00|||||||||1
1652195230000|2022-05-10 15:07:10|||||||||1
1652195240000|2022-05-10 15:07:20|2449.5|2445.5|2448.4|2444.4|2449.5|2445.5|2448.4|2444.4|6
1652195250000|2022-05-10 15:07:30|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|2448.2|2444.2|0
1652195260000|2022-05-10 15:07:40|2448.5|2444.5|2448.7|2444.7|2448.7|2444.7|2448.5|2444.5|2
1652195270000|2022-05-10 15:07:50|||||||||1
1652195280000|2022-05-10 15:08:00|||||||||1
1652195300000|2022-05-10 15:08:20|2448.4|2444.4|2447.9|2443.9|2448.4|2444.4|2447.9|2443.9|8
1652195310000|2022-05-10 15:08:30|2447.7|2443.7|2447.4|2443.4|2447.7|2443.7|2447.4|2443.4|3
1652195320000|2022-05-10 15:08:40|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|1
1652195330000|2022-05-10 15:08:50|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|1
1652195340000|2022-05-10 15:09:00|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|1
1652195350000|2022-05-10 15:09:10|||||||||5
1652195360000|2022-05-10 15:09:20|||||||||1
1652195370000|2022-05-10 15:09:30|2447.1|2443.1|2447.9|2443.9|2447.9|2443.9|2447.1|2443.1|5
1652195380000|2022-05-10 15:09:40|2447.4|2443.4|2447.9|2443.9|2447.9|2443.9|2447.4|2443.4|6
1652195390000|2022-05-10 15:09:50|2448.9|2444.9|2449.7|2445.7|2449.7|2445.7|2448.7|2444.7|8
1652195400000|2022-05-10 15:10:00|2449.4|2445.4|2448.9|2444.9|2449.4|2445.4|2448.9|2444.9|6
1652195410000|2022-05-10 15:10:10|2448.6|2444.6|2448.4|2444.4|2448.6|2444.6|2448.4|2444.4|2
1652195450000|2022-05-10 15:10:50|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.4|2444.4|1
1652195460000|2022-05-10 15:11:00|2448.9|2444.9|2448.7|2444.7|2448.9|2444.9|2448.7|2444.7|2
1652195470000|2022-05-10 15:11:10|||||||||1
1652195480000|2022-05-10 15:11:20|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|7
1652195490000|2022-05-10 15:11:30|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|0
1652195500000|2022-05-10 15:11:40|||||||||2
1652195510000|2022-05-10 15:11:50|||||||||3
1652195520000|2022-05-10 15:12:00|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|11
1652195530000|2022-05-10 15:12:10|2448.7|2444.7|2448.9|2444.9|2448.9|2444.9|2448.7|2444.7|3
1652195540000|2022-05-10 15:12:20|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2
1652195550000|2022-05-10 15:12:30|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|7
1652195560000|2022-05-10 15:12:40|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|1
1652195570000|2022-05-10 15:12:50|2448.4|2444.4|2449.2|2445.2|2449.2|2445.2|2448.2|2444.2|23
1652195580000|2022-05-10 15:13:00|2449.7|2445.7|2449.4|2445.4|2449.7|2445.7|2449.4|2445.4|4
1652195590000|2022-05-10 15:13:10|2448.9|2444.9|2448.7|2444.7|2448.9|2444.9|2448.7|2444.7|0
1652195600000|2022-05-10 15:13:20|||||||||2
1652195610000|2022-05-10 15:13:30|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2
1652195620000|2022-05-10 15:13:40|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|1
1652195630000|2022-05-10 15:13:50|||||||||17
1652195650000|2022-05-10 15:14:10|||||||||3
1652195660000|2022-05-10 15:14:20|2450.5|2446.5|2449.7|2445.7|2450.5|2446.5|2449.7|2445.7|17
1652195670000|2022-05-10 15:14:30|2449.2|2445.2|2449.4|2445.4|2449.7|2445.7|2449.2|2445.2|6
1652195690000|2022-05-10 15:14:50|2448.9|2444.9|2448.7|2444.7|2448.9|2444.9|2448.7|2444.7|3
1652195710000|2022-05-10 15:15:10|||||||||2
1652195720000|2022-05-10 15:15:20|||||||||1
1652195730000|2022-05-10 15:15:30|||||||||1
1652195740000|2022-05-10 15:15:40|||||||||1
1652195750000|2022-05-10 15:15:50|||||||||1
1652195760000|2022-05-10 15:16:00|2448.9|2444.9|2448.7|2444.7|2448.9|2444.9|2448.7|2444.7|2
1652195770000|2022-05-10 15:16:10|||||||||1
1652195780000|2022-05-10 15:16:20|||||||||1
1652195790000|2022-05-10 15:16:30|||||||||5
1652195800000|2022-05-10 15:16:40|2450.7|2446.7|2451.5|2447.5|2451.5|2447.5|2450.7|2446.7|80
1652195810000|2022-05-10 15:16:50|2450.9|2446.9|2451|2447|2451.3|2447.3|2450.5|2446.5|13
1652195820000|2022-05-10 15:17:00|2451.3|2447.3|2451.5|2447.5|2451.5|2447.5|2451.3|2447.3|1
1652195830000|2022-05-10 15:17:10|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2
1652195840000|2022-05-10 15:17:20|2451|2447|2451|2447|2451.3|2447.3|2451|2447|6
1652195850000|2022-05-10 15:17:30|||||||||2
1652195860000|2022-05-10 15:17:40|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2
1652195870000|2022-05-10 15:17:50|2450.3|2446.3|2451.5|2447.5|2451.5|2447.5|2450.3|2446.3|19
1652195880000|2022-05-10 15:18:00|2452|2448|2452.3|2448.3|2452.3|2448.3|2451.5|2447.5|12
1652195890000|2022-05-10 15:18:10|2452.5|2448.5|2452|2448|2452.5|2448.5|2451.5|2447.5|5
1652195900000|2022-05-10 15:18:20|2451.5|2447.5|2452.3|2448.3|2452.5|2448.5|2451.5|2447.5|2
1652195910000|2022-05-10 15:18:30|||||||||3
1652195920000|2022-05-10 15:18:40|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1652195930000|2022-05-10 15:18:50|2452.3|2448.3|2451.5|2447.5|2452.3|2448.3|2451.5|2447.5|11
1652195940000|2022-05-10 15:19:00|2451.9|2447.9|2452|2448|2452.5|2448.5|2451.9|2447.9|14
1652195950000|2022-05-10 15:19:10|||||||||3
1652195960000|2022-05-10 15:19:20|2451.8|2447.8|2452|2448|2452|2448|2451.8|2447.8|4
1652195970000|2022-05-10 15:19:30|2452.3|2448.3|2452|2448|2452.3|2448.3|2452|2448|2
1652195980000|2022-05-10 15:19:40|2451.5|2447.5|2452.3|2448.3|2452.5|2448.5|2451.5|2447.5|6
1652195990000|2022-05-10 15:19:50|2452.5|2448.5|2453.5|2449.5|2454|2450|2452.5|2448.5|2
1652196000000|2022-05-10 15:20:00|2454.3|2450.3|2453.7|2449.7|2454.3|2450.3|2453.7|2449.7|6
1652196010000|2022-05-10 15:20:10|2453|2449|2451.7|2447.7|2453|2449|2451.7|2447.7|9
1652196020000|2022-05-10 15:20:20|2451.5|2447.5|2452.2|2448.2|2452.2|2448.2|2451.5|2447.5|2
1652196030000|2022-05-10 15:20:30|2452|2448|2452|2448|2452|2448|2452|2448|1
1652196040000|2022-05-10 15:20:40|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1652196050000|2022-05-10 15:20:50|||||||||2
1652196060000|2022-05-10 15:21:00|2452.1|2448.1|2452|2448|2452.3|2448.3|2452|2448|5
1652196070000|2022-05-10 15:21:10|||||||||2
1652196090000|2022-05-10 15:21:30|||||||||1
1652196110000|2022-05-10 15:21:50|||||||||1
1652196120000|2022-05-10 15:22:00|2452.5|2448.5|2453|2449|2453.3|2449.3|2452.3|2448.3|11
1652196130000|2022-05-10 15:22:10|||||||||2
1652196140000|2022-05-10 15:22:20|2453.3|2449.3|2454|2450|2454|2450|2453.3|2449.3|5
1652196150000|2022-05-10 15:22:30|2453.7|2449.7|2453|2449|2453.7|2449.7|2453|2449|3
1652196160000|2022-05-10 15:22:40|||||||||3
1652196170000|2022-05-10 15:22:50|2452.5|2448.5|2452.5|2448.5|2453|2449|2452.5|2448.5|3
1652196180000|2022-05-10 15:23:00|2453|2449|2452.5|2448.5|2453|2449|2452.5|2448.5|3
1652196190000|2022-05-10 15:23:10|2452.7|2448.7|2453.3|2449.3|2453.3|2449.3|2452.7|2448.7|7
1652196200000|2022-05-10 15:23:20|2453|2449|2452.7|2448.7|2453|2449|2452.7|2448.7|3
1652196210000|2022-05-10 15:23:30|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1652196220000|2022-05-10 15:23:40|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|4
1652196230000|2022-05-10 15:23:50|2453.3|2449.3|2453|2449|2453.3|2449.3|2453|2449|4
1652196240000|2022-05-10 15:24:00|2453.3|2449.3|2452.5|2448.5|2453.3|2449.3|2452.5|2448.5|2
1652196250000|2022-05-10 15:24:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|3
1652196260000|2022-05-10 15:24:20|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2
1652196270000|2022-05-10 15:24:30|2452.3|2448.3|2452|2448|2452.3|2448.3|2452|2448|4
1652196290000|2022-05-10 15:24:50|2452.3|2448.3|2452|2448|2452.3|2448.3|2452|2448|2
1652196300000|2022-05-10 15:25:00|2452.3|2448.3|2451.5|2447.5|2452.3|2448.3|2451.5|2447.5|1
1652196310000|2022-05-10 15:25:10|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|4
1652196320000|2022-05-10 15:25:20|2452|2448|2451.5|2447.5|2452.5|2448.5|2451.5|2447.5|8
1652196330000|2022-05-10 15:25:30|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|4
1652196340000|2022-05-10 15:25:40|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|1
1652196350000|2022-05-10 15:25:50|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|5
1652196360000|2022-05-10 15:26:00|2451.5|2447.5|2451.5|2447.5|2452.3|2448.3|2451.5|2447.5|8
1652196370000|2022-05-10 15:26:10|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2
1652196380000|2022-05-10 15:26:20|2451|2447|2451|2447|2451|2447|2451|2447|5
1652196390000|2022-05-10 15:26:30|2450.5|2446.5|2451.3|2447.3|2451.5|2447.5|2450.5|2446.5|7
1652196400000|2022-05-10 15:26:40|2451|2447|2451.3|2447.3|2451.3|2447.3|2451|2447|3
1652196410000|2022-05-10 15:26:50|2451.5|2447.5|2452.3|2448.3|2452.3|2448.3|2451.5|2447.5|10
1652196420000|2022-05-10 15:27:00|2451.5|2447.5|2451.3|2447.3|2451.5|2447.5|2451.3|2447.3|6
1652196430000|2022-05-10 15:27:10|||||||||1
1652196440000|2022-05-10 15:27:20|||||||||3
1652196450000|2022-05-10 15:27:30|||||||||1
1652196460000|2022-05-10 15:27:40|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|3
1652196470000|2022-05-10 15:27:50|2450.5|2446.5|2450.3|2446.3|2450.5|2446.5|2450.3|2446.3|3
1652196480000|2022-05-10 15:28:00|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2
1652196490000|2022-05-10 15:28:10|2450.3|2446.3|2450.3|2446.3|2450.5|2446.5|2450|2446|10
1652196500000|2022-05-10 15:28:20|2450.7|2446.7|2450|2446|2451.3|2447.3|2450|2446|15
1652196520000|2022-05-10 15:28:40|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2
1652196530000|2022-05-10 15:28:50|||||||||3
1652196540000|2022-05-10 15:29:00|2450.3|2446.3|2449.5|2445.5|2450.3|2446.3|2449.5|2445.5|14
1652196550000|2022-05-10 15:29:10|2450|2446|2450|2446|2450|2446|2450|2446|4
1652196560000|2022-05-10 15:29:20|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2
1652196570000|2022-05-10 15:29:30|2450|2446|2450|2446|2450|2446|2450|2446|2
1652196580000|2022-05-10 15:29:40|2450.3|2446.3|2450|2446|2450.3|2446.3|2450|2446|1
1652196590000|2022-05-10 15:29:50|2450.5|2446.5|2450|2446|2450.5|2446.5|2450|2446|3
1652196600000|2022-05-10 15:30:00|2450.3|2446.3|2451.3|2447.3|2451.3|2447.3|2450.3|2446.3|12
1652196610000|2022-05-10 15:30:10|2450.5|2446.5|2450|2446|2450.5|2446.5|2450|2446|6
1652196620000|2022-05-10 15:30:20|2450.3|2446.3|2450.5|2446.5|2450.5|2446.5|2450.3|2446.3|0
1652196630000|2022-05-10 15:30:30|2450.3|2446.3|2450|2446|2450.3|2446.3|2450|2446|2
1652196640000|2022-05-10 15:30:40|2449.5|2445.5|2449|2445|2449.5|2445.5|2449|2445|6
1652196650000|2022-05-10 15:30:50|2448.8|2444.8|2449|2445|2449.3|2445.3|2448.5|2444.5|13
1652196660000|2022-05-10 15:31:00|||||||||1
1652196670000|2022-05-10 15:31:10|||||||||7
1652196680000|2022-05-10 15:31:20|2448.7|2444.7|2448.5|2444.5|2448.7|2444.7|2448.5|2444.5|5
1652196700000|2022-05-10 15:31:40|2449.5|2445.5|2449|2445|2449.5|2445.5|2449|2445|11
1652196710000|2022-05-10 15:31:50|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|1
1652196720000|2022-05-10 15:32:00|2449|2445|2448.5|2444.5|2449|2445|2448.5|2444.5|1
1652196730000|2022-05-10 15:32:10|2449|2445|2449|2445|2449|2445|2449|2445|4
1652196740000|2022-05-10 15:32:20|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|3
1652196750000|2022-05-10 15:32:30|||||||||2
1652196760000|2022-05-10 15:32:40|2449.5|2445.5|2448.5|2444.5|2449.5|2445.5|2448.5|2444.5|7
1652196770000|2022-05-10 15:32:50|||||||||2
1652196780000|2022-05-10 15:33:00|||||||||1
1652196790000|2022-05-10 15:33:10|||||||||3
1652196800000|2022-05-10 15:33:20|||||||||3
1652196810000|2022-05-10 15:33:30|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449|2445|11
1652196820000|2022-05-10 15:33:40|||||||||4
1652196830000|2022-05-10 15:33:50|2449.2|2445.2|2449|2445|2449.2|2445.2|2449|2445|3
1652196840000|2022-05-10 15:34:00|||||||||2
1652196860000|2022-05-10 15:34:20|||||||||3
1652196870000|2022-05-10 15:34:30|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2
1652196880000|2022-05-10 15:34:40|2449.3|2445.3|2449|2445|2449.5|2445.5|2449|2445|4
1652196890000|2022-05-10 15:34:50|2448.7|2444.7|2449|2445|2449.3|2445.3|2448.5|2444.5|3
1652196910000|2022-05-10 15:35:10|||||||||1
1652196920000|2022-05-10 15:35:20|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|1
1652196930000|2022-05-10 15:35:30|||||||||1
1652196940000|2022-05-10 15:35:40|||||||||3
1652196950000|2022-05-10 15:35:50|||||||||2
1652196960000|2022-05-10 15:36:00|||||||||2
1652196970000|2022-05-10 15:36:10|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|10
1652196980000|2022-05-10 15:36:20|2450|2446|2450|2446|2450.3|2446.3|2449.5|2445.5|18
1652196990000|2022-05-10 15:36:30|2450.3|2446.3|2450.3|2446.3|2450.8|2446.8|2450.3|2446.3|19
1652197010000|2022-05-10 15:36:50|2450.5|2446.5|2451.5|2447.5|2451.5|2447.5|2450.3|2446.3|7
1652197020000|2022-05-10 15:37:00|2452.1|2448.1|2451.3|2447.3|2452.3|2448.3|2451.3|2447.3|12
1652197030000|2022-05-10 15:37:10|||||||||2
1652197040000|2022-05-10 15:37:20|||||||||1
1652197050000|2022-05-10 15:37:30|2452.1|2448.1|2451.8|2447.8|2452.3|2448.3|2451.8|2447.8|13
1652197060000|2022-05-10 15:37:40|||||||||1
1652197080000|2022-05-10 15:38:00|||||||||1
1652197090000|2022-05-10 15:38:10|2451.5|2447.5|2451.5|2447.5|2451.8|2447.8|2451.5|2447.5|3
1652197100000|2022-05-10 15:38:20|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|1
1652197110000|2022-05-10 15:38:30|2451.5|2447.5|2451.3|2447.3|2451.8|2447.8|2451.3|2447.3|3
1652197120000|2022-05-10 15:38:40|||||||||2
1652197140000|2022-05-10 15:39:00|2451.5|2447.5|2452.1|2448.1|2452.1|2448.1|2451.3|2447.3|8
1652197150000|2022-05-10 15:39:10|2452.7|2448.7|2453.3|2449.3|2453.3|2449.3|2452.7|2448.7|15
1652197160000|2022-05-10 15:39:20|||||||||1
1652197170000|2022-05-10 15:39:30|2453.5|2449.5|2453.3|2449.3|2453.5|2449.5|2453.3|2449.3|5
1652197180000|2022-05-10 15:39:40|||||||||1
1652197190000|2022-05-10 15:39:50|||||||||2
1652197200000|2022-05-10 15:40:00|||||||||4
1652197210000|2022-05-10 15:40:10|2452.3|2448.3|2451.3|2447.3|2452.3|2448.3|2451|2447|6
1652197230000|2022-05-10 15:40:30|2451.5|2447.5|2453|2449|2453.3|2449.3|2451.5|2447.5|11
1652197240000|2022-05-10 15:40:40|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|4
1652197250000|2022-05-10 15:40:50|2453|2449|2453|2449|2453|2449|2453|2449|1
1652197260000|2022-05-10 15:41:00|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453|2449|3
1652197270000|2022-05-10 15:41:10|2453|2449|2453|2449|2453|2449|2453|2449|2
1652197280000|2022-05-10 15:41:20|2452.7|2448.7|2452.5|2448.5|2452.7|2448.7|2452.5|2448.5|1
1652197290000|2022-05-10 15:41:30|||||||||3
1652197300000|2022-05-10 15:41:40|2452.3|2448.3|2451.5|2447.5|2452.3|2448.3|2451.5|2447.5|3
1652197310000|2022-05-10 15:41:50|2452.6|2448.6|2452.8|2448.8|2453.3|2449.3|2452.6|2448.6|47
1652197320000|2022-05-10 15:42:00|2453|2449|2452.5|2448.5|2453|2449|2452.5|2448.5|1
1652197330000|2022-05-10 15:42:10|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2
1652197340000|2022-05-10 15:42:20|2452|2448|2452|2448|2452|2448|2452|2448|3
1652197360000|2022-05-10 15:42:40|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1652197370000|2022-05-10 15:42:50|2452|2448|2452|2448|2452|2448|2452|2448|3
1652197380000|2022-05-10 15:43:00|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|3
1652197400000|2022-05-10 15:43:20|||||||||1
1652197410000|2022-05-10 15:43:30|2451.3|2447.3|2451.3|2447.3|2451.5|2447.5|2451.3|2447.3|31
1652197420000|2022-05-10 15:43:40|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.5|2447.5|5
1652197430000|2022-05-10 15:43:50|2451.7|2447.7|2452|2448|2452.3|2448.3|2451.5|2447.5|3
1652197440000|2022-05-10 15:44:00|2451.7|2447.7|2451.5|2447.5|2452.3|2448.3|2451.5|2447.5|5
1652197450000|2022-05-10 15:44:10|2451.3|2447.3|2450.5|2446.5|2451.3|2447.3|2450.5|2446.5|1
1652197460000|2022-05-10 15:44:20|||||||||2
1652197470000|2022-05-10 15:44:30|||||||||6
1652197490000|2022-05-10 15:44:50|||||||||2
1652197500000|2022-05-10 15:45:00|2451.8|2447.8|2451.5|2447.5|2452.3|2448.3|2451.5|2447.5|18
1652197510000|2022-05-10 15:45:10|2451|2447|2451.3|2447.3|2451.3|2447.3|2451|2447|6
1652197520000|2022-05-10 15:45:20|2451.5|2447.5|2451.3|2447.3|2451.5|2447.5|2451.3|2447.3|16
1652197530000|2022-05-10 15:45:30|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|1
1652197540000|2022-05-10 15:45:40|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|1
1652197560000|2022-05-10 15:46:00|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|1
1652197570000|2022-05-10 15:46:10|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|1
1652197580000|2022-05-10 15:46:20|2450.8|2446.8|2450.5|2446.5|2451.1|2447.1|2450.5|2446.5|9
1652197590000|2022-05-10 15:46:30|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|23
1652197610000|2022-05-10 15:46:50|2451|2447|2451|2447|2451|2447|2451|2447|10
1652197620000|2022-05-10 15:47:00|||||||||1
1652197630000|2022-05-10 15:47:10|2450.5|2446.5|2450.3|2446.3|2450.8|2446.8|2450.3|2446.3|3
1652197640000|2022-05-10 15:47:20|||||||||4
1652197650000|2022-05-10 15:47:30|2450.5|2446.5|2451.3|2447.3|2451.3|2447.3|2450.5|2446.5|4
1652197660000|2022-05-10 15:47:40|2451.6|2447.6|2452.3|2448.3|2452.3|2448.3|2451.3|2447.3|21
1652197670000|2022-05-10 15:47:50|||||||||3
1652197680000|2022-05-10 15:48:00|2452.5|2448.5|2451.3|2447.3|2452.5|2448.5|2451.1|2447.1|33
1652197690000|2022-05-10 15:48:10|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.1|2448.1|8
1652197700000|2022-05-10 15:48:20|2452.1|2448.1|2453.1|2449.1|2453.1|2449.1|2452.1|2448.1|13
1652197710000|2022-05-10 15:48:30|2453.7|2449.7|2454.1|2450.1|2454.1|2450.1|2453.7|2449.7|106
1652197720000|2022-05-10 15:48:40|2453.1|2449.1|2452.9|2448.9|2453.7|2449.7|2452.9|2448.9|36
1652197730000|2022-05-10 15:48:50|2453.4|2449.4|2453.9|2449.9|2453.9|2449.9|2453.4|2449.4|8
1652197740000|2022-05-10 15:49:00|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|16
1652197750000|2022-05-10 15:49:10|2454.1|2450.1|2454.9|2450.9|2454.9|2450.9|2454.1|2450.1|19
1652197760000|2022-05-10 15:49:20|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2454.9|2450.9|21
1652197770000|2022-05-10 15:49:30|||||||||27
1652197780000|2022-05-10 15:49:40|2454.7|2450.7|2453.9|2449.9|2454.7|2450.7|2453.9|2449.9|63
1652197790000|2022-05-10 15:49:50|2454.1|2450.1|2455.1|2451.1|2455.1|2451.1|2453.9|2449.9|70
1652197800000|2022-05-10 15:50:00|2454.9|2450.9|2457.1|2453.1|2458.1|2454.1|2454.9|2450.9|63
1652197810000|2022-05-10 15:50:10|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|23
1652197830000|2022-05-10 15:50:30|||||||||2
1652197840000|2022-05-10 15:50:40|||||||||2
1652197850000|2022-05-10 15:50:50|||||||||11
1652197860000|2022-05-10 15:51:00|2457.1|2453.1|2458.1|2454.1|2458.1|2454.1|2457.1|2453.1|35
1652197870000|2022-05-10 15:51:10|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|4
1652197880000|2022-05-10 15:51:20|||||||||3
1652197890000|2022-05-10 15:51:30|||||||||24
1652197900000|2022-05-10 15:51:40|||||||||4
1652197910000|2022-05-10 15:51:50|||||||||3
1652197920000|2022-05-10 15:52:00|||||||||5
1652197930000|2022-05-10 15:52:10|||||||||3
1652197940000|2022-05-10 15:52:20|||||||||1
1652197950000|2022-05-10 15:52:30|||||||||1
1652197960000|2022-05-10 15:52:40|||||||||5
1652197970000|2022-05-10 15:52:50|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|19
1652197980000|2022-05-10 15:53:00|2457.1|2453.1|2456.9|2452.9|2457.1|2453.1|2456.9|2452.9|6
1652197990000|2022-05-10 15:53:10|2456.1|2452.1|2456.9|2452.9|2456.9|2452.9|2455.9|2451.9|9
1652198010000|2022-05-10 15:53:30|||||||||2
1652198020000|2022-05-10 15:53:40|||||||||1
1652198030000|2022-05-10 15:53:50|||||||||2
1652198040000|2022-05-10 15:54:00|||||||||3
1652198060000|2022-05-10 15:54:20|||||||||3
1652198070000|2022-05-10 15:54:30|2457.1|2453.1|2456.9|2452.9|2457.1|2453.1|2456.9|2452.9|34
1652198090000|2022-05-10 15:54:50|2456.6|2452.6|2455.9|2451.9|2456.6|2452.6|2455.9|2451.9|2
1652198100000|2022-05-10 15:55:00|2456.7|2452.7|2455.9|2451.9|2456.7|2452.7|2455.9|2451.9|19
1652198110000|2022-05-10 15:55:10|2456.3|2452.3|2456.9|2452.9|2456.9|2452.9|2456.3|2452.3|13
1652198120000|2022-05-10 15:55:20|2457.4|2453.4|2457.1|2453.1|2457.4|2453.4|2457.1|2453.1|11
1652198130000|2022-05-10 15:55:30|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|3
1652198140000|2022-05-10 15:55:40|||||||||1
1652198160000|2022-05-10 15:56:00|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2
1652198170000|2022-05-10 15:56:10|2457.4|2453.4|2457.4|2453.4|2457.7|2453.7|2457.1|2453.1|3
1652198180000|2022-05-10 15:56:20|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|1
1652198190000|2022-05-10 15:56:30|||||||||1
1652198200000|2022-05-10 15:56:40|||||||||2
1652198220000|2022-05-10 15:57:00|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2
1652198230000|2022-05-10 15:57:10|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|0
1652198240000|2022-05-10 15:57:20|||||||||1
1652198250000|2022-05-10 15:57:30|||||||||2
1652198260000|2022-05-10 15:57:40|||||||||4
1652198270000|2022-05-10 15:57:50|||||||||1
1652198280000|2022-05-10 15:58:00|||||||||3
1652198290000|2022-05-10 15:58:10|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|14
1652198300000|2022-05-10 15:58:20|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|4
1652198320000|2022-05-10 15:58:40|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|0
1652198330000|2022-05-10 15:58:50|2456.9|2452.9|2457.7|2453.7|2457.7|2453.7|2456.9|2452.9|11
1652198340000|2022-05-10 15:59:00|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|1
1652198350000|2022-05-10 15:59:10|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|0
1652198360000|2022-05-10 15:59:20|||||||||1
1652198370000|2022-05-10 15:59:30|||||||||1
1652198380000|2022-05-10 15:59:40|||||||||2
1652198390000|2022-05-10 15:59:50|2457.9|2453.9|2457.1|2453.1|2457.9|2453.9|2457.1|2453.1|5
1652198400000|2022-05-10 16:00:00|||||||||4
1652198410000|2022-05-10 16:00:10|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|0
1652198430000|2022-05-10 16:00:30|||||||||1
1652198440000|2022-05-10 16:00:40|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|9
1652198450000|2022-05-10 16:00:50|2457.6|2453.6|2457.9|2453.9|2457.9|2453.9|2457.6|2453.6|13
1652198460000|2022-05-10 16:01:00|||||||||2
1652198480000|2022-05-10 16:01:20|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|1
1652198490000|2022-05-10 16:01:30|2458.3|2454.3|2460.5|2456.5|2460.7|2456.7|2458.3|2454.3|34
1652198500000|2022-05-10 16:01:40|2459.9|2455.9|2460.2|2456.2|2460.7|2456.7|2459.9|2455.9|6
1652198510000|2022-05-10 16:01:50|2460.5|2456.5|2460|2456|2460.5|2456.5|2460|2456|1
1652198520000|2022-05-10 16:02:00|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652198530000|2022-05-10 16:02:10|2460.5|2456.5|2461.2|2457.2|2461.5|2457.5|2460.5|2456.5|22
1652198540000|2022-05-10 16:02:20|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.2|2457.2|4
1652198550000|2022-05-10 16:02:30|2461.7|2457.7|2461.5|2457.5|2461.7|2457.7|2461.5|2457.5|4
1652198560000|2022-05-10 16:02:40|2461.7|2457.7|2461.5|2457.5|2461.7|2457.7|2461.5|2457.5|3
1652198570000|2022-05-10 16:02:50|2462|2458|2461.8|2457.8|2462|2458|2461.8|2457.8|5
1652198580000|2022-05-10 16:03:00|2462|2458|2462.3|2458.3|2462.3|2458.3|2462|2458|2
1652198590000|2022-05-10 16:03:10|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|6
1652198600000|2022-05-10 16:03:20|||||||||1
1652198620000|2022-05-10 16:03:40|2463.1|2459.1|2463.5|2459.5|2463.5|2459.5|2463.1|2459.1|13
1652198630000|2022-05-10 16:03:50|2464.5|2460.5|2463.9|2459.9|2464.5|2460.5|2463.5|2459.5|14
1652198640000|2022-05-10 16:04:00|2463.7|2459.7|2464.5|2460.5|2464.5|2460.5|2463.7|2459.7|6
1652198670000|2022-05-10 16:04:30|||||||||3
1652198690000|2022-05-10 16:04:50|2463.5|2459.5|2462.7|2458.7|2463.8|2459.8|2462.7|2458.7|19
1652198700000|2022-05-10 16:05:00|2462.5|2458.5|2463.2|2459.2|2463.2|2459.2|2462.5|2458.5|5
1652198710000|2022-05-10 16:05:10|2463.5|2459.5|2465|2461|2465|2461|2463.5|2459.5|13
1652198720000|2022-05-10 16:05:20|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|1
1652198730000|2022-05-10 16:05:30|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|4
1652198740000|2022-05-10 16:05:40|2465.3|2461.3|2464.5|2460.5|2465.3|2461.3|2464.5|2460.5|10
1652198750000|2022-05-10 16:05:50|||||||||1
1652198760000|2022-05-10 16:06:00|2464.2|2460.2|2464|2460|2464.2|2460.2|2463.8|2459.8|11
1652198770000|2022-05-10 16:06:10|2464.3|2460.3|2464.5|2460.5|2464.5|2460.5|2464.3|2460.3|7
1652198780000|2022-05-10 16:06:20|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|7
1652198800000|2022-05-10 16:06:40|||||||||1
1652198820000|2022-05-10 16:07:00|2464|2460|2464.5|2460.5|2464.5|2460.5|2464|2460|3
1652198830000|2022-05-10 16:07:10|||||||||1
1652198840000|2022-05-10 16:07:20|2465|2461|2465.5|2461.5|2465.5|2461.5|2464.7|2460.7|3
1652198850000|2022-05-10 16:07:30|||||||||1
1652198860000|2022-05-10 16:07:40|||||||||1
1652198870000|2022-05-10 16:07:50|2466.1|2462.1|2464.8|2460.8|2466.1|2462.1|2464.8|2460.8|27
1652198880000|2022-05-10 16:08:00|2465.2|2461.2|2464.5|2460.5|2465.2|2461.2|2464.5|2460.5|1
1652198890000|2022-05-10 16:08:10|||||||||1
1652198900000|2022-05-10 16:08:20|||||||||1
1652198920000|2022-05-10 16:08:40|||||||||2
1652198930000|2022-05-10 16:08:50|2464.9|2460.9|2464.7|2460.7|2465.2|2461.2|2464.7|2460.7|2
1652198940000|2022-05-10 16:09:00|2464.5|2460.5|2464.5|2460.5|2464.7|2460.7|2464.5|2460.5|4
1652198960000|2022-05-10 16:09:20|||||||||1
1652198980000|2022-05-10 16:09:40|||||||||1
1652198990000|2022-05-10 16:09:50|2465|2461|2465.2|2461.2|2465.2|2461.2|2465|2461|8
1652199000000|2022-05-10 16:10:00|2464.7|2460.7|2464.5|2460.5|2464.7|2460.7|2464.5|2460.5|2
1652199020000|2022-05-10 16:10:20|2463.5|2459.5|2463.9|2459.9|2464.2|2460.2|2463.5|2459.5|4
1652199030000|2022-05-10 16:10:30|2463.5|2459.5|2461.5|2457.5|2463.5|2459.5|2461.5|2457.5|5
1652199040000|2022-05-10 16:10:40|2462.2|2458.2|2461.2|2457.2|2462.2|2458.2|2461.2|2457.2|3
1652199050000|2022-05-10 16:10:50|2460.9|2456.9|2461|2457|2461|2457|2460.7|2456.7|11
1652199060000|2022-05-10 16:11:00|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2
1652199070000|2022-05-10 16:11:10|2461.7|2457.7|2462.3|2458.3|2462.3|2458.3|2461.7|2457.7|4
1652199080000|2022-05-10 16:11:20|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|10
1652199090000|2022-05-10 16:11:30|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|5
1652199100000|2022-05-10 16:11:40|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2
1652199110000|2022-05-10 16:11:50|||||||||3
1652199120000|2022-05-10 16:12:00|||||||||2
1652199130000|2022-05-10 16:12:10|||||||||1
1652199140000|2022-05-10 16:12:20|||||||||2
1652199170000|2022-05-10 16:12:50|2462.3|2458.3|2462|2458|2462.3|2458.3|2462|2458|10
1652199180000|2022-05-10 16:13:00|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462|2458|2
1652199210000|2022-05-10 16:13:30|||||||||2
1652199220000|2022-05-10 16:13:40|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.2|2458.2|3
1652199240000|2022-05-10 16:14:00|||||||||2
1652199250000|2022-05-10 16:14:10|||||||||1
1652199260000|2022-05-10 16:14:20|||||||||1
1652199270000|2022-05-10 16:14:30|||||||||4
1652199280000|2022-05-10 16:14:40|||||||||1
1652199290000|2022-05-10 16:14:50|2461.7|2457.7|2461.5|2457.5|2461.7|2457.7|2461.3|2457.3|10
1652199320000|2022-05-10 16:15:20|||||||||1
1652199340000|2022-05-10 16:15:40|2461.1|2457.1|2461.3|2457.3|2461.3|2457.3|2460.5|2456.5|5
1652199360000|2022-05-10 16:16:00|||||||||1
1652199380000|2022-05-10 16:16:20|||||||||1
1652199400000|2022-05-10 16:16:40|2460.7|2456.7|2460.5|2456.5|2460.7|2456.7|2460.5|2456.5|7
1652199420000|2022-05-10 16:17:00|||||||||2
1652199430000|2022-05-10 16:17:10|||||||||3
1652199440000|2022-05-10 16:17:20|||||||||2
1652199450000|2022-05-10 16:17:30|2460.3|2456.3|2459.7|2455.7|2460.3|2456.3|2459.7|2455.7|5
1652199460000|2022-05-10 16:17:40|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1652199480000|2022-05-10 16:18:00|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|15
1652199490000|2022-05-10 16:18:10|||||||||8
1652199500000|2022-05-10 16:18:20|||||||||20
1652199510000|2022-05-10 16:18:30|||||||||7
1652199520000|2022-05-10 16:18:40|||||||||6
1652199530000|2022-05-10 16:18:50|||||||||7
1652199540000|2022-05-10 16:19:00|||||||||3
1652199560000|2022-05-10 16:19:20|||||||||1
1652199580000|2022-05-10 16:19:40|2460.7|2456.7|2459.5|2455.5|2460.7|2456.7|2459.5|2455.5|11
1652199600000|2022-05-10 16:20:00|2458.8|2454.8|2458.5|2454.5|2458.8|2454.8|2458.5|2454.5|19
1652199610000|2022-05-10 16:20:10|2458|2454|2458|2454|2458|2454|2458|2454|8
1652199620000|2022-05-10 16:20:20|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|0
1652199630000|2022-05-10 16:20:30|||||||||1
1652199650000|2022-05-10 16:20:50|||||||||1
1652199660000|2022-05-10 16:21:00|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|1
1652199670000|2022-05-10 16:21:10|2457.9|2453.9|2458.5|2454.5|2458.5|2454.5|2457.9|2453.9|4
1652199680000|2022-05-10 16:21:20|||||||||2
1652199690000|2022-05-10 16:21:30|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|0
1652199700000|2022-05-10 16:21:40|2459.5|2455.5|2459.7|2455.7|2459.7|2455.7|2459.5|2455.5|2
1652199720000|2022-05-10 16:22:00|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1652199730000|2022-05-10 16:22:10|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2
1652199750000|2022-05-10 16:22:30|||||||||2
1652199760000|2022-05-10 16:22:40|||||||||4
1652199770000|2022-05-10 16:22:50|||||||||1
1652199780000|2022-05-10 16:23:00|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2
1652199790000|2022-05-10 16:23:10|||||||||1
1652199800000|2022-05-10 16:23:20|||||||||1
1652199810000|2022-05-10 16:23:30|||||||||2
1652199820000|2022-05-10 16:23:40|||||||||1
1652199830000|2022-05-10 16:23:50|2459.7|2455.7|2460|2456|2460|2456|2459.7|2455.7|8
1652199840000|2022-05-10 16:24:00|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|3
1652199860000|2022-05-10 16:24:20|||||||||1
1652199870000|2022-05-10 16:24:30|||||||||1
1652199880000|2022-05-10 16:24:40|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2
1652199900000|2022-05-10 16:25:00|||||||||3
1652199910000|2022-05-10 16:25:10|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1652199920000|2022-05-10 16:25:20|||||||||1
1652199930000|2022-05-10 16:25:30|||||||||3
1652199950000|2022-05-10 16:25:50|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.5|2455.5|12
1652199960000|2022-05-10 16:26:00|2459.5|2455.5|2459.3|2455.3|2459.5|2455.5|2459.3|2455.3|6
1652199970000|2022-05-10 16:26:10|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1652199980000|2022-05-10 16:26:20|||||||||4
1652199990000|2022-05-10 16:26:30|||||||||1
1652200000000|2022-05-10 16:26:40|||||||||1
1652200010000|2022-05-10 16:26:50|2459.8|2455.8|2460|2456|2460|2456|2459.8|2455.8|3
1652200020000|2022-05-10 16:27:00|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|0
1652200030000|2022-05-10 16:27:10|||||||||1
1652200040000|2022-05-10 16:27:20|2460|2456|2460|2456|2460|2456|2460|2456|1
1652200050000|2022-05-10 16:27:30|2459.5|2455.5|2459.5|2455.5|2459.8|2455.8|2459.5|2455.5|2
1652200070000|2022-05-10 16:27:50|||||||||3
1652200080000|2022-05-10 16:28:00|||||||||2
1652200090000|2022-05-10 16:28:10|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|8
1652200100000|2022-05-10 16:28:20|||||||||2
1652200120000|2022-05-10 16:28:40|2458.7|2454.7|2457.9|2453.9|2458.7|2454.7|2457.9|2453.9|158
1652200130000|2022-05-10 16:28:50|2457.7|2453.7|2457.4|2453.4|2457.7|2453.7|2457.4|2453.4|2
1652200140000|2022-05-10 16:29:00|2457.7|2453.7|2457.9|2453.9|2457.9|2453.9|2457.7|2453.7|0
1652200150000|2022-05-10 16:29:10|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|4
1652200180000|2022-05-10 16:29:40|||||||||1
1652200190000|2022-05-10 16:29:50|2457.4|2453.4|2457.7|2453.7|2457.7|2453.7|2457.4|2453.4|4
1652200200000|2022-05-10 16:30:00|2457.9|2453.9|2458.4|2454.4|2458.7|2454.7|2457.4|2453.4|12
1652200210000|2022-05-10 16:30:10|2458.2|2454.2|2457.9|2453.9|2458.2|2454.2|2457.9|2453.9|0
1652200250000|2022-05-10 16:30:50|||||||||1
1652200260000|2022-05-10 16:31:00|2457.4|2453.4|2457.4|2453.4|2457.7|2453.7|2457.4|2453.4|3
1652200290000|2022-05-10 16:31:30|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1652200300000|2022-05-10 16:31:40|2457.5|2453.5|2457.2|2453.2|2457.5|2453.5|2457.2|2453.2|1
1652200310000|2022-05-10 16:31:50|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|3
1652200320000|2022-05-10 16:32:00|||||||||1
1652200340000|2022-05-10 16:32:20|||||||||1
1652200370000|2022-05-10 16:32:50|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|4
1652200390000|2022-05-10 16:33:10|||||||||1
1652200410000|2022-05-10 16:33:30|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|1
1652200420000|2022-05-10 16:33:40|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2
1652200430000|2022-05-10 16:33:50|||||||||5
1652200440000|2022-05-10 16:34:00|||||||||1
1652200470000|2022-05-10 16:34:30|||||||||9
1652200480000|2022-05-10 16:34:40|||||||||2
1652200490000|2022-05-10 16:34:50|2456.7|2452.7|2456.9|2452.9|2456.9|2452.9|2456.7|2452.7|3
1652200500000|2022-05-10 16:35:00|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2
1652200510000|2022-05-10 16:35:10|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|3
1652200520000|2022-05-10 16:35:20|||||||||1
1652200540000|2022-05-10 16:35:40|2457.1|2453.1|2456.9|2452.9|2457.1|2453.1|2456.9|2452.9|2
1652200560000|2022-05-10 16:36:00|2457.1|2453.1|2456.9|2452.9|2457.1|2453.1|2456.9|2452.9|5
1652200580000|2022-05-10 16:36:20|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|1
1652200590000|2022-05-10 16:36:30|||||||||1
1652200600000|2022-05-10 16:36:40|2456.7|2452.7|2456.9|2452.9|2456.9|2452.9|2456.7|2452.7|0
1652200610000|2022-05-10 16:36:50|||||||||1
1652200620000|2022-05-10 16:37:00|||||||||2
1652200630000|2022-05-10 16:37:10|||||||||3
1652200640000|2022-05-10 16:37:20|||||||||1
1652200650000|2022-05-10 16:37:30|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2
1652200660000|2022-05-10 16:37:40|||||||||2
1652200680000|2022-05-10 16:38:00|||||||||1
1652200700000|2022-05-10 16:38:20|||||||||1
1652200710000|2022-05-10 16:38:30|2456.4|2452.4|2455.9|2451.9|2456.4|2452.4|2455.9|2451.9|2
1652200720000|2022-05-10 16:38:40|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|0
1652200730000|2022-05-10 16:38:50|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|3
1652200740000|2022-05-10 16:39:00|2456.1|2452.1|2455.9|2451.9|2456.4|2452.4|2455.9|2451.9|3
1652200760000|2022-05-10 16:39:20|||||||||2
1652200770000|2022-05-10 16:39:30|||||||||2
1652200780000|2022-05-10 16:39:40|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|4
1652200800000|2022-05-10 16:40:00|||||||||5
1652200810000|2022-05-10 16:40:10|||||||||2
1652200820000|2022-05-10 16:40:20|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|4
1652200830000|2022-05-10 16:40:30|2455.1|2451.1|2455.4|2451.4|2455.7|2451.7|2455.1|2451.1|7
1652200840000|2022-05-10 16:40:40|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|3
1652200850000|2022-05-10 16:40:50|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|10
1652200860000|2022-05-10 16:41:00|2454.7|2450.7|2454.2|2450.2|2454.7|2450.7|2454.2|2450.2|4
1652200870000|2022-05-10 16:41:10|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.4|2450.4|3
1652200880000|2022-05-10 16:41:20|2455|2451|2454.9|2450.9|2455.1|2451.1|2454.9|2450.9|4
1652200890000|2022-05-10 16:41:30|2455.1|2451.1|2455.4|2451.4|2455.4|2451.4|2455.1|2451.1|3
1652200900000|2022-05-10 16:41:40|2455.9|2451.9|2455.6|2451.6|2456.2|2452.2|2455.4|2451.4|3
1652200920000|2022-05-10 16:42:00|2455.9|2451.9|2455.6|2451.6|2456.4|2452.4|2455.6|2451.6|7
1652200940000|2022-05-10 16:42:20|||||||||1
1652200960000|2022-05-10 16:42:40|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|3
1652200980000|2022-05-10 16:43:00|2456.3|2452.3|2456.9|2452.9|2456.9|2452.9|2456.3|2452.3|5
1652200990000|2022-05-10 16:43:10|2457.4|2453.4|2456.9|2452.9|2457.4|2453.4|2456.9|2452.9|5
1652201000000|2022-05-10 16:43:20|2457.2|2453.2|2456.9|2452.9|2457.2|2453.2|2456.9|2452.9|2
1652201010000|2022-05-10 16:43:30|||||||||1
1652201020000|2022-05-10 16:43:40|2457.2|2453.2|2457.6|2453.6|2457.6|2453.6|2457.2|2453.2|5
1652201030000|2022-05-10 16:43:50|2457.3|2453.3|2457.2|2453.2|2457.6|2453.6|2456.9|2452.9|2
1652201040000|2022-05-10 16:44:00|2457.6|2453.6|2456.9|2452.9|2457.6|2453.6|2456.9|2452.9|3
1652201080000|2022-05-10 16:44:40|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|1
1652201090000|2022-05-10 16:44:50|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|1
1652201100000|2022-05-10 16:45:00|2457.2|2453.2|2456.9|2452.9|2457.2|2453.2|2456.9|2452.9|3
1652201110000|2022-05-10 16:45:10|2456.2|2452.2|2455.7|2451.7|2456.2|2452.2|2455.7|2451.7|6
1652201120000|2022-05-10 16:45:20|2455.6|2451.6|2455.6|2451.6|2455.9|2451.9|2455.4|2451.4|34
1652201130000|2022-05-10 16:45:30|2455.2|2451.2|2454.9|2450.9|2455.2|2451.2|2454.6|2450.6|10
1652201140000|2022-05-10 16:45:40|2454.7|2450.7|2454.6|2450.6|2454.9|2450.9|2454.4|2450.4|7
1652201150000|2022-05-10 16:45:50|||||||||8
1652201160000|2022-05-10 16:46:00|2454.9|2450.9|2454.9|2450.9|2455.2|2451.2|2454.9|2450.9|2
1652201200000|2022-05-10 16:46:40|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|1
1652201220000|2022-05-10 16:47:00|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|2
1652201270000|2022-05-10 16:47:50|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|11
1652201280000|2022-05-10 16:48:00|2456.7|2452.7|2456.9|2452.9|2456.9|2452.9|2456.7|2452.7|1
1652201290000|2022-05-10 16:48:10|||||||||4
1652201320000|2022-05-10 16:48:40|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2
1652201340000|2022-05-10 16:49:00|2456.9|2452.9|2457.9|2453.9|2457.9|2453.9|2456.9|2452.9|2
1652201350000|2022-05-10 16:49:10|2457.7|2453.7|2457.2|2453.2|2457.7|2453.7|2456.9|2452.9|3
1652201360000|2022-05-10 16:49:20|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|0
1652201400000|2022-05-10 16:50:00|||||||||5
1652201420000|2022-05-10 16:50:20|||||||||1
1652201450000|2022-05-10 16:50:50|||||||||4
1652201460000|2022-05-10 16:51:00|2457.2|2453.2|2456.9|2452.9|2457.2|2453.2|2456.9|2452.9|4
1652201510000|2022-05-10 16:51:50|2457.2|2453.2|2457.7|2453.7|2457.7|2453.7|2457.2|2453.2|3
1652201520000|2022-05-10 16:52:00|||||||||6
1652201560000|2022-05-10 16:52:40|||||||||2
1652201580000|2022-05-10 16:53:00|||||||||1
1652201590000|2022-05-10 16:53:10|||||||||3
1652201600000|2022-05-10 16:53:20|||||||||4
1652201640000|2022-05-10 16:54:00|||||||||4
1652201670000|2022-05-10 16:54:30|||||||||5
1652201700000|2022-05-10 16:55:00|||||||||9
1652201710000|2022-05-10 16:55:10|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|1
1652201730000|2022-05-10 16:55:30|2458.5|2454.5|2458.9|2454.9|2459.2|2455.2|2458.5|2454.5|3
1652201740000|2022-05-10 16:55:40|2458.2|2454.2|2457.9|2453.9|2458.2|2454.2|2457.9|2453.9|9
1652201750000|2022-05-10 16:55:50|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|5
1652201760000|2022-05-10 16:56:00|2457.2|2453.2|2456.9|2452.9|2457.2|2453.2|2456.9|2452.9|6
1652201770000|2022-05-10 16:56:10|2456.6|2452.6|2454.6|2450.6|2456.6|2452.6|2454.6|2450.6|33
1652201780000|2022-05-10 16:56:20|2454.4|2450.4|2453.9|2449.9|2454.4|2450.4|2453.6|2449.6|8
1652201790000|2022-05-10 16:56:30|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|2453.6|2449.6|0
1652201800000|2022-05-10 16:56:40|2454.4|2450.4|2453.9|2449.9|2454.4|2450.4|2453.6|2449.6|5
1652201810000|2022-05-10 16:56:50|2454.1|2450.1|2453.6|2449.6|2454.1|2450.1|2453.6|2449.6|1
1652201820000|2022-05-10 16:57:00|2453.8|2449.8|2454.4|2450.4|2454.4|2450.4|2453.8|2449.8|2
1652201830000|2022-05-10 16:57:10|2454.2|2450.2|2455.2|2451.2|2455.4|2451.4|2454.2|2450.2|16
1652201840000|2022-05-10 16:57:20|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2455.9|2451.9|8
1652201850000|2022-05-10 16:57:30|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|0
1652201870000|2022-05-10 16:57:50|||||||||1
1652201880000|2022-05-10 16:58:00|2456.2|2452.2|2455.2|2451.2|2456.2|2452.2|2455.2|2451.2|4
1652201890000|2022-05-10 16:58:10|2455.4|2451.4|2455.2|2451.2|2456.2|2452.2|2455.2|2451.2|7
1652201900000|2022-05-10 16:58:20|2455.6|2451.6|2456.2|2452.2|2456.2|2452.2|2455.6|2451.6|4
1652201910000|2022-05-10 16:58:30|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|1
1652201930000|2022-05-10 16:58:50|2456.3|2452.3|2455.9|2451.9|2456.3|2452.3|2455.9|2451.9|4
1652201940000|2022-05-10 16:59:00|2456.2|2452.2|2455.2|2451.2|2456.2|2452.2|2455.2|2451.2|3
1652201970000|2022-05-10 16:59:30|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|0
1652201990000|2022-05-10 16:59:50|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|1
1652202000000|2022-05-10 17:00:00|2454.4|2450.4|2453.7|2449.7|2454.6|2450.6|2453.2|2449.2|70
1652202010000|2022-05-10 17:00:10|2452.4|2448.4|2451.9|2447.9|2452.4|2448.4|2451.9|2447.9|5
1652202020000|2022-05-10 17:00:20|2451.7|2447.7|2451.4|2447.4|2451.7|2447.7|2451.4|2447.4|3
1652202030000|2022-05-10 17:00:30|||||||||5
1652202050000|2022-05-10 17:00:50|2451.6|2447.6|2451.4|2447.4|2452.2|2448.2|2451.4|2447.4|4
1652202060000|2022-05-10 17:01:00|2451.7|2447.7|2451.4|2447.4|2451.7|2447.7|2451.4|2447.4|4
1652202080000|2022-05-10 17:01:20|||||||||2
1652202120000|2022-05-10 17:02:00|||||||||1
1652202160000|2022-05-10 17:02:40|||||||||2
1652202190000|2022-05-10 17:03:10|||||||||1
1652202200000|2022-05-10 17:03:20|2452.2|2448.2|2452.2|2448.2|2452.7|2448.7|2451.9|2447.9|33
1652202260000|2022-05-10 17:04:20|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|7
1652202270000|2022-05-10 17:04:30|2452.9|2448.9|2452.2|2448.2|2452.9|2448.9|2452.2|2448.2|5
1652202290000|2022-05-10 17:04:50|2452|2448|2451.4|2447.4|2452|2448|2451.4|2447.4|6
1652202300000|2022-05-10 17:05:00|2451.6|2447.6|2451.1|2447.1|2451.6|2447.6|2451.1|2447.1|22
1652202310000|2022-05-10 17:05:10|||||||||2
1652202330000|2022-05-10 17:05:30|||||||||3
1652202340000|2022-05-10 17:05:40|||||||||1
1652202360000|2022-05-10 17:06:00|2451.4|2447.4|2451.9|2447.9|2451.9|2447.9|2451.4|2447.4|7
1652202370000|2022-05-10 17:06:10|||||||||1
1652202380000|2022-05-10 17:06:20|||||||||12
1652202420000|2022-05-10 17:07:00|||||||||2
1652202480000|2022-05-10 17:08:00|||||||||1
1652202490000|2022-05-10 17:08:10|||||||||2
1652202500000|2022-05-10 17:08:20|||||||||3
1652202540000|2022-05-10 17:09:00|||||||||3
1652202600000|2022-05-10 17:10:00|||||||||5
1652202660000|2022-05-10 17:11:00|||||||||3
1652202700000|2022-05-10 17:11:40|||||||||2
1652202710000|2022-05-10 17:11:50|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|1
1652202720000|2022-05-10 17:12:00|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|3
1652202780000|2022-05-10 17:13:00|2451.6|2447.6|2451.7|2447.7|2451.7|2447.7|2451.6|2447.6|0
1652202790000|2022-05-10 17:13:10|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1652202800000|2022-05-10 17:13:20|||||||||2
1652202810000|2022-05-10 17:13:30|||||||||2
1652202840000|2022-05-10 17:14:00|||||||||1
1652202880000|2022-05-10 17:14:40|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|18
1652202890000|2022-05-10 17:14:50|||||||||2
1652202900000|2022-05-10 17:15:00|||||||||1
1652202910000|2022-05-10 17:15:10|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|0
1652202920000|2022-05-10 17:15:20|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2
1652202940000|2022-05-10 17:15:40|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|0
1652202950000|2022-05-10 17:15:50|||||||||1
1652202960000|2022-05-10 17:16:00|2450.6|2446.6|2450.9|2446.9|2450.9|2446.9|2450.6|2446.6|3
1652202970000|2022-05-10 17:16:10|2450.6|2446.6|2450.9|2446.9|2450.9|2446.9|2450.6|2446.6|1
1652202980000|2022-05-10 17:16:20|||||||||1
1652203010000|2022-05-10 17:16:50|||||||||1
1652203030000|2022-05-10 17:17:10|||||||||2
1652203050000|2022-05-10 17:17:30|||||||||2
1652203090000|2022-05-10 17:18:10|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|0
1652203100000|2022-05-10 17:18:20|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|4
1652203120000|2022-05-10 17:18:40|2451.7|2447.7|2452.4|2448.4|2452.4|2448.4|2451.7|2447.7|6
1652203130000|2022-05-10 17:18:50|2451.9|2447.9|2451.9|2447.9|2452.1|2448.1|2451.9|2447.9|2
1652203140000|2022-05-10 17:19:00|||||||||2
1652203250000|2022-05-10 17:20:50|||||||||3
1652203310000|2022-05-10 17:21:50|||||||||3
1652203360000|2022-05-10 17:22:40|2452.4|2448.4|2452.2|2448.2|2452.4|2448.4|2452.2|2448.2|7
1652203370000|2022-05-10 17:22:50|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1652203390000|2022-05-10 17:23:10|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|6
1652203410000|2022-05-10 17:23:30|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2
1652203420000|2022-05-10 17:23:40|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|0
1652203460000|2022-05-10 17:24:20|||||||||6
1652203470000|2022-05-10 17:24:30|||||||||2
1652203480000|2022-05-10 17:24:40|||||||||16
1652203500000|2022-05-10 17:25:00|||||||||1
1652203520000|2022-05-10 17:25:20|||||||||4
1652203530000|2022-05-10 17:25:30|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2
1652203540000|2022-05-10 17:25:40|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2
1652203550000|2022-05-10 17:25:50|||||||||1
1652203560000|2022-05-10 17:26:00|||||||||2
1652203570000|2022-05-10 17:26:10|2450.5|2446.5|2450.8|2446.8|2451.1|2447.1|2450.5|2446.5|156
1652203580000|2022-05-10 17:26:20|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|15
1652203590000|2022-05-10 17:26:30|||||||||1
1652203610000|2022-05-10 17:26:50|||||||||3
1652203620000|2022-05-10 17:27:00|||||||||5
1652203630000|2022-05-10 17:27:10|||||||||11
1652203640000|2022-05-10 17:27:20|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|1
1652203650000|2022-05-10 17:27:30|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|3
1652203660000|2022-05-10 17:27:40|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1652203670000|2022-05-10 17:27:50|||||||||2
1652203690000|2022-05-10 17:28:10|||||||||2
1652203700000|2022-05-10 17:28:20|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2
1652203720000|2022-05-10 17:28:40|||||||||1
1652203730000|2022-05-10 17:28:50|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|0
1652203740000|2022-05-10 17:29:00|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|8
1652203760000|2022-05-10 17:29:20|||||||||5
1652203770000|2022-05-10 17:29:30|2452.4|2448.4|2452.9|2448.9|2452.9|2448.9|2452.4|2448.4|10
1652203780000|2022-05-10 17:29:40|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|3
1652203790000|2022-05-10 17:29:50|2452.9|2448.9|2453.1|2449.1|2453.1|2449.1|2452.9|2448.9|12
1652431500000|2022-05-13 08:45:00|2445.5|2441.5|2445|2441|2446|2442|2445|2441|4
1652431510000|2022-05-13 08:45:10|2445.6|2441.6|2448|2444|2448|2444|2445.6|2441.6|26
1652431520000|2022-05-13 08:45:20|2448.5|2444.5|2449|2445|2449|2445|2448.5|2444.5|6
1652431530000|2022-05-13 08:45:30|2448.7|2444.7|2448.2|2444.2|2449.5|2445.5|2448.2|2444.2|24
1652431550000|2022-05-13 08:45:50|2448.5|2444.5|2450|2446|2450|2446|2448.5|2444.5|8
1652431560000|2022-05-13 08:46:00|||||||||1
1652431570000|2022-05-13 08:46:10|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|6
1652431580000|2022-05-13 08:46:20|2449.3|2445.3|2447|2443|2449.3|2445.3|2447|2443|4
1652431590000|2022-05-13 08:46:30|2445|2441|2446|2442|2446.3|2442.3|2445|2441|34
1652431600000|2022-05-13 08:46:40|2445|2441|2444|2440|2445|2441|2444|2440|4
1652431610000|2022-05-13 08:46:50|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|21
1652431620000|2022-05-13 08:47:00|2447|2443|2449|2445|2449|2445|2447|2443|11
1652431630000|2022-05-13 08:47:10|2448.5|2444.5|2448|2444|2448.5|2444.5|2448|2444|2
1652431650000|2022-05-13 08:47:30|2447|2443|2447|2443|2447|2443|2446.5|2442.5|6
1652431670000|2022-05-13 08:47:50|2449|2445|2448.7|2444.7|2449|2445|2448.7|2444.7|13
1652431690000|2022-05-13 08:48:10|2447|2443|2449.3|2445.3|2449.7|2445.7|2447|2443|18
1652431700000|2022-05-13 08:48:20|2448.7|2444.7|2447.7|2443.7|2448.7|2444.7|2447.7|2443.7|2
1652431710000|2022-05-13 08:48:30|2448|2444|2448|2444|2448|2444|2448|2444|0
1652431750000|2022-05-13 08:49:10|2448.5|2444.5|2448.5|2444.5|2448.7|2444.7|2448.5|2444.5|2
1652431770000|2022-05-13 08:49:30|2448.7|2444.7|2447.2|2443.2|2448.7|2444.7|2447.2|2443.2|1
1652431780000|2022-05-13 08:49:40|2447|2443|2445|2441|2447|2443|2445|2441|5
1652431790000|2022-05-13 08:49:50|2444.7|2440.7|2444.2|2440.2|2444.7|2440.7|2444.2|2440.2|2
1652431800000|2022-05-13 08:50:00|2445.2|2441.2|2444.7|2440.7|2445.2|2441.2|2444.7|2440.7|7
1652431810000|2022-05-13 08:50:10|2443.7|2439.7|2443|2439|2443.7|2439.7|2443|2439|2
1652431830000|2022-05-13 08:50:30|||||||||1
1652431870000|2022-05-13 08:51:10|||||||||2
1652431910000|2022-05-13 08:51:50|||||||||1
1652431940000|2022-05-13 08:52:20|||||||||1
1652431960000|2022-05-13 08:52:40|||||||||2
1652431980000|2022-05-13 08:53:00|||||||||2
1652432040000|2022-05-13 08:54:00|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|1
1652432100000|2022-05-13 08:55:00|2440.2|2436.2|2439.7|2435.7|2440.2|2436.2|2439.7|2435.7|12
1652432110000|2022-05-13 08:55:10|2439.9|2435.9|2439.7|2435.7|2440.5|2436.5|2439.7|2435.7|2
1652432120000|2022-05-13 08:55:20|2439.9|2435.9|2440.2|2436.2|2440.2|2436.2|2439.7|2435.7|4
1652432130000|2022-05-13 08:55:30|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1652432150000|2022-05-13 08:55:50|||||||||1
1652432160000|2022-05-13 08:56:00|||||||||1
1652432220000|2022-05-13 08:57:00|||||||||1
1652432250000|2022-05-13 08:57:30|2439.9|2435.9|2440.5|2436.5|2441.5|2437.5|2439.9|2435.9|4
1652432260000|2022-05-13 08:57:40|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|0
1652432270000|2022-05-13 08:57:50|||||||||1
1652432280000|2022-05-13 08:58:00|2440.9|2436.9|2441.7|2437.7|2441.7|2437.7|2440.9|2436.9|7
1652432290000|2022-05-13 08:58:10|||||||||2
1652432300000|2022-05-13 08:58:20|2441.5|2437.5|2441.5|2437.5|2441.7|2437.7|2441.5|2437.5|4
1652432310000|2022-05-13 08:58:30|2441.7|2437.7|2442.2|2438.2|2442.2|2438.2|2441.5|2437.5|11
1652432320000|2022-05-13 08:58:40|||||||||7
1652432330000|2022-05-13 08:58:50|2442|2438|2442|2438|2442|2438|2442|2438|7
1652432340000|2022-05-13 08:59:00|2442.7|2438.7|2443.2|2439.2|2443.2|2439.2|2442.7|2438.7|6
1652432350000|2022-05-13 08:59:10|2443|2439|2443.2|2439.2|2443.2|2439.2|2443|2439|1
1652432360000|2022-05-13 08:59:20|2443|2439|2443|2439|2443|2439|2443|2439|3
1652432390000|2022-05-13 08:59:50|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443|2439|5
1652432400000|2022-05-13 09:00:00|2443|2439|2443|2439|2443|2439|2443|2439|4
1652432430000|2022-05-13 09:00:30|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2
1652432440000|2022-05-13 09:00:40|2442.6|2438.6|2441|2437|2442.6|2438.6|2441|2437|6
1652432450000|2022-05-13 09:00:50|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|1
1652432470000|2022-05-13 09:01:10|2441|2437|2440.7|2436.7|2441|2437|2440.7|2436.7|1
1652432480000|2022-05-13 09:01:20|2440.5|2436.5|2440.2|2436.2|2440.5|2436.5|2440.2|2436.2|0
1652432490000|2022-05-13 09:01:30|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2
1652432500000|2022-05-13 09:01:40|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|0
1652432520000|2022-05-13 09:02:00|2440.5|2436.5|2440.2|2436.2|2440.5|2436.5|2440.2|2436.2|5
1652432530000|2022-05-13 09:02:10|2440.5|2436.5|2440.2|2436.2|2440.5|2436.5|2440.2|2436.2|2
1652432550000|2022-05-13 09:02:30|2440.7|2436.7|2441.7|2437.7|2442.8|2438.8|2440.7|2436.7|31
1652432580000|2022-05-13 09:03:00|2441.2|2437.2|2440.7|2436.7|2441.2|2437.2|2440.7|2436.7|1
1652432590000|2022-05-13 09:03:10|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|10
1652432630000|2022-05-13 09:03:50|2441.2|2437.2|2441|2437|2441.2|2437.2|2441|2437|5
1652432650000|2022-05-13 09:04:10|2440.7|2436.7|2442.2|2438.2|2442.5|2438.5|2440.7|2436.7|8
1652432660000|2022-05-13 09:04:20|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|0
1652432700000|2022-05-13 09:05:00|2441.5|2437.5|2441.2|2437.2|2441.5|2437.5|2441.2|2437.2|0
1652432730000|2022-05-13 09:05:30|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2
1652432740000|2022-05-13 09:05:40|2441|2437|2440.7|2436.7|2441|2437|2440.7|2436.7|0
1652432770000|2022-05-13 09:06:10|2441|2437|2441|2437|2441|2437|2441|2437|1
1652432810000|2022-05-13 09:06:50|2440.8|2436.8|2440.2|2436.2|2440.8|2436.8|2440.2|2436.2|1
1652432820000|2022-05-13 09:07:00|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|5
1652432830000|2022-05-13 09:07:10|2439.5|2435.5|2438.2|2434.2|2439.5|2435.5|2438.2|2434.2|2
1652432840000|2022-05-13 09:07:20|2437.9|2433.9|2438.2|2434.2|2438.7|2434.7|2437.7|2433.7|3
1652432870000|2022-05-13 09:07:50|2437.9|2433.9|2437.7|2433.7|2437.9|2433.9|2437.7|2433.7|0
1652432880000|2022-05-13 09:08:00|2438.2|2434.2|2438.5|2434.5|2438.5|2434.5|2438.2|2434.2|3
1652432910000|2022-05-13 09:08:30|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1652432920000|2022-05-13 09:08:40|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|0
1652432930000|2022-05-13 09:08:50|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|1
1652433050000|2022-05-13 09:10:50|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1652433060000|2022-05-13 09:11:00|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|0
1652433100000|2022-05-13 09:11:40|2438|2434|2438|2434|2438|2434|2438|2434|0
1652433110000|2022-05-13 09:11:50|||||||||1
1652433170000|2022-05-13 09:12:50|||||||||1
1652433200000|2022-05-13 09:13:20|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|0
1652433210000|2022-05-13 09:13:30|2436.7|2432.7|2436.5|2432.5|2436.7|2432.7|2436.5|2432.5|3
1652433220000|2022-05-13 09:13:40|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2
1652433240000|2022-05-13 09:14:00|2436.5|2432.5|2435.7|2431.7|2436.5|2432.5|2435.7|2431.7|5
1652433250000|2022-05-13 09:14:10|||||||||1
1652433260000|2022-05-13 09:14:20|2436.5|2432.5|2435.7|2431.7|2436.5|2432.5|2435.7|2431.7|9
1652433370000|2022-05-13 09:16:10|||||||||1
1652433400000|2022-05-13 09:16:40|2437.7|2433.7|2436.6|2432.6|2437.7|2433.7|2436.6|2432.6|4
1652433410000|2022-05-13 09:16:50|2436.5|2432.5|2436.2|2432.2|2436.7|2432.7|2436.2|2432.2|2
1652433420000|2022-05-13 09:17:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1652433470000|2022-05-13 09:17:50|2436.2|2432.2|2435.7|2431.7|2436.2|2432.2|2435.7|2431.7|4
1652433510000|2022-05-13 09:18:30|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2
1652433620000|2022-05-13 09:20:20|||||||||5
1652433640000|2022-05-13 09:20:40|2436|2432|2435.7|2431.7|2436|2432|2435.7|2431.7|5
1652433710000|2022-05-13 09:21:50|||||||||3
1652433740000|2022-05-13 09:22:20|2436.1|2432.1|2435.7|2431.7|2436.7|2432.7|2435.7|2431.7|32
1652433750000|2022-05-13 09:22:30|||||||||4
1652433800000|2022-05-13 09:23:20|||||||||1
1652433810000|2022-05-13 09:23:30|||||||||3
1652433830000|2022-05-13 09:23:50|||||||||1
1652433840000|2022-05-13 09:24:00|||||||||1
1652433860000|2022-05-13 09:24:20|||||||||5
1652433870000|2022-05-13 09:24:30|2435.2|2431.2|2434.9|2430.9|2435.2|2431.2|2434.9|2430.9|1
1652433880000|2022-05-13 09:24:40|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|0
1652433900000|2022-05-13 09:25:00|||||||||19
1652433910000|2022-05-13 09:25:10|||||||||1
1652433930000|2022-05-13 09:25:30|||||||||9
1652433960000|2022-05-13 09:26:00|||||||||1
1652433970000|2022-05-13 09:26:10|||||||||1
1652434060000|2022-05-13 09:27:40|||||||||1
1652434080000|2022-05-13 09:28:00|||||||||1
1652434140000|2022-05-13 09:29:00|||||||||1
1652434150000|2022-05-13 09:29:10|||||||||21
1652434190000|2022-05-13 09:29:50|||||||||5
1652434200000|2022-05-13 09:30:00|2434.2|2430.2|2433.9|2429.9|2434.2|2430.2|2433.9|2429.9|5
1652434210000|2022-05-13 09:30:10|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|0
1652434220000|2022-05-13 09:30:20|2432.7|2428.7|2431.9|2427.9|2432.7|2428.7|2431.6|2427.6|73
1652434230000|2022-05-13 09:30:30|2432.1|2428.1|2431.1|2427.1|2432.1|2428.1|2431.1|2427.1|0
1652434250000|2022-05-13 09:30:50|||||||||1
1652434270000|2022-05-13 09:31:10|2430.9|2426.9|2430.6|2426.6|2430.9|2426.9|2430.6|2426.6|10
1652434280000|2022-05-13 09:31:20|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|4
1652434300000|2022-05-13 09:31:40|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|33
1652434310000|2022-05-13 09:31:50|||||||||2
1652434320000|2022-05-13 09:32:00|2430.8|2426.8|2429.1|2425.1|2430.8|2426.8|2429.1|2425.1|44
1652434330000|2022-05-13 09:32:10|||||||||6
1652434340000|2022-05-13 09:32:20|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|4
1652434380000|2022-05-13 09:33:00|||||||||8
1652434400000|2022-05-13 09:33:20|||||||||10
1652434410000|2022-05-13 09:33:30|||||||||2
1652434440000|2022-05-13 09:34:00|||||||||1
1652434450000|2022-05-13 09:34:10|||||||||2
1652434480000|2022-05-13 09:34:40|||||||||1
1652434540000|2022-05-13 09:35:40|||||||||1
1652434550000|2022-05-13 09:35:50|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|24
1652434560000|2022-05-13 09:36:00|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|1
1652434590000|2022-05-13 09:36:30|||||||||1
1652434610000|2022-05-13 09:36:50|2430.3|2426.3|2429.3|2425.3|2430.3|2426.3|2429.3|2425.3|52
1652434620000|2022-05-13 09:37:00|2429.6|2425.6|2429.1|2425.1|2429.6|2425.6|2429.1|2425.1|4
1652434630000|2022-05-13 09:37:10|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|1
1652434640000|2022-05-13 09:37:20|2429.1|2425.1|2427.3|2423.3|2429.1|2425.1|2427.3|2423.3|51
1652434650000|2022-05-13 09:37:30|||||||||35
1652434660000|2022-05-13 09:37:40|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|0
1652434670000|2022-05-13 09:37:50|||||||||1
1652434680000|2022-05-13 09:38:00|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2
1652434690000|2022-05-13 09:38:10|2427.3|2423.3|2427.6|2423.6|2427.6|2423.6|2427.1|2423.1|1
1652434710000|2022-05-13 09:38:30|||||||||3
1652434730000|2022-05-13 09:38:50|||||||||1
1652434780000|2022-05-13 09:39:40|||||||||1
1652434800000|2022-05-13 09:40:00|||||||||2
1652434810000|2022-05-13 09:40:10|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|4
1652434830000|2022-05-13 09:40:30|2428.1|2424.1|2427.8|2423.8|2428.1|2424.1|2427.8|2423.8|0
1652434840000|2022-05-13 09:40:40|2427.3|2423.3|2427.6|2423.6|2427.6|2423.6|2427.1|2423.1|0
1652434860000|2022-05-13 09:41:00|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|1
1652434880000|2022-05-13 09:41:20|2427.6|2423.6|2427.4|2423.4|2427.6|2423.6|2427.4|2423.4|1
1652434930000|2022-05-13 09:42:10|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|1
1652434950000|2022-05-13 09:42:30|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1652434970000|2022-05-13 09:42:50|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|6
1652434980000|2022-05-13 09:43:00|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|3
1652434990000|2022-05-13 09:43:10|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|0
1652435010000|2022-05-13 09:43:30|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1652435040000|2022-05-13 09:44:00|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|1
1652435050000|2022-05-13 09:44:10|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1652435080000|2022-05-13 09:44:40|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|0
1652435090000|2022-05-13 09:44:50|||||||||1
1652435100000|2022-05-13 09:45:00|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1652435120000|2022-05-13 09:45:20|2428.6|2424.6|2429.4|2425.4|2429.4|2425.4|2428.1|2424.1|35
1652435130000|2022-05-13 09:45:30|2429.1|2425.1|2429.3|2425.3|2429.6|2425.6|2429.1|2425.1|7
1652435140000|2022-05-13 09:45:40|2429.1|2425.1|2429.1|2425.1|2429.4|2425.4|2429.1|2425.1|0
1652435160000|2022-05-13 09:46:00|2429.4|2425.4|2429.1|2425.1|2429.4|2425.4|2429.1|2425.1|2
1652435170000|2022-05-13 09:46:10|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|24
1652435180000|2022-05-13 09:46:20|2429.8|2425.8|2429.1|2425.1|2429.8|2425.8|2429.1|2425.1|0
1652435210000|2022-05-13 09:46:50|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|1
1652435220000|2022-05-13 09:47:00|2429.1|2425.1|2428.6|2424.6|2429.1|2425.1|2428.6|2424.6|0
1652435230000|2022-05-13 09:47:10|||||||||1
1652435270000|2022-05-13 09:47:50|||||||||4
1652435280000|2022-05-13 09:48:00|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|4
1652435300000|2022-05-13 09:48:20|2429.4|2425.4|2429.1|2425.1|2429.4|2425.4|2429.1|2425.1|1
1652435320000|2022-05-13 09:48:40|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|1
1652435330000|2022-05-13 09:48:50|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|0
1652435350000|2022-05-13 09:49:10|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1652435360000|2022-05-13 09:49:20|2429.6|2425.6|2429.4|2425.4|2429.6|2425.6|2429.4|2425.4|3
1652435370000|2022-05-13 09:49:30|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|0
1652435380000|2022-05-13 09:49:40|2429.4|2425.4|2429.1|2425.1|2429.4|2425.4|2429.1|2425.1|1
1652435440000|2022-05-13 09:50:40|2429.5|2425.5|2429.6|2425.6|2430.4|2426.4|2429.3|2425.3|39
1652435450000|2022-05-13 09:50:50|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|15
1652435460000|2022-05-13 09:51:00|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|4
1652435490000|2022-05-13 09:51:30|2431.9|2427.9|2432.1|2428.1|2432.9|2428.9|2431.9|2427.9|138
1652435500000|2022-05-13 09:51:40|2431.9|2427.9|2431.6|2427.6|2431.9|2427.9|2431.6|2427.6|1
1652435520000|2022-05-13 09:52:00|2431.4|2427.4|2430.6|2426.6|2431.4|2427.4|2430.6|2426.6|1
1652435560000|2022-05-13 09:52:40|2431.9|2427.9|2430.6|2426.6|2431.9|2427.9|2430.6|2426.6|18
1652435640000|2022-05-13 09:54:00|2430.4|2426.4|2430.1|2426.1|2430.4|2426.4|2430.1|2426.1|0
1652435650000|2022-05-13 09:54:10|||||||||5
1652435700000|2022-05-13 09:55:00|||||||||3
1652435750000|2022-05-13 09:55:50|||||||||1
1652435760000|2022-05-13 09:56:00|2429.1|2425.1|2429.7|2425.7|2429.7|2425.7|2429.1|2425.1|16
1652435770000|2022-05-13 09:56:10|2430.1|2426.1|2431.1|2427.1|2431.1|2427.1|2430.1|2426.1|1
1652435820000|2022-05-13 09:57:00|||||||||1
1652435870000|2022-05-13 09:57:50|||||||||4
1652435880000|2022-05-13 09:58:00|||||||||1
1652435890000|2022-05-13 09:58:10|||||||||3
1652435900000|2022-05-13 09:58:20|||||||||1
1652435910000|2022-05-13 09:58:30|2430.7|2426.7|2430.1|2426.1|2430.7|2426.7|2430.1|2426.1|7
1652435930000|2022-05-13 09:58:50|2429.8|2425.8|2429.6|2425.6|2429.8|2425.8|2429.6|2425.6|0
1652435970000|2022-05-13 09:59:30|2429.1|2425.1|2428.4|2424.4|2429.1|2425.1|2428.4|2424.4|4
1652436030000|2022-05-13 10:00:30|2428.1|2424.1|2429.1|2425.1|2429.9|2425.9|2428.1|2424.1|22
1652436040000|2022-05-13 10:00:40|||||||||1
1652436060000|2022-05-13 10:01:00|2428.6|2424.6|2428.6|2424.6|2428.9|2424.9|2428.6|2424.6|1
1652436110000|2022-05-13 10:01:50|2428.1|2424.1|2427.9|2423.9|2428.1|2424.1|2427.9|2423.9|2
1652436130000|2022-05-13 10:02:10|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|0
1652436140000|2022-05-13 10:02:20|||||||||1
1652436150000|2022-05-13 10:02:30|||||||||20
1652436180000|2022-05-13 10:03:00|||||||||4
1652436240000|2022-05-13 10:04:00|||||||||1
1652436250000|2022-05-13 10:04:10|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|5
1652436270000|2022-05-13 10:04:30|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|0
1652436330000|2022-05-13 10:05:30|||||||||2
1652436430000|2022-05-13 10:07:10|||||||||5
1652436460000|2022-05-13 10:07:40|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2
1652436470000|2022-05-13 10:07:50|||||||||3
1652436510000|2022-05-13 10:08:30|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|0
1652436540000|2022-05-13 10:09:00|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|1
1652436590000|2022-05-13 10:09:50|||||||||3
1652436600000|2022-05-13 10:10:00|||||||||2
1652436650000|2022-05-13 10:10:50|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|1
1652436660000|2022-05-13 10:11:00|2427.4|2423.4|2427.1|2423.1|2427.4|2423.4|2427.1|2423.1|8
1652436670000|2022-05-13 10:11:10|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1652436720000|2022-05-13 10:12:00|||||||||1
1652436750000|2022-05-13 10:12:30|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|0
1652436760000|2022-05-13 10:12:40|2426.6|2422.6|2425.6|2421.6|2426.6|2422.6|2425.6|2421.6|7
1652436780000|2022-05-13 10:13:00|||||||||7
1652436810000|2022-05-13 10:13:30|||||||||5
1652436820000|2022-05-13 10:13:40|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|32
1652436830000|2022-05-13 10:13:50|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|1
1652436840000|2022-05-13 10:14:00|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|1
1652436870000|2022-05-13 10:14:30|2426.1|2422.1|2426.6|2422.6|2426.6|2422.6|2426.1|2422.1|0
1652436960000|2022-05-13 10:16:00|||||||||1
1652436980000|2022-05-13 10:16:20|||||||||5
1652437010000|2022-05-13 10:16:50|2426.4|2422.4|2426.1|2422.1|2426.4|2422.4|2426.1|2422.1|1
1652437050000|2022-05-13 10:17:30|2426.6|2422.6|2426.1|2422.1|2426.6|2422.6|2426.1|2422.1|0
1652437070000|2022-05-13 10:17:50|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|4
1652437200000|2022-05-13 10:20:00|||||||||1
1652437240000|2022-05-13 10:20:40|2426|2422|2426.4|2422.4|2426.6|2422.6|2426|2422|35
1652437260000|2022-05-13 10:21:00|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|5
1652437290000|2022-05-13 10:21:30|2427|2423|2426.6|2422.6|2427.9|2423.9|2426.6|2422.6|4
1652437310000|2022-05-13 10:21:50|||||||||1
1652437330000|2022-05-13 10:22:10|2427.4|2423.4|2426.8|2422.8|2427.4|2423.4|2426.8|2422.8|1
1652437350000|2022-05-13 10:22:30|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|0
1652437410000|2022-05-13 10:23:30|||||||||2
1652437430000|2022-05-13 10:23:50|||||||||7
1652437450000|2022-05-13 10:24:10|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|39
1652437460000|2022-05-13 10:24:20|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|13
1652437470000|2022-05-13 10:24:30|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1652437480000|2022-05-13 10:24:40|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|19
1652437510000|2022-05-13 10:25:10|2425.1|2421.1|2425.3|2421.3|2425.6|2421.6|2425.1|2421.1|12
1652437530000|2022-05-13 10:25:30|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|0
1652437560000|2022-05-13 10:26:00|||||||||1
1652437570000|2022-05-13 10:26:10|2424.8|2420.8|2424.6|2420.6|2424.8|2420.8|2424.6|2420.6|0
1652437590000|2022-05-13 10:26:30|2425|2421|2425.6|2421.6|2425.6|2421.6|2425|2421|1
1652437600000|2022-05-13 10:26:40|2425.4|2421.4|2425.6|2421.6|2425.6|2421.6|2425.4|2421.4|10
1652437620000|2022-05-13 10:27:00|2425.4|2421.4|2425.1|2421.1|2425.6|2421.6|2425.1|2421.1|16
1652437680000|2022-05-13 10:28:00|||||||||25
1652437700000|2022-05-13 10:28:20|||||||||1
1652437710000|2022-05-13 10:28:30|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1652437740000|2022-05-13 10:29:00|2424.1|2420.1|2424.1|2420.1|2424.6|2420.6|2423.6|2419.6|4
1652437750000|2022-05-13 10:29:10|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.3|2420.3|0
1652437760000|2022-05-13 10:29:20|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2
1652437790000|2022-05-13 10:29:50|2425|2421|2425.1|2421.1|2425.1|2421.1|2425|2421|3
1652437800000|2022-05-13 10:30:00|2424.8|2420.8|2424.6|2420.6|2424.8|2420.8|2424.6|2420.6|0
1652437840000|2022-05-13 10:30:40|||||||||1
1652437860000|2022-05-13 10:31:00|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|1
1652437890000|2022-05-13 10:31:30|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|1
1652437940000|2022-05-13 10:32:20|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1652437950000|2022-05-13 10:32:30|2424.6|2420.6|2424.1|2420.1|2424.6|2420.6|2424.1|2420.1|2
1652437960000|2022-05-13 10:32:40|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|31
1652437980000|2022-05-13 10:33:00|||||||||14
1652438040000|2022-05-13 10:34:00|||||||||1
1652438100000|2022-05-13 10:35:00|||||||||3
1652438190000|2022-05-13 10:36:30|||||||||6
1652438220000|2022-05-13 10:37:00|||||||||1
1652438240000|2022-05-13 10:37:20|2426.4|2422.4|2425.4|2421.4|2426.4|2422.4|2425.4|2421.4|8
1652438260000|2022-05-13 10:37:40|2426.1|2422.1|2426.6|2422.6|2426.6|2422.6|2426.1|2422.1|12
1652438270000|2022-05-13 10:37:50|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|3
1652438280000|2022-05-13 10:38:00|2427.6|2423.6|2427.3|2423.3|2427.6|2423.6|2427.3|2423.3|5
1652438290000|2022-05-13 10:38:10|2427.4|2423.4|2427.6|2423.6|2427.6|2423.6|2427.4|2423.4|2
1652438300000|2022-05-13 10:38:20|2427.4|2423.4|2427.1|2423.1|2427.4|2423.4|2427.1|2423.1|2
1652438310000|2022-05-13 10:38:30|2427.4|2423.4|2427.1|2423.1|2427.4|2423.4|2427.1|2423.1|2
1652438400000|2022-05-13 10:40:00|2427.5|2423.5|2428.1|2424.1|2428.4|2424.4|2427.5|2423.5|21
1652438410000|2022-05-13 10:40:10|2428.4|2424.4|2428.9|2424.9|2428.9|2424.9|2428.4|2424.4|7
1652438420000|2022-05-13 10:40:20|2429.1|2425.1|2429.6|2425.6|2429.6|2425.6|2429.1|2425.1|1
1652438430000|2022-05-13 10:40:30|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|0
1652438440000|2022-05-13 10:40:40|2430.1|2426.1|2429.9|2425.9|2430.6|2426.6|2429.9|2425.9|8
1652438450000|2022-05-13 10:40:50|2429.7|2425.7|2431.4|2427.4|2431.4|2427.4|2429.7|2425.7|6
1652438460000|2022-05-13 10:41:00|2430.9|2426.9|2430.7|2426.7|2431.6|2427.6|2430.7|2426.7|8
1652438470000|2022-05-13 10:41:10|||||||||2
1652438480000|2022-05-13 10:41:20|2430.5|2426.5|2429.9|2425.9|2430.5|2426.5|2429.9|2425.9|4
1652438570000|2022-05-13 10:42:50|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|1
1652438580000|2022-05-13 10:43:00|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|0
1652438590000|2022-05-13 10:43:10|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|0
1652438610000|2022-05-13 10:43:30|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|1
1652438660000|2022-05-13 10:44:20|2429.4|2425.4|2428.9|2424.9|2429.4|2425.4|2428.9|2424.9|0
1652438700000|2022-05-13 10:45:00|2428.6|2424.6|2428.7|2424.7|2428.7|2424.7|2428.4|2424.4|3
1652438710000|2022-05-13 10:45:10|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|0
1652438720000|2022-05-13 10:45:20|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|0
1652438740000|2022-05-13 10:45:40|||||||||5
1652438820000|2022-05-13 10:47:00|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|0
1652438850000|2022-05-13 10:47:30|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|0
1652438880000|2022-05-13 10:48:00|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|4
1652438890000|2022-05-13 10:48:10|2427.6|2423.6|2427.9|2423.9|2428.1|2424.1|2427.1|2423.1|9
1652438910000|2022-05-13 10:48:30|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|0
1652438960000|2022-05-13 10:49:20|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|0
1652439130000|2022-05-13 10:52:10|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|0
1652439170000|2022-05-13 10:52:50|||||||||14
1652439240000|2022-05-13 10:54:00|2427.1|2423.1|2426.9|2422.9|2427.1|2423.1|2426.9|2422.9|5
1652439250000|2022-05-13 10:54:10|2427.8|2423.8|2428.6|2424.6|2428.6|2424.6|2427.8|2423.8|12
1652439260000|2022-05-13 10:54:20|2428.1|2424.1|2428.1|2424.1|2428.6|2424.6|2428.1|2424.1|0
1652439420000|2022-05-13 10:57:00|2428.8|2424.8|2430.1|2426.1|2430.1|2426.1|2428.8|2424.8|1
1652439430000|2022-05-13 10:57:10|2429.6|2425.6|2430.1|2426.1|2430.1|2426.1|2429.6|2425.6|0
1652439440000|2022-05-13 10:57:20|2431.1|2427.1|2431.6|2427.6|2431.9|2427.9|2431.1|2427.1|0
1652439460000|2022-05-13 10:57:40|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|0
1652439470000|2022-05-13 10:57:50|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2
1652439480000|2022-05-13 10:58:00|2431.6|2427.6|2431.1|2427.1|2431.6|2427.6|2431.1|2427.1|0
1652439490000|2022-05-13 10:58:10|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2
1652439500000|2022-05-13 10:58:20|||||||||1
1652439540000|2022-05-13 10:59:00|2430.9|2426.9|2430.9|2426.9|2431.1|2427.1|2430.6|2426.6|0
1652439550000|2022-05-13 10:59:10|2430.6|2426.6|2430.6|2426.6|2430.9|2426.9|2430.6|2426.6|0
1652439560000|2022-05-13 10:59:20|2430.9|2426.9|2431.2|2427.2|2431.2|2427.2|2430.7|2426.7|0
1652439570000|2022-05-13 10:59:30|2430.9|2426.9|2430.7|2426.7|2431.2|2427.2|2430.7|2426.7|0
1652439580000|2022-05-13 10:59:40|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2430.7|2426.7|0
1652439590000|2022-05-13 10:59:50|2430.7|2426.7|2430.9|2426.9|2430.9|2426.9|2430.7|2426.7|0
1652439610000|2022-05-13 11:00:10|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|0
1652439630000|2022-05-13 11:00:30|2431.7|2427.7|2431.9|2427.9|2431.9|2427.9|2431.7|2427.7|7
1652439660000|2022-05-13 11:01:00|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|1
1652439690000|2022-05-13 11:01:30|2431.7|2427.7|2431.2|2427.2|2432.2|2428.2|2431.2|2427.2|8
1652439720000|2022-05-13 11:02:00|2431.4|2427.4|2431.9|2427.9|2432.2|2428.2|2431.4|2427.4|2
1652439730000|2022-05-13 11:02:10|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|1
1652439740000|2022-05-13 11:02:20|2433.2|2429.2|2432.9|2428.9|2433.2|2429.2|2432.7|2428.7|3
1652439750000|2022-05-13 11:02:30|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|1
1652439780000|2022-05-13 11:03:00|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|1
1652439790000|2022-05-13 11:03:10|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|0
1652439800000|2022-05-13 11:03:20|2432.7|2428.7|2432.7|2428.7|2432.9|2428.9|2432.7|2428.7|3
1652439820000|2022-05-13 11:03:40|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|0
1652439830000|2022-05-13 11:03:50|2432.7|2428.7|2432.9|2428.9|2432.9|2428.9|2432.7|2428.7|0
1652439850000|2022-05-13 11:04:10|2432.7|2428.7|2432.9|2428.9|2432.9|2428.9|2432.7|2428.7|0
1652439860000|2022-05-13 11:04:20|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1652439870000|2022-05-13 11:04:30|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|0
1652439890000|2022-05-13 11:04:50|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1652439900000|2022-05-13 11:05:00|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|0
1652439910000|2022-05-13 11:05:10|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|1
1652439970000|2022-05-13 11:06:10|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|10
1652440010000|2022-05-13 11:06:50|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|0
1652440050000|2022-05-13 11:07:30|2432.9|2428.9|2432.7|2428.7|2432.9|2428.9|2432.7|2428.7|4
1652440060000|2022-05-13 11:07:40|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|0
1652440080000|2022-05-13 11:08:00|2433.2|2429.2|2434.9|2430.9|2435.2|2431.2|2432.9|2428.9|4
1652440090000|2022-05-13 11:08:10|2434.7|2430.7|2434.4|2430.4|2434.9|2430.9|2434.4|2430.4|10
1652440100000|2022-05-13 11:08:20|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|0
1652440120000|2022-05-13 11:08:40|2434.9|2430.9|2436.7|2432.7|2438.2|2434.2|2434.9|2430.9|23
1652440140000|2022-05-13 11:09:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1652440160000|2022-05-13 11:09:20|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1652440180000|2022-05-13 11:09:40|||||||||1
1652440200000|2022-05-13 11:10:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1652440260000|2022-05-13 11:11:00|||||||||8
1652440320000|2022-05-13 11:12:00|||||||||1
1652440340000|2022-05-13 11:12:20|2438.3|2434.3|2438|2434|2438.3|2434.3|2438|2434|17
1652440350000|2022-05-13 11:12:30|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|0
1652440400000|2022-05-13 11:13:20|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2437.7|2433.7|1
1652440460000|2022-05-13 11:14:20|2438.5|2434.5|2438.2|2434.2|2438.5|2434.5|2438.2|2434.2|0
1652440490000|2022-05-13 11:14:50|||||||||1
1652440500000|2022-05-13 11:15:00|2438|2434|2437.7|2433.7|2438.2|2434.2|2437.7|2433.7|4
1652440510000|2022-05-13 11:15:10|2437.9|2433.9|2438.2|2434.2|2438.2|2434.2|2437.9|2433.9|5
1652440530000|2022-05-13 11:15:30|2438|2434|2438|2434|2438|2434|2438|2434|0
1652440560000|2022-05-13 11:16:00|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1652440570000|2022-05-13 11:16:10|2438.9|2434.9|2439.5|2435.5|2439.8|2435.8|2438.9|2434.9|5
1652440580000|2022-05-13 11:16:20|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|0
1652440610000|2022-05-13 11:16:50|||||||||3
1652440620000|2022-05-13 11:17:00|2440|2436|2440|2436|2440.3|2436.3|2440|2436|0
1652440650000|2022-05-13 11:17:30|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|0
1652440660000|2022-05-13 11:17:40|2441.2|2437.2|2441.7|2437.7|2441.7|2437.7|2441.2|2437.2|3
1652440670000|2022-05-13 11:17:50|2441|2437|2443|2439|2443|2439|2441|2437|31
1652440680000|2022-05-13 11:18:00|2443.3|2439.3|2444|2440|2444.5|2440.5|2443.3|2439.3|8
1652440690000|2022-05-13 11:18:10|2443.7|2439.7|2442.7|2438.7|2443.7|2439.7|2442.7|2438.7|6
1652440720000|2022-05-13 11:18:40|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|5
1652440730000|2022-05-13 11:18:50|2442.2|2438.2|2441.5|2437.5|2442.2|2438.2|2441.5|2437.5|0
1652440750000|2022-05-13 11:19:10|2442|2438|2443|2439|2443|2439|2442|2438|2
1652440770000|2022-05-13 11:19:30|2442.5|2438.5|2442|2438|2442.5|2438.5|2442|2438|0
1652440790000|2022-05-13 11:19:50|2441.5|2437.5|2442|2438|2442|2438|2441.5|2437.5|0
1652440800000|2022-05-13 11:20:00|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|0
1652440810000|2022-05-13 11:20:10|2442|2438|2441.8|2437.8|2442|2438|2441.8|2437.8|1
1652440840000|2022-05-13 11:20:40|2442|2438|2442|2438|2442|2438|2442|2438|0
1652440860000|2022-05-13 11:21:00|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|0
1652440870000|2022-05-13 11:21:10|2442|2438|2442|2438|2442|2438|2442|2438|4
1652440880000|2022-05-13 11:21:20|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1652440890000|2022-05-13 11:21:30|2442.4|2438.4|2442.2|2438.2|2442.4|2438.4|2442.2|2438.2|0
1652440910000|2022-05-13 11:21:50|2442.5|2438.5|2442.2|2438.2|2442.5|2438.5|2442.2|2438.2|1
1652440920000|2022-05-13 11:22:00|2442|2438|2442|2438|2442|2438|2442|2438|0
1652440930000|2022-05-13 11:22:10|2442.5|2438.5|2442.8|2438.8|2442.8|2438.8|2442.5|2438.5|1
1652440940000|2022-05-13 11:22:20|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|1
1652440950000|2022-05-13 11:22:30|||||||||6
1652440960000|2022-05-13 11:22:40|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1652440990000|2022-05-13 11:23:10|2442.5|2438.5|2442.8|2438.8|2442.8|2438.8|2442.5|2438.5|3
1652441000000|2022-05-13 11:23:20|2442.7|2438.7|2442.5|2438.5|2442.7|2438.7|2442.5|2438.5|0
1652441050000|2022-05-13 11:24:10|2442.8|2438.8|2443|2439|2443|2439|2442.8|2438.8|2
1652441090000|2022-05-13 11:24:50|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1652441110000|2022-05-13 11:25:10|2443|2439|2443|2439|2443|2439|2443|2439|1
1652441130000|2022-05-13 11:25:30|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|0
1652441140000|2022-05-13 11:25:40|2443|2439|2443|2439|2443|2439|2443|2439|2
1652441160000|2022-05-13 11:26:00|2442.7|2438.7|2443.3|2439.3|2443.3|2439.3|2442.7|2438.7|5
1652441170000|2022-05-13 11:26:10|2443.9|2439.9|2443.3|2439.3|2444.3|2440.3|2443.3|2439.3|2
1652441180000|2022-05-13 11:26:20|2443.5|2439.5|2443.8|2439.8|2443.8|2439.8|2443.5|2439.5|0
1652441230000|2022-05-13 11:27:10|2443.5|2439.5|2443|2439|2443.5|2439.5|2443|2439|1
1652441260000|2022-05-13 11:27:40|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1652441290000|2022-05-13 11:28:10|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|3
1652441300000|2022-05-13 11:28:20|2443|2439|2443|2439|2443|2439|2443|2439|1
1652441340000|2022-05-13 11:29:00|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1652441350000|2022-05-13 11:29:10|2443|2439|2443|2439|2443|2439|2443|2439|2
1652441360000|2022-05-13 11:29:20|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1652441390000|2022-05-13 11:29:50|2443.2|2439.2|2443|2439|2443.3|2439.3|2443|2439|1
1652441400000|2022-05-13 11:30:00|2443.2|2439.2|2442.7|2438.7|2443.2|2439.2|2442.7|2438.7|0
1652441410000|2022-05-13 11:30:10|2443.5|2439.5|2443|2439|2443.5|2439.5|2443|2439|4
1652441420000|2022-05-13 11:30:20|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1652441450000|2022-05-13 11:30:50|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|4
1652441460000|2022-05-13 11:31:00|2442.3|2438.3|2440.7|2436.7|2442.3|2438.3|2440.7|2436.7|6
1652441470000|2022-05-13 11:31:10|2440.5|2436.5|2441.5|2437.5|2441.5|2437.5|2440.5|2436.5|6
1652441480000|2022-05-13 11:31:20|2441.8|2437.8|2442.3|2438.3|2442.3|2438.3|2441.8|2437.8|1
1652441490000|2022-05-13 11:31:30|2442|2438|2442|2438|2442|2438|2442|2438|4
1652441500000|2022-05-13 11:31:40|2442.3|2438.3|2442|2438|2442.3|2438.3|2441.8|2437.8|2
1652441520000|2022-05-13 11:32:00|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|0
1652441530000|2022-05-13 11:32:10|||||||||3
1652441580000|2022-05-13 11:33:00|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|1
1652441640000|2022-05-13 11:34:00|2442|2438|2442|2438|2442|2438|2442|2438|2
1652441660000|2022-05-13 11:34:20|2437.5|2433.5|2436.8|2432.8|2437.5|2433.5|2436.8|2432.8|71
1652441670000|2022-05-13 11:34:30|||||||||1
1652441680000|2022-05-13 11:34:40|2434.5|2430.5|2434.2|2430.2|2434.9|2430.9|2434.2|2430.2|83
1652441690000|2022-05-13 11:34:50|2434.7|2430.7|2435.7|2431.7|2435.7|2431.7|2434.7|2430.7|6
1652441700000|2022-05-13 11:35:00|2435.9|2431.9|2435.2|2431.2|2435.9|2431.9|2435.2|2431.2|1
1652441710000|2022-05-13 11:35:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1652441730000|2022-05-13 11:35:30|2435.2|2431.2|2436.2|2432.2|2436.2|2432.2|2435.2|2431.2|2
1652441740000|2022-05-13 11:35:40|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1652441750000|2022-05-13 11:35:50|2436.2|2432.2|2435.9|2431.9|2436.2|2432.2|2435.9|2431.9|3
1652441800000|2022-05-13 11:36:40|2435.7|2431.7|2435.4|2431.4|2435.7|2431.7|2435.4|2431.4|0
1652441820000|2022-05-13 11:37:00|2435.7|2431.7|2435.2|2431.2|2435.7|2431.7|2435.2|2431.2|0
1652441830000|2022-05-13 11:37:10|2435.6|2431.6|2436.2|2432.2|2436.2|2432.2|2435.6|2431.6|3
1652441840000|2022-05-13 11:37:20|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1652441890000|2022-05-13 11:38:10|2435.4|2431.4|2435.2|2431.2|2435.4|2431.4|2435.2|2431.2|0
1652441900000|2022-05-13 11:38:20|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1652441910000|2022-05-13 11:38:30|2434.6|2430.6|2435.2|2431.2|2435.2|2431.2|2434.6|2430.6|2
1652442010000|2022-05-13 11:40:10|2435.9|2431.9|2436.9|2432.9|2436.9|2432.9|2435.9|2431.9|8
1652442020000|2022-05-13 11:40:20|2436.7|2432.7|2436.4|2432.4|2436.7|2432.7|2436.4|2432.4|1
1652442060000|2022-05-13 11:41:00|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1652442070000|2022-05-13 11:41:10|2436.9|2432.9|2436.7|2432.7|2436.9|2432.9|2436.7|2432.7|1
1652442080000|2022-05-13 11:41:20|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|6
1652442100000|2022-05-13 11:41:40|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.2|2433.2|2
1652442120000|2022-05-13 11:42:00|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|0
1652442160000|2022-05-13 11:42:40|2437.4|2433.4|2437.2|2433.2|2437.4|2433.4|2437.2|2433.2|0
1652442180000|2022-05-13 11:43:00|2436.9|2432.9|2436.4|2432.4|2436.9|2432.9|2436.4|2432.4|1
1652442190000|2022-05-13 11:43:10|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1652442200000|2022-05-13 11:43:20|2436.2|2432.2|2435.7|2431.7|2436.2|2432.2|2435.7|2431.7|0
1652442230000|2022-05-13 11:43:50|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2
1652442270000|2022-05-13 11:44:30|||||||||1
1652442280000|2022-05-13 11:44:40|2436.2|2432.2|2436.7|2432.7|2436.7|2432.7|2436.2|2432.2|5
1652442320000|2022-05-13 11:45:20|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1652442330000|2022-05-13 11:45:30|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1652442350000|2022-05-13 11:45:50|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|1
1652442360000|2022-05-13 11:46:00|||||||||1
1652442380000|2022-05-13 11:46:20|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1652442390000|2022-05-13 11:46:30|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1652442400000|2022-05-13 11:46:40|2436.2|2432.2|2436.1|2432.1|2436.7|2432.7|2436.1|2432.1|6
1652442410000|2022-05-13 11:46:50|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|0
1652442450000|2022-05-13 11:47:30|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|0
1652442490000|2022-05-13 11:48:10|2435.4|2431.4|2435.9|2431.9|2435.9|2431.9|2435.4|2431.4|2
1652442510000|2022-05-13 11:48:30|2436.9|2432.9|2436.4|2432.4|2436.9|2432.9|2436.4|2432.4|2
1652442530000|2022-05-13 11:48:50|2436.2|2432.2|2435.9|2431.9|2436.2|2432.2|2435.9|2431.9|0
1652442540000|2022-05-13 11:49:00|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2
1652442560000|2022-05-13 11:49:20|2435.7|2431.7|2435.9|2431.9|2435.9|2431.9|2435.7|2431.7|2
1652442600000|2022-05-13 11:50:00|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|3
1652442610000|2022-05-13 11:50:10|2435.4|2431.4|2434.2|2430.2|2435.4|2431.4|2434.2|2430.2|2
1652442620000|2022-05-13 11:50:20|2433.9|2429.9|2433.2|2429.2|2433.9|2429.9|2433.2|2429.2|5
1652442630000|2022-05-13 11:50:30|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|10
1652442640000|2022-05-13 11:50:40|2432.7|2428.7|2432.7|2428.7|2432.9|2428.9|2432.7|2428.7|1
1652442660000|2022-05-13 11:51:00|2432.4|2428.4|2432.2|2428.2|2432.4|2428.4|2432.2|2428.2|1
1652442670000|2022-05-13 11:51:10|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2
1652442690000|2022-05-13 11:51:30|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|0
1652442700000|2022-05-13 11:51:40|||||||||1
1652442710000|2022-05-13 11:51:50|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|1
1652442730000|2022-05-13 11:52:10|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1652442760000|2022-05-13 11:52:40|2433.9|2429.9|2433.7|2429.7|2433.9|2429.9|2433.7|2429.7|1
1652442790000|2022-05-13 11:53:10|2433.4|2429.4|2433.2|2429.2|2433.4|2429.4|2433.2|2429.2|0
1652442840000|2022-05-13 11:54:00|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|3
1652442870000|2022-05-13 11:54:30|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.7|2427.7|10
1652442880000|2022-05-13 11:54:40|||||||||2
1652442890000|2022-05-13 11:54:50|2431.7|2427.7|2431.9|2427.9|2431.9|2427.9|2431.7|2427.7|2
1652442900000|2022-05-13 11:55:00|2431.7|2427.7|2431.9|2427.9|2431.9|2427.9|2431.7|2427.7|3
1652442910000|2022-05-13 11:55:10|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|3
1652442920000|2022-05-13 11:55:20|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.7|2427.7|3
1652442930000|2022-05-13 11:55:30|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|6
1652442950000|2022-05-13 11:55:50|2431.4|2427.4|2431.7|2427.7|2431.7|2427.7|2431.4|2427.4|64
1652442960000|2022-05-13 11:56:00|||||||||2
1652443000000|2022-05-13 11:56:40|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2
1652443020000|2022-05-13 11:57:00|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|1
1652443030000|2022-05-13 11:57:10|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|3
1652443040000|2022-05-13 11:57:20|||||||||3
1652443060000|2022-05-13 11:57:40|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|5
1652443090000|2022-05-13 11:58:10|2434.2|2430.2|2433.7|2429.7|2434.2|2430.2|2433.7|2429.7|3
1652443110000|2022-05-13 11:58:30|2434.2|2430.2|2434.7|2430.7|2434.7|2430.7|2434.2|2430.2|1
1652443120000|2022-05-13 11:58:40|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1652443150000|2022-05-13 11:59:10|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|0
1652443170000|2022-05-13 11:59:30|2435.7|2431.7|2434.7|2430.7|2435.7|2431.7|2434.7|2430.7|3
1652443180000|2022-05-13 11:59:40|||||||||1
1652443190000|2022-05-13 11:59:50|2435|2431|2434.4|2430.4|2435.2|2431.2|2434.4|2430.4|7
1652443200000|2022-05-13 12:00:00|2434.2|2430.2|2438.5|2434.5|2440.1|2436.1|2434.2|2430.2|44
1652443210000|2022-05-13 12:00:10|2438.8|2434.8|2439.8|2435.8|2440.1|2436.1|2438.3|2434.3|19
1652443220000|2022-05-13 12:00:20|2440.1|2436.1|2440.8|2436.8|2443.6|2439.6|2439.8|2435.8|21
1652443230000|2022-05-13 12:00:30|2441.6|2437.6|2441.6|2437.6|2442.6|2438.6|2441.6|2437.6|8
1652443240000|2022-05-13 12:00:40|2441.3|2437.3|2439.6|2435.6|2441.9|2437.9|2439.6|2435.6|34
1652443250000|2022-05-13 12:00:50|||||||||1
1652443260000|2022-05-13 12:01:00|2438.5|2434.5|2438.3|2434.3|2438.8|2434.8|2438.3|2434.3|41
1652443270000|2022-05-13 12:01:10|2438.5|2434.5|2438.8|2434.8|2438.8|2434.8|2438.5|2434.5|1
1652443280000|2022-05-13 12:01:20|2438.3|2434.3|2438.1|2434.1|2438.3|2434.3|2438.1|2434.1|1
1652443290000|2022-05-13 12:01:30|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2
1652443320000|2022-05-13 12:02:00|2439.8|2435.8|2441.3|2437.3|2441.3|2437.3|2439.8|2435.8|21
1652443330000|2022-05-13 12:02:10|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|0
1652443350000|2022-05-13 12:02:30|||||||||1
1652443360000|2022-05-13 12:02:40|||||||||1
1652443370000|2022-05-13 12:02:50|||||||||1
1652443380000|2022-05-13 12:03:00|2442.3|2438.3|2443.6|2439.6|2443.6|2439.6|2442.3|2438.3|11
1652443400000|2022-05-13 12:03:20|||||||||2
1652443420000|2022-05-13 12:03:40|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|5
1652443430000|2022-05-13 12:03:50|2445.1|2441.1|2445.6|2441.6|2445.6|2441.6|2445.1|2441.1|1
1652443440000|2022-05-13 12:04:00|2446.4|2442.4|2448.6|2444.6|2448.6|2444.6|2446.4|2442.4|12
1652443450000|2022-05-13 12:04:10|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|3
1652443460000|2022-05-13 12:04:20|2449.6|2445.6|2449.9|2445.9|2449.9|2445.9|2449.6|2445.6|5
1652443470000|2022-05-13 12:04:30|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|3
1652443480000|2022-05-13 12:04:40|2449.9|2445.9|2449.6|2445.6|2449.9|2445.9|2449.6|2445.6|3
1652443490000|2022-05-13 12:04:50|||||||||2
1652443500000|2022-05-13 12:05:00|2448.6|2444.6|2447.6|2443.6|2448.6|2444.6|2447.6|2443.6|8
1652443510000|2022-05-13 12:05:10|2447.8|2443.8|2448.4|2444.4|2448.4|2444.4|2447.8|2443.8|5
1652443520000|2022-05-13 12:05:20|2448.6|2444.6|2449.1|2445.1|2449.1|2445.1|2448.6|2444.6|1
1652443530000|2022-05-13 12:05:30|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1652443540000|2022-05-13 12:05:40|2448.7|2444.7|2447.6|2443.6|2448.7|2444.7|2447.6|2443.6|7
1652443560000|2022-05-13 12:06:00|2446.6|2442.6|2448.6|2444.6|2448.6|2444.6|2446.6|2442.6|14
1652443570000|2022-05-13 12:06:10|2448.4|2444.4|2448.6|2444.6|2448.6|2444.6|2448.1|2444.1|2
1652443590000|2022-05-13 12:06:30|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|9
1652443600000|2022-05-13 12:06:40|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|0
1652443610000|2022-05-13 12:06:50|||||||||2
1652443620000|2022-05-13 12:07:00|2449.2|2445.2|2449.4|2445.4|2449.4|2445.4|2448.1|2444.1|10
1652443630000|2022-05-13 12:07:10|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|0
1652443640000|2022-05-13 12:07:20|||||||||1
1652443660000|2022-05-13 12:07:40|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|0
1652443670000|2022-05-13 12:07:50|||||||||1
1652443680000|2022-05-13 12:08:00|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|16
1652443700000|2022-05-13 12:08:20|2450.4|2446.4|2449.8|2445.8|2450.4|2446.4|2449.8|2445.8|3
1652443720000|2022-05-13 12:08:40|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|3
1652443730000|2022-05-13 12:08:50|2446.6|2442.6|2446.3|2442.3|2446.6|2442.6|2446.3|2442.3|1
1652443750000|2022-05-13 12:09:10|2446.1|2442.1|2445.1|2441.1|2446.1|2442.1|2445.1|2441.1|1
1652443770000|2022-05-13 12:09:30|||||||||1
1652443780000|2022-05-13 12:09:40|||||||||3
1652443790000|2022-05-13 12:09:50|||||||||4
1652443800000|2022-05-13 12:10:00|||||||||1
1652443810000|2022-05-13 12:10:10|2445.3|2441.3|2446.1|2442.1|2446.1|2442.1|2445.3|2441.3|1
1652443820000|2022-05-13 12:10:20|||||||||1
1652443850000|2022-05-13 12:10:50|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|2
1652443860000|2022-05-13 12:11:00|||||||||1
1652443870000|2022-05-13 12:11:10|||||||||4
1652443890000|2022-05-13 12:11:30|||||||||1
1652443900000|2022-05-13 12:11:40|2444.1|2440.1|2441.8|2437.8|2444.1|2440.1|2441.8|2437.8|21
1652443910000|2022-05-13 12:11:50|2442.1|2438.1|2442.1|2438.1|2443.1|2439.1|2442.1|2438.1|7
1652443920000|2022-05-13 12:12:00|2442.3|2438.3|2442.1|2438.1|2442.3|2438.3|2442.1|2438.1|3
1652443950000|2022-05-13 12:12:30|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|0
1652443960000|2022-05-13 12:12:40|2442.1|2438.1|2441.3|2437.3|2442.1|2438.1|2441.3|2437.3|3
1652443980000|2022-05-13 12:13:00|||||||||1
1652443990000|2022-05-13 12:13:10|2441.7|2437.7|2441.8|2437.8|2442.1|2438.1|2441.7|2437.7|2
1652444000000|2022-05-13 12:13:20|2441.5|2437.5|2441.3|2437.3|2441.5|2437.5|2441.3|2437.3|0
1652444030000|2022-05-13 12:13:50|2440.3|2436.3|2440.1|2436.1|2440.3|2436.3|2440.1|2436.1|5
1652444040000|2022-05-13 12:14:00|2440.3|2436.3|2441.1|2437.1|2441.1|2437.1|2440.3|2436.3|5
1652444050000|2022-05-13 12:14:10|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|1
1652444090000|2022-05-13 12:14:50|||||||||3
1652444110000|2022-05-13 12:15:10|||||||||2
1652444120000|2022-05-13 12:15:20|2440.5|2436.5|2440.1|2436.1|2440.5|2436.5|2440.1|2436.1|10
1652444130000|2022-05-13 12:15:30|2439.3|2435.3|2439.1|2435.1|2439.3|2435.3|2439.1|2435.1|4
1652444140000|2022-05-13 12:15:40|2439.5|2435.5|2439.8|2435.8|2439.8|2435.8|2439.5|2435.5|2
1652444160000|2022-05-13 12:16:00|2439.5|2435.5|2439.8|2435.8|2439.8|2435.8|2439.3|2435.3|3
1652444170000|2022-05-13 12:16:10|2440.1|2436.1|2439.8|2435.8|2440.1|2436.1|2439.8|2435.8|3
1652444200000|2022-05-13 12:16:40|2439.5|2435.5|2439.3|2435.3|2439.5|2435.5|2439.3|2435.3|0
1652444220000|2022-05-13 12:17:00|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|3
1652444260000|2022-05-13 12:17:40|||||||||5
1652444280000|2022-05-13 12:18:00|2439.3|2435.3|2441.1|2437.1|2441.1|2437.1|2439.1|2435.1|14
1652444290000|2022-05-13 12:18:10|2441.3|2437.3|2442.1|2438.1|2442.1|2438.1|2441.3|2437.3|4
1652444300000|2022-05-13 12:18:20|2442.6|2438.6|2443.1|2439.1|2443.1|2439.1|2442.6|2438.6|8
1652444310000|2022-05-13 12:18:30|||||||||5
1652444350000|2022-05-13 12:19:10|2442.6|2438.6|2443.1|2439.1|2443.1|2439.1|2442.6|2438.6|6
1652444360000|2022-05-13 12:19:20|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|3
1652444370000|2022-05-13 12:19:30|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|0
1652444390000|2022-05-13 12:19:50|2441.1|2437.1|2440.8|2436.8|2441.6|2437.6|2440.8|2436.8|7
1652444400000|2022-05-13 12:20:00|2440.6|2436.6|2441.1|2437.1|2441.1|2437.1|2440.6|2436.6|3
1652444410000|2022-05-13 12:20:10|2442.1|2438.1|2442.6|2438.6|2443.1|2439.1|2441.8|2437.8|21
1652444420000|2022-05-13 12:20:20|2442.8|2438.8|2444.1|2440.1|2444.1|2440.1|2442.8|2438.8|7
1652444430000|2022-05-13 12:20:30|2443.6|2439.6|2443.1|2439.1|2443.6|2439.6|2443.1|2439.1|3
1652444460000|2022-05-13 12:21:00|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|4
1652444470000|2022-05-13 12:21:10|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|5
1652444500000|2022-05-13 12:21:40|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|13
1652444520000|2022-05-13 12:22:00|||||||||2
1652444530000|2022-05-13 12:22:10|||||||||2
1652444560000|2022-05-13 12:22:40|2445.8|2441.8|2447.1|2443.1|2447.1|2443.1|2445.8|2441.8|10
1652444580000|2022-05-13 12:23:00|2447.4|2443.4|2447.6|2443.6|2447.6|2443.6|2447.4|2443.4|1
1652444600000|2022-05-13 12:23:20|2448.9|2444.9|2448.6|2444.6|2448.9|2444.9|2448.6|2444.6|6
1652444610000|2022-05-13 12:23:30|2448.9|2444.9|2448.6|2444.6|2448.9|2444.9|2448.6|2444.6|1
1652444620000|2022-05-13 12:23:40|2449.1|2445.1|2450.1|2446.1|2450.1|2446.1|2449.1|2445.1|4
1652444640000|2022-05-13 12:24:00|||||||||1
1652444650000|2022-05-13 12:24:10|||||||||2
1652444670000|2022-05-13 12:24:30|||||||||1
1652444690000|2022-05-13 12:24:50|||||||||1
1652444710000|2022-05-13 12:25:10|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2
1652444720000|2022-05-13 12:25:20|2450.1|2446.1|2451.2|2447.2|2451.2|2447.2|2450.1|2446.1|14
1652444730000|2022-05-13 12:25:30|2451.6|2447.6|2450.6|2446.6|2451.6|2447.6|2450.6|2446.6|7
1652444740000|2022-05-13 12:25:40|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|1
1652444750000|2022-05-13 12:25:50|2452.4|2448.4|2452.4|2448.4|2452.9|2448.9|2451.6|2447.6|33
1652444760000|2022-05-13 12:26:00|2452.6|2448.6|2452.6|2448.6|2453.1|2449.1|2452.6|2448.6|1
1652444770000|2022-05-13 12:26:10|2451.8|2447.8|2451.6|2447.6|2451.8|2447.8|2451.1|2447.1|13
1652444780000|2022-05-13 12:26:20|2450.6|2446.6|2449.6|2445.6|2450.6|2446.6|2449.1|2445.1|7
1652444790000|2022-05-13 12:26:30|2449.1|2445.1|2448.1|2444.1|2449.1|2445.1|2448.1|2444.1|7
1652444810000|2022-05-13 12:26:50|2449.3|2445.3|2449.6|2445.6|2449.6|2445.6|2448.6|2444.6|17
1652444820000|2022-05-13 12:27:00|2450.1|2446.1|2451.1|2447.1|2451.1|2447.1|2450.1|2446.1|4
1652444840000|2022-05-13 12:27:20|2451.6|2447.6|2452.2|2448.2|2452.2|2448.2|2451.6|2447.6|6
1652444850000|2022-05-13 12:27:30|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1652444860000|2022-05-13 12:27:40|||||||||1
1652444870000|2022-05-13 12:27:50|2451.6|2447.6|2453.6|2449.6|2453.6|2449.6|2451.6|2447.6|9
1652444880000|2022-05-13 12:28:00|2453.4|2449.4|2456.7|2452.7|2458.7|2454.7|2453.4|2449.4|108
1652444890000|2022-05-13 12:28:10|2457|2453|2455.2|2451.2|2457.2|2453.2|2455.2|2451.2|8
1652444910000|2022-05-13 12:28:30|2455.6|2451.6|2456.2|2452.2|2456.2|2452.2|2455.6|2451.6|6
1652444920000|2022-05-13 12:28:40|2456.9|2452.9|2456.2|2452.2|2456.9|2452.9|2456.2|2452.2|5
1652444930000|2022-05-13 12:28:50|||||||||3
1652444950000|2022-05-13 12:29:10|2456.7|2452.7|2456.2|2452.2|2456.7|2452.7|2456.2|2452.2|1
1652444960000|2022-05-13 12:29:20|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|4
1652444970000|2022-05-13 12:29:30|||||||||4
1652444980000|2022-05-13 12:29:40|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|1
1652444990000|2022-05-13 12:29:50|2457.9|2453.9|2458.2|2454.2|2458.2|2454.2|2457.7|2453.7|6
1652445000000|2022-05-13 12:30:00|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|8
1652445010000|2022-05-13 12:30:10|2457.7|2453.7|2456.6|2452.6|2457.7|2453.7|2456.6|2452.6|4
1652445020000|2022-05-13 12:30:20|2456.4|2452.4|2455.5|2451.5|2456.4|2452.4|2455.5|2451.5|9
1652445030000|2022-05-13 12:30:30|2455.7|2451.7|2455.9|2451.9|2455.9|2451.9|2455.7|2451.7|2
1652445040000|2022-05-13 12:30:40|2455.2|2451.2|2455.9|2451.9|2455.9|2451.9|2455.2|2451.2|5
1652445050000|2022-05-13 12:30:50|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|0
1652445060000|2022-05-13 12:31:00|2457.2|2453.2|2458.2|2454.2|2458.2|2454.2|2457.2|2453.2|7
1652445070000|2022-05-13 12:31:10|2458|2454|2457.7|2453.7|2458|2454|2457.7|2453.7|1
1652445080000|2022-05-13 12:31:20|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|1
1652445090000|2022-05-13 12:31:30|2458|2454|2458.2|2454.2|2458.2|2454.2|2458|2454|0
1652445100000|2022-05-13 12:31:40|2458.7|2454.7|2458.2|2454.2|2458.7|2454.7|2458.2|2454.2|1
1652445110000|2022-05-13 12:31:50|2453.9|2449.9|2453.6|2449.6|2453.9|2449.9|2452.8|2448.8|6
1652445120000|2022-05-13 12:32:00|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|1
1652445130000|2022-05-13 12:32:10|2454.6|2450.6|2453.6|2449.6|2454.6|2450.6|2453.6|2449.6|11
1652445160000|2022-05-13 12:32:40|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|8
1652445170000|2022-05-13 12:32:50|2453.3|2449.3|2454.6|2450.6|2454.6|2450.6|2453.3|2449.3|7
1652445180000|2022-05-13 12:33:00|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|1
1652445190000|2022-05-13 12:33:10|2455.4|2451.4|2455.9|2451.9|2455.9|2451.9|2455.4|2451.4|6
1652445200000|2022-05-13 12:33:20|2455.6|2451.6|2455.6|2451.6|2455.6|2451.6|2455.6|2451.6|1
1652445220000|2022-05-13 12:33:40|2455.4|2451.4|2455.6|2451.6|2455.6|2451.6|2455.4|2451.4|1
1652445240000|2022-05-13 12:34:00|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|0
1652445260000|2022-05-13 12:34:20|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.4|2453.4|9
1652445290000|2022-05-13 12:34:50|||||||||1
1652445310000|2022-05-13 12:35:10|2458.4|2454.4|2458.6|2454.6|2458.6|2454.6|2458.4|2454.4|2
1652445330000|2022-05-13 12:35:30|2458.4|2454.4|2458.6|2454.6|2458.6|2454.6|2458.4|2454.4|1
1652445340000|2022-05-13 12:35:40|2458.9|2454.9|2458.4|2454.4|2458.9|2454.9|2458.4|2454.4|2
1652445350000|2022-05-13 12:35:50|2458.8|2454.8|2460.1|2456.1|2460.1|2456.1|2458.8|2454.8|5
1652445360000|2022-05-13 12:36:00|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|3
1652445370000|2022-05-13 12:36:10|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|0
1652445380000|2022-05-13 12:36:20|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1652445390000|2022-05-13 12:36:30|||||||||1
1652445410000|2022-05-13 12:36:50|||||||||2
1652445420000|2022-05-13 12:37:00|2462|2458|2462|2458|2462|2458|2462|2458|8
1652445430000|2022-05-13 12:37:10|2461.2|2457.2|2461.5|2457.5|2461.5|2457.5|2461.2|2457.2|27
1652445450000|2022-05-13 12:37:30|2461.7|2457.7|2463.2|2459.2|2463.2|2459.2|2461.7|2457.7|23
1652445460000|2022-05-13 12:37:40|2464|2460|2463.7|2459.7|2465|2461|2463.7|2459.7|37
1652445470000|2022-05-13 12:37:50|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1652445480000|2022-05-13 12:38:00|2464|2460|2462.5|2458.5|2464|2460|2462.5|2458.5|9
1652445490000|2022-05-13 12:38:10|2462.2|2458.2|2463.5|2459.5|2463.5|2459.5|2462.2|2458.2|4
1652445500000|2022-05-13 12:38:20|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1652445510000|2022-05-13 12:38:30|2464.2|2460.2|2467.5|2463.5|2467.5|2463.5|2464.2|2460.2|29
1652445520000|2022-05-13 12:38:40|2467.2|2463.2|2466.7|2462.7|2467.2|2463.2|2466.7|2462.7|4
1652445530000|2022-05-13 12:38:50|2467|2463|2467.2|2463.2|2467.2|2463.2|2467|2463|3
1652445540000|2022-05-13 12:39:00|2467|2463|2466.7|2462.7|2467|2463|2466.7|2462.7|5
1652445550000|2022-05-13 12:39:10|2467.2|2463.2|2469.3|2465.3|2469.3|2465.3|2467.2|2463.2|40
1652445560000|2022-05-13 12:39:20|2469.5|2465.5|2469.7|2465.7|2470.7|2466.7|2469.5|2465.5|69
1652445570000|2022-05-13 12:39:30|2469|2465|2469|2465|2469.2|2465.2|2469|2465|6
1652445580000|2022-05-13 12:39:40|2468.7|2464.7|2468|2464|2468.7|2464.7|2468|2464|9
1652445590000|2022-05-13 12:39:50|2467.7|2463.7|2467.5|2463.5|2467.7|2463.7|2467.5|2463.5|4
1652445600000|2022-05-13 12:40:00|2467.2|2463.2|2467.7|2463.7|2467.7|2463.7|2467.2|2463.2|1
1652445610000|2022-05-13 12:40:10|2467.5|2463.5|2466.7|2462.7|2467.5|2463.5|2466.7|2462.7|14
1652445620000|2022-05-13 12:40:20|2466.5|2462.5|2464.5|2460.5|2466.5|2462.5|2464.5|2460.5|3
1652445630000|2022-05-13 12:40:30|2464.7|2460.7|2465.7|2461.7|2465.7|2461.7|2464.7|2460.7|3
1652445640000|2022-05-13 12:40:40|||||||||5
1652445650000|2022-05-13 12:40:50|2466|2462|2466.7|2462.7|2466.7|2462.7|2466|2462|8
1652445660000|2022-05-13 12:41:00|||||||||1
1652445670000|2022-05-13 12:41:10|2467.2|2463.2|2468.7|2464.7|2469.2|2465.2|2467.2|2463.2|16
1652445680000|2022-05-13 12:41:20|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|16
1652445690000|2022-05-13 12:41:30|2470.3|2466.3|2471|2467|2471|2467|2470.3|2466.3|18
1652445700000|2022-05-13 12:41:40|2471.5|2467.5|2472|2468|2472|2468|2471.5|2467.5|2
1652445710000|2022-05-13 12:41:50|2472.7|2468.7|2475.7|2471.7|2475.7|2471.7|2472.7|2468.7|24
1652445720000|2022-05-13 12:42:00|2475.2|2471.2|2474.7|2470.7|2475.2|2471.2|2474.2|2470.2|49
1652445730000|2022-05-13 12:42:10|2475.7|2471.7|2475.2|2471.2|2476.2|2472.2|2474.7|2470.7|15
1652445740000|2022-05-13 12:42:20|2475.5|2471.5|2474.7|2470.7|2475.7|2471.7|2474.7|2470.7|5
1652445750000|2022-05-13 12:42:30|2475|2471|2474.7|2470.7|2475|2471|2474.7|2470.7|4
1652445760000|2022-05-13 12:42:40|2475|2471|2475.5|2471.5|2475.7|2471.7|2475|2471|14
1652445770000|2022-05-13 12:42:50|2475.7|2471.7|2475.3|2471.3|2475.7|2471.7|2475.3|2471.3|66
1652445780000|2022-05-13 12:43:00|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.3|2471.3|15
1652445790000|2022-05-13 12:43:10|2475.8|2471.8|2475.6|2471.6|2476.3|2472.3|2475.3|2471.3|15
1652445810000|2022-05-13 12:43:30|2476.1|2472.1|2476.3|2472.3|2477.3|2473.3|2476.1|2472.1|42
1652445820000|2022-05-13 12:43:40|2476.6|2472.6|2476.3|2472.3|2477.1|2473.1|2476.3|2472.3|9
1652445830000|2022-05-13 12:43:50|2476.6|2472.6|2472.3|2468.3|2476.6|2472.6|2472|2468|98
1652445840000|2022-05-13 12:44:00|2471.8|2467.8|2471.3|2467.3|2471.8|2467.8|2471.3|2467.3|10
1652445850000|2022-05-13 12:44:10|2471|2467|2471|2467|2471|2467|2471|2467|73
1652445860000|2022-05-13 12:44:20|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|7
1652445870000|2022-05-13 12:44:30|2471.7|2467.7|2472.7|2468.7|2473|2469|2471.7|2467.7|14
1652445880000|2022-05-13 12:44:40|2472.2|2468.2|2472.7|2468.7|2472.7|2468.7|2472.2|2468.2|2
1652445890000|2022-05-13 12:44:50|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|8
1652445900000|2022-05-13 12:45:00|2474.3|2470.3|2474.5|2470.5|2474.5|2470.5|2474|2470|10
1652445910000|2022-05-13 12:45:10|2474.7|2470.7|2475.7|2471.7|2475.7|2471.7|2474.7|2470.7|7
1652445920000|2022-05-13 12:45:20|2475.5|2471.5|2476|2472|2476.5|2472.5|2475.5|2471.5|11
1652445930000|2022-05-13 12:45:30|2476.3|2472.3|2476.5|2472.5|2476.5|2472.5|2476.3|2472.3|0
1652445940000|2022-05-13 12:45:40|2476.7|2472.7|2477.5|2473.5|2477.5|2473.5|2476.7|2472.7|27
1652445950000|2022-05-13 12:45:50|||||||||1
1652445960000|2022-05-13 12:46:00|2476.7|2472.7|2476.5|2472.5|2477|2473|2476|2472|38
1652445970000|2022-05-13 12:46:10|2476.7|2472.7|2476.5|2472.5|2477.5|2473.5|2476.5|2472.5|8
1652445990000|2022-05-13 12:46:30|||||||||4
1652446000000|2022-05-13 12:46:40|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|9
1652446010000|2022-05-13 12:46:50|||||||||45
1652446020000|2022-05-13 12:47:00|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|30
1652446030000|2022-05-13 12:47:10|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|10
1652446040000|2022-05-13 12:47:20|2477.1|2473.1|2476.3|2472.3|2477.1|2473.1|2476.3|2472.3|21
1652446050000|2022-05-13 12:47:30|2476.6|2472.6|2476.3|2472.3|2477.3|2473.3|2476.3|2472.3|5
1652446060000|2022-05-13 12:47:40|2476.5|2472.5|2477.3|2473.3|2477.3|2473.3|2476.5|2472.5|4
1652446070000|2022-05-13 12:47:50|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|6
1652446080000|2022-05-13 12:48:00|||||||||3
1652446090000|2022-05-13 12:48:10|||||||||3
1652446100000|2022-05-13 12:48:20|||||||||2
1652446110000|2022-05-13 12:48:30|2477|2473|2476.3|2472.3|2477.3|2473.3|2476.3|2472.3|10
1652446120000|2022-05-13 12:48:40|2477|2473|2476.7|2472.7|2477|2473|2476.5|2472.5|3
1652446130000|2022-05-13 12:48:50|2477|2473|2475.5|2471.5|2477|2473|2474.5|2470.5|31
1652446140000|2022-05-13 12:49:00|2475.7|2471.7|2476.5|2472.5|2476.5|2472.5|2475.7|2471.7|8
1652446150000|2022-05-13 12:49:10|||||||||2
1652446160000|2022-05-13 12:49:20|2476|2472|2476.5|2472.5|2476.5|2472.5|2476|2472|3
1652446170000|2022-05-13 12:49:30|||||||||1
1652446180000|2022-05-13 12:49:40|2475.7|2471.7|2475|2471|2475.7|2471.7|2474.7|2470.7|21
1652446190000|2022-05-13 12:49:50|2475.5|2471.5|2474.7|2470.7|2475.5|2471.5|2474.7|2470.7|7
1652446200000|2022-05-13 12:50:00|2475|2471|2475.5|2471.5|2475.5|2471.5|2475|2471|4
1652446230000|2022-05-13 12:50:30|||||||||3
1652446240000|2022-05-13 12:50:40|||||||||2
1652446260000|2022-05-13 12:51:00|2476|2472|2476.5|2472.5|2476.5|2472.5|2476|2472|2
1652446270000|2022-05-13 12:51:10|2476.7|2472.7|2477|2473|2477|2473|2476.5|2472.5|13
1652446280000|2022-05-13 12:51:20|2476.7|2472.7|2476.5|2472.5|2477.5|2473.5|2476.5|2472.5|33
1652446290000|2022-05-13 12:51:30|2477.1|2473.1|2476.5|2472.5|2477.5|2473.5|2476.5|2472.5|16
1652446310000|2022-05-13 12:51:50|||||||||2
1652446320000|2022-05-13 12:52:00|2477|2473|2477|2473|2477|2473|2476.5|2472.5|10
1652446330000|2022-05-13 12:52:10|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|0
1652446340000|2022-05-13 12:52:20|||||||||1
1652446370000|2022-05-13 12:52:50|2479.3|2475.3|2479.8|2475.8|2480.3|2476.3|2479.3|2475.3|172
1652446380000|2022-05-13 12:53:00|2480|2476|2477.6|2473.6|2480|2476|2477.3|2473.3|8
1652446390000|2022-05-13 12:53:10|2477.8|2473.8|2478.1|2474.1|2478.1|2474.1|2477.8|2473.8|1
1652446400000|2022-05-13 12:53:20|2477.6|2473.6|2477.5|2473.5|2477.6|2473.6|2477.3|2473.3|2
1652446410000|2022-05-13 12:53:30|2476.5|2472.5|2476|2472|2476.5|2472.5|2476|2472|5
1652446420000|2022-05-13 12:53:40|||||||||16
1652446450000|2022-05-13 12:54:10|2476.6|2472.6|2477.3|2473.3|2477.3|2473.3|2476.6|2472.6|4
1652446460000|2022-05-13 12:54:20|2477.6|2473.6|2477.3|2473.3|2477.6|2473.6|2477.3|2473.3|5
1652446470000|2022-05-13 12:54:30|2477|2473|2476.6|2472.6|2477|2473|2476.6|2472.6|12
1652446480000|2022-05-13 12:54:40|2478.1|2474.1|2477.6|2473.6|2478.1|2474.1|2477.3|2473.3|28
1652446500000|2022-05-13 12:55:00|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2
1652446510000|2022-05-13 12:55:10|||||||||1
1652446520000|2022-05-13 12:55:20|2477.6|2473.6|2478.1|2474.1|2478.1|2474.1|2477.6|2473.6|4
1652446530000|2022-05-13 12:55:30|||||||||4
1652446540000|2022-05-13 12:55:40|||||||||6
1652446550000|2022-05-13 12:55:50|2478.8|2474.8|2479.1|2475.1|2479.1|2475.1|2478.8|2474.8|1
1652446560000|2022-05-13 12:56:00|||||||||10
1652446570000|2022-05-13 12:56:10|||||||||1
1652446590000|2022-05-13 12:56:30|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|51
1652446610000|2022-05-13 12:56:50|2478.3|2474.3|2478.6|2474.6|2479.1|2475.1|2478.1|2474.1|29
1652446620000|2022-05-13 12:57:00|2478.3|2474.3|2480.1|2476.1|2480.1|2476.1|2478.3|2474.3|9
1652446630000|2022-05-13 12:57:10|2479.8|2475.8|2479.1|2475.1|2479.8|2475.8|2479.1|2475.1|7
1652446650000|2022-05-13 12:57:30|||||||||2
1652446660000|2022-05-13 12:57:40|2480.1|2476.1|2480.3|2476.3|2480.3|2476.3|2480.1|2476.1|50
1652446670000|2022-05-13 12:57:50|2481.1|2477.1|2478.3|2474.3|2481.3|2477.3|2478.3|2474.3|61
1652446680000|2022-05-13 12:58:00|2478.6|2474.6|2479.3|2475.3|2479.3|2475.3|2478.6|2474.6|4
1652446690000|2022-05-13 12:58:10|2479.6|2475.6|2480.6|2476.6|2480.6|2476.6|2479.6|2475.6|63
1652446700000|2022-05-13 12:58:20|2481.4|2477.4|2480.6|2476.6|2481.6|2477.6|2480.6|2476.6|14
1652446710000|2022-05-13 12:58:30|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2479.6|2475.6|9
1652446720000|2022-05-13 12:58:40|2479.8|2475.8|2480.1|2476.1|2480.1|2476.1|2479.8|2475.8|0
1652446730000|2022-05-13 12:58:50|2479.6|2475.6|2478.8|2474.8|2479.8|2475.8|2478.8|2474.8|17
1652446740000|2022-05-13 12:59:00|2479.1|2475.1|2478.8|2474.8|2479.3|2475.3|2478.8|2474.8|9
1652446750000|2022-05-13 12:59:10|2478.6|2474.6|2478.8|2474.8|2478.8|2474.8|2478.6|2474.6|6
1652446760000|2022-05-13 12:59:20|||||||||4
1652446770000|2022-05-13 12:59:30|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|13
1652446780000|2022-05-13 12:59:40|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|1
1652446810000|2022-05-13 13:00:10|2478|2474|2477.3|2473.3|2478.1|2474.1|2477.3|2473.3|31
1652446820000|2022-05-13 13:00:20|2476.1|2472.1|2475.6|2471.6|2476.1|2472.1|2475.1|2471.1|60
1652446830000|2022-05-13 13:00:30|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|5
1652446840000|2022-05-13 13:00:40|||||||||10
1652446860000|2022-05-13 13:01:00|2477.1|2473.1|2477.1|2473.1|2478.1|2474.1|2476.6|2472.6|29
1652446870000|2022-05-13 13:01:10|2476.8|2472.8|2476.3|2472.3|2477.1|2473.1|2476.1|2472.1|23
1652446880000|2022-05-13 13:01:20|2475.6|2471.6|2475.1|2471.1|2475.6|2471.6|2475.1|2471.1|10
1652446890000|2022-05-13 13:01:30|||||||||5
1652446900000|2022-05-13 13:01:40|2476.3|2472.3|2476.1|2472.1|2476.3|2472.3|2476.1|2472.1|15
1652446920000|2022-05-13 13:02:00|2476.3|2472.3|2476.6|2472.6|2476.6|2472.6|2476.1|2472.1|5
1652446930000|2022-05-13 13:02:10|2476.3|2472.3|2477.6|2473.6|2477.6|2473.6|2476.1|2472.1|6
1652446950000|2022-05-13 13:02:30|2478.6|2474.6|2478.6|2474.6|2479.1|2475.1|2478.1|2474.1|21
1652446970000|2022-05-13 13:02:50|2478.3|2474.3|2478.6|2474.6|2478.6|2474.6|2478.1|2474.1|9
1652446980000|2022-05-13 13:03:00|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|22
1652446990000|2022-05-13 13:03:10|2477.1|2473.1|2477.1|2473.1|2477.6|2473.6|2477.1|2473.1|21
1652447000000|2022-05-13 13:03:20|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|3
1652447010000|2022-05-13 13:03:30|2475.7|2471.7|2474.5|2470.5|2475.7|2471.7|2474.5|2470.5|93
1652447020000|2022-05-13 13:03:40|2473.8|2469.8|2472.7|2468.7|2473.8|2469.8|2472.7|2468.7|5
1652447030000|2022-05-13 13:03:50|2473.5|2469.5|2472|2468|2473.5|2469.5|2472|2468|29
1652447040000|2022-05-13 13:04:00|2472.5|2468.5|2473|2469|2473.3|2469.3|2472.5|2468.5|8
1652447050000|2022-05-13 13:04:10|||||||||2
1652447060000|2022-05-13 13:04:20|2472.7|2468.7|2473|2469|2473|2469|2472.7|2468.7|2
1652447070000|2022-05-13 13:04:30|2473.3|2469.3|2474.5|2470.5|2474.5|2470.5|2473.3|2469.3|2
1652447080000|2022-05-13 13:04:40|2474.7|2470.7|2473.5|2469.5|2474.7|2470.7|2473.5|2469.5|6
1652447090000|2022-05-13 13:04:50|2473|2469|2471.7|2467.7|2473|2469|2471.7|2467.7|23
1652447100000|2022-05-13 13:05:00|2472|2468|2472.5|2468.5|2472.5|2468.5|2471.7|2467.7|6
1652447160000|2022-05-13 13:06:00|2472|2468|2472|2468|2472|2468|2472|2468|6
1652447170000|2022-05-13 13:06:10|||||||||6
1652447180000|2022-05-13 13:06:20|2472.3|2468.3|2472.5|2468.5|2472.5|2468.5|2472.3|2468.3|11
1652447190000|2022-05-13 13:06:30|2474|2470|2473.5|2469.5|2474|2470|2473.5|2469.5|32
1652447200000|2022-05-13 13:06:40|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|5
1652447210000|2022-05-13 13:06:50|||||||||1
1652447220000|2022-05-13 13:07:00|2473|2469|2472.7|2468.7|2473|2469|2472.7|2468.7|3
1652447260000|2022-05-13 13:07:40|2472|2468|2472.5|2468.5|2472.5|2468.5|2471.7|2467.7|13
1652447280000|2022-05-13 13:08:00|2471.7|2467.7|2471.5|2467.5|2473.5|2469.5|2471.5|2467.5|42
1652447330000|2022-05-13 13:08:50|2471.3|2467.3|2470.5|2466.5|2471.3|2467.3|2470.5|2466.5|16
1652447340000|2022-05-13 13:09:00|2470|2466|2470.5|2466.5|2470.5|2466.5|2469.5|2465.5|18
1652447350000|2022-05-13 13:09:10|2470.3|2466.3|2469.7|2465.7|2470.3|2466.3|2469.7|2465.7|2
1652447380000|2022-05-13 13:09:40|2469.5|2465.5|2468.7|2464.7|2469.5|2465.5|2468.7|2464.7|1
1652447400000|2022-05-13 13:10:00|2468.5|2464.5|2469.7|2465.7|2469.7|2465.7|2468.5|2464.5|9
1652447410000|2022-05-13 13:10:10|||||||||2
1652447460000|2022-05-13 13:11:00|2470|2466|2470.5|2466.5|2470.5|2466.5|2470|2466|10
1652447480000|2022-05-13 13:11:20|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|5
1652447490000|2022-05-13 13:11:30|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|26
1652447500000|2022-05-13 13:11:40|2467.3|2463.3|2466.7|2462.7|2467.3|2463.3|2466.7|2462.7|10
1652447510000|2022-05-13 13:11:50|2465.7|2461.7|2466.3|2462.3|2466.3|2462.3|2465.7|2461.7|1
1652447520000|2022-05-13 13:12:00|2466.7|2462.7|2467.7|2463.7|2467.7|2463.7|2466.7|2462.7|2
1652447580000|2022-05-13 13:13:00|2468.3|2464.3|2468|2464|2468.3|2464.3|2468|2464|12
1652447590000|2022-05-13 13:13:10|2468.2|2464.2|2467.7|2463.7|2468.2|2464.2|2467.7|2463.7|2
1652447610000|2022-05-13 13:13:30|||||||||2
1652447640000|2022-05-13 13:14:00|2468|2464|2468.7|2464.7|2468.7|2464.7|2468|2464|2
1652447670000|2022-05-13 13:14:30|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|1
1652447680000|2022-05-13 13:14:40|2470|2466|2469.7|2465.7|2470.2|2466.2|2469.7|2465.7|3
1652447690000|2022-05-13 13:14:50|||||||||6
1652447700000|2022-05-13 13:15:00|2470|2466|2469.7|2465.7|2470|2466|2469.7|2465.7|3
1652447720000|2022-05-13 13:15:20|2469.2|2465.2|2468|2464|2469.2|2465.2|2467.7|2463.7|17
1652447730000|2022-05-13 13:15:30|2467.7|2463.7|2468|2464|2468|2464|2467.7|2463.7|8
1652447740000|2022-05-13 13:15:40|2467.7|2463.7|2467|2463|2467.7|2463.7|2466.7|2462.7|11
1652447750000|2022-05-13 13:15:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2
1652447760000|2022-05-13 13:16:00|||||||||9
1652447770000|2022-05-13 13:16:10|||||||||5
1652447790000|2022-05-13 13:16:30|||||||||1
1652447800000|2022-05-13 13:16:40|||||||||1
1652447810000|2022-05-13 13:16:50|2466.3|2462.3|2466.2|2462.2|2466.3|2462.3|2466|2462|9
1652447820000|2022-05-13 13:17:00|2466|2462|2467.5|2463.5|2467.5|2463.5|2466|2462|6
1652447860000|2022-05-13 13:17:40|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|3
1652447870000|2022-05-13 13:17:50|||||||||1
1652447880000|2022-05-13 13:18:00|2469.5|2465.5|2469.7|2465.7|2469.7|2465.7|2469.5|2465.5|12
1652447910000|2022-05-13 13:18:30|||||||||1
1652447920000|2022-05-13 13:18:40|2470|2466|2469.7|2465.7|2470.5|2466.5|2469.5|2465.5|19
1652447930000|2022-05-13 13:18:50|2470|2466|2470|2466|2470|2466|2470|2466|2
1652447940000|2022-05-13 13:19:00|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|0
1652447950000|2022-05-13 13:19:10|2470.7|2466.7|2470|2466|2470.7|2466.7|2470|2466|9
1652447960000|2022-05-13 13:19:20|2469.7|2465.7|2468|2464|2469.7|2465.7|2468|2464|12
1652447970000|2022-05-13 13:19:30|2468.2|2464.2|2468.7|2464.7|2468.7|2464.7|2468.2|2464.2|1
1652447980000|2022-05-13 13:19:40|2469|2465|2468.7|2464.7|2469|2465|2468.7|2464.7|3
1652447990000|2022-05-13 13:19:50|2469|2465|2469.5|2465.5|2469.7|2465.7|2469|2465|9
1652448000000|2022-05-13 13:20:00|2469|2465|2469|2465|2469|2465|2469|2465|4
1652448020000|2022-05-13 13:20:20|2468.7|2464.7|2467.7|2463.7|2468.7|2464.7|2467.7|2463.7|2
1652448030000|2022-05-13 13:20:30|2467.5|2463.5|2467|2463|2467.5|2463.5|2467|2463|1
1652448040000|2022-05-13 13:20:40|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1652448050000|2022-05-13 13:20:50|||||||||1
1652448060000|2022-05-13 13:21:00|2467|2463|2468|2464|2468|2464|2467|2463|3
1652448070000|2022-05-13 13:21:10|||||||||1
1652448100000|2022-05-13 13:21:40|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|0
1652448120000|2022-05-13 13:22:00|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2
1652448130000|2022-05-13 13:22:10|2469|2465|2467.7|2463.7|2469|2465|2467.7|2463.7|8
1652448140000|2022-05-13 13:22:20|2467|2463|2466.2|2462.2|2467|2463|2466.2|2462.2|7
1652448150000|2022-05-13 13:22:30|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|1
1652448160000|2022-05-13 13:22:40|2467|2463|2467|2463|2467|2463|2467|2463|1
1652448170000|2022-05-13 13:22:50|2467.3|2463.3|2467.5|2463.5|2467.5|2463.5|2467.3|2463.3|1
1652448180000|2022-05-13 13:23:00|2468|2464|2468.7|2464.7|2469|2465|2468|2464|11
1652448190000|2022-05-13 13:23:10|2469|2465|2468.7|2464.7|2469.5|2465.5|2468.7|2464.7|7
1652448200000|2022-05-13 13:23:20|2469|2465|2469|2465|2469|2465|2469|2465|2
1652448230000|2022-05-13 13:23:50|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2
1652448240000|2022-05-13 13:24:00|2470.5|2466.5|2470.5|2466.5|2471.5|2467.5|2470.5|2466.5|27
1652448250000|2022-05-13 13:24:10|2470|2466|2469|2465|2470|2466|2469|2465|4
1652448260000|2022-05-13 13:24:20|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|0
1652448270000|2022-05-13 13:24:30|2469|2465|2469|2465|2469|2465|2469|2465|1
1652448280000|2022-05-13 13:24:40|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|6
1652448290000|2022-05-13 13:24:50|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|1
1652448300000|2022-05-13 13:25:00|2468|2464|2468.5|2464.5|2468.5|2464.5|2468|2464|2
1652448310000|2022-05-13 13:25:10|2468|2464|2468|2464|2468|2464|2468|2464|3
1652448320000|2022-05-13 13:25:20|||||||||1
1652448340000|2022-05-13 13:25:40|2468.2|2464.2|2468.7|2464.7|2469|2465|2468|2464|20
1652448350000|2022-05-13 13:25:50|2469|2465|2469|2465|2469|2465|2469|2465|3
1652448360000|2022-05-13 13:26:00|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|0
1652448370000|2022-05-13 13:26:10|2469.7|2465.7|2470.7|2466.7|2470.7|2466.7|2469.7|2465.7|5
1652448380000|2022-05-13 13:26:20|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471|2467|8
1652448400000|2022-05-13 13:26:40|2471|2467|2471.5|2467.5|2471.5|2467.5|2471|2467|4
1652448420000|2022-05-13 13:27:00|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|1
1652448430000|2022-05-13 13:27:10|2471|2467|2470.7|2466.7|2471|2467|2470.7|2466.7|0
1652448450000|2022-05-13 13:27:30|2470.5|2466.5|2470.7|2466.7|2471|2467|2470.5|2466.5|0
1652448460000|2022-05-13 13:27:40|2471|2467|2471|2467|2471|2467|2470.7|2466.7|1
1652448470000|2022-05-13 13:27:50|2470.7|2466.7|2471|2467|2471|2467|2470.7|2466.7|1
1652448480000|2022-05-13 13:28:00|2471.3|2467.3|2471|2467|2471.5|2467.5|2471|2467|11
1652448490000|2022-05-13 13:28:10|2470.5|2466.5|2470.5|2466.5|2470.8|2466.8|2470.5|2466.5|4
1652448500000|2022-05-13 13:28:20|2471|2467|2470.7|2466.7|2471|2467|2470.5|2466.5|0
1652448510000|2022-05-13 13:28:30|2470.5|2466.5|2470.7|2466.7|2470.7|2466.7|2470|2466|12
1652448520000|2022-05-13 13:28:40|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|5
1652448540000|2022-05-13 13:29:00|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|9
1652448560000|2022-05-13 13:29:20|2467.5|2463.5|2466.7|2462.7|2467.5|2463.5|2466.5|2462.5|3
1652448580000|2022-05-13 13:29:40|2466.5|2462.5|2466|2462|2466.5|2462.5|2466|2462|4
1652448600000|2022-05-13 13:30:00|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2
1652448620000|2022-05-13 13:30:20|2465.7|2461.7|2465|2461|2465.7|2461.7|2465|2461|8
1652448630000|2022-05-13 13:30:30|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1652448640000|2022-05-13 13:30:40|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2
1652448660000|2022-05-13 13:31:00|||||||||1
1652448670000|2022-05-13 13:31:10|2464|2460|2464.5|2460.5|2464.5|2460.5|2464|2460|6
1652448680000|2022-05-13 13:31:20|2464.3|2460.3|2463.5|2459.5|2464.3|2460.3|2463.5|2459.5|6
1652448690000|2022-05-13 13:31:30|||||||||1
1652448700000|2022-05-13 13:31:40|2463.2|2459.2|2463|2459|2463.2|2459.2|2463|2459|4
1652448710000|2022-05-13 13:31:50|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|5
1652448720000|2022-05-13 13:32:00|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464|2460|3
1652448730000|2022-05-13 13:32:10|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1652448750000|2022-05-13 13:32:30|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1652448760000|2022-05-13 13:32:40|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1652448770000|2022-05-13 13:32:50|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|1
1652448780000|2022-05-13 13:33:00|2464.7|2460.7|2465.5|2461.5|2465.7|2461.7|2464.7|2460.7|5
1652448790000|2022-05-13 13:33:10|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|7
1652448830000|2022-05-13 13:33:50|2464|2460|2464.2|2460.2|2464.2|2460.2|2463.7|2459.7|6
1652448840000|2022-05-13 13:34:00|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1652448890000|2022-05-13 13:34:50|2463.5|2459.5|2463.7|2459.7|2463.7|2459.7|2463.5|2459.5|8
1652448900000|2022-05-13 13:35:00|||||||||1
1652448910000|2022-05-13 13:35:10|||||||||4
1652448940000|2022-05-13 13:35:40|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|0
1652448970000|2022-05-13 13:36:10|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|4
1652448990000|2022-05-13 13:36:30|2463.2|2459.2|2461.7|2457.7|2463.2|2459.2|2461.5|2457.5|160
1652449000000|2022-05-13 13:36:40|2461.2|2457.2|2461|2457|2461.2|2457.2|2461|2457|0
1652449020000|2022-05-13 13:37:00|2461.2|2457.2|2459.2|2455.2|2461.2|2457.2|2459.2|2455.2|7
1652449050000|2022-05-13 13:37:30|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|6
1652449060000|2022-05-13 13:37:40|2459.2|2455.2|2458.2|2454.2|2459.2|2455.2|2458.2|2454.2|7
1652449090000|2022-05-13 13:38:10|2458|2454|2458|2454|2458|2454|2458|2454|0
1652449100000|2022-05-13 13:38:20|2457.7|2453.7|2457.2|2453.2|2457.7|2453.7|2456.2|2452.2|18
1652449110000|2022-05-13 13:38:30|2457.9|2453.9|2458.2|2454.2|2458.2|2454.2|2457.9|2453.9|8
1652449120000|2022-05-13 13:38:40|2458|2454|2460.5|2456.5|2463|2459|2458|2454|27
1652449130000|2022-05-13 13:38:50|2462|2458|2462|2458|2462|2458|2462|2458|0
1652449140000|2022-05-13 13:39:00|2462.7|2458.7|2463.2|2459.2|2463.2|2459.2|2462.2|2458.2|10
1652449150000|2022-05-13 13:39:10|2463.5|2459.5|2464.2|2460.2|2464.5|2460.5|2463.5|2459.5|19
1652449160000|2022-05-13 13:39:20|2464.5|2460.5|2464.2|2460.2|2464.5|2460.5|2464.2|2460.2|0
1652449170000|2022-05-13 13:39:30|2463.6|2459.6|2462.5|2458.5|2463.6|2459.6|2462.5|2458.5|13
1652449180000|2022-05-13 13:39:40|2462.2|2458.2|2462.5|2458.5|2462.5|2458.5|2462.2|2458.2|2
1652449190000|2022-05-13 13:39:50|2462.2|2458.2|2461.9|2457.9|2462.2|2458.2|2461.9|2457.9|5
1652449200000|2022-05-13 13:40:00|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1652449210000|2022-05-13 13:40:10|2461.2|2457.2|2461.5|2457.5|2461.5|2457.5|2461.2|2457.2|1
1652449240000|2022-05-13 13:40:40|2461.7|2457.7|2462.2|2458.2|2462.2|2458.2|2461.7|2457.7|1
1652449250000|2022-05-13 13:40:50|||||||||1
1652449260000|2022-05-13 13:41:00|2462|2458|2462|2458|2462|2458|2462|2458|4
1652449310000|2022-05-13 13:41:50|2461.4|2457.4|2460.5|2456.5|2461.4|2457.4|2460.5|2456.5|11
1652449330000|2022-05-13 13:42:10|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2
1652449350000|2022-05-13 13:42:30|2460|2456|2460|2456|2460|2456|2460|2456|0
1652449360000|2022-05-13 13:42:40|2460.6|2456.6|2460.7|2456.7|2461.2|2457.2|2460.6|2456.6|11
1652449370000|2022-05-13 13:42:50|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|1
1652449380000|2022-05-13 13:43:00|2460.2|2456.2|2460.7|2456.7|2460.7|2456.7|2460.2|2456.2|5
1652449410000|2022-05-13 13:43:30|2460.4|2456.4|2460.2|2456.2|2460.4|2456.4|2460.2|2456.2|4
1652449420000|2022-05-13 13:43:40|||||||||1
1652449430000|2022-05-13 13:43:50|||||||||2
1652449440000|2022-05-13 13:44:00|2459.7|2455.7|2459.2|2455.2|2459.7|2455.7|2459.2|2455.2|5
1652449470000|2022-05-13 13:44:30|||||||||15
1652449480000|2022-05-13 13:44:40|||||||||1
1652449500000|2022-05-13 13:45:00|||||||||48
1652449510000|2022-05-13 13:45:10|2460.2|2456.2|2459.2|2455.2|2460.2|2456.2|2459.2|2455.2|5
1652449520000|2022-05-13 13:45:20|||||||||4
1652449560000|2022-05-13 13:46:00|||||||||1
1652449580000|2022-05-13 13:46:20|||||||||5
1652449590000|2022-05-13 13:46:30|2458.7|2454.7|2458.2|2454.2|2458.7|2454.7|2458.2|2454.2|5
1652449600000|2022-05-13 13:46:40|||||||||1
1652449630000|2022-05-13 13:47:10|2459.9|2455.9|2456.2|2452.2|2459.9|2455.9|2456.2|2452.2|58
1652449640000|2022-05-13 13:47:20|2456.6|2452.6|2456.9|2452.9|2456.9|2452.9|2456.6|2452.6|3
1652449660000|2022-05-13 13:47:40|2456.6|2452.6|2456.2|2452.2|2456.6|2452.6|2456.2|2452.2|1
1652449670000|2022-05-13 13:47:50|||||||||1
1652449680000|2022-05-13 13:48:00|2457.9|2453.9|2457.5|2453.5|2457.9|2453.9|2457.2|2453.2|3
1652449690000|2022-05-13 13:48:10|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.4|2453.4|3
1652449700000|2022-05-13 13:48:20|2458|2454|2459.7|2455.7|2460|2456|2458|2454|3
1652449710000|2022-05-13 13:48:30|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|3
1652449740000|2022-05-13 13:49:00|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|5
1652449750000|2022-05-13 13:49:10|2459.7|2455.7|2458.4|2454.4|2459.7|2455.7|2458.4|2454.4|4
1652449770000|2022-05-13 13:49:30|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1652449780000|2022-05-13 13:49:40|||||||||1
1652449790000|2022-05-13 13:49:50|||||||||1
1652449800000|2022-05-13 13:50:00|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|13
1652449820000|2022-05-13 13:50:20|2457.4|2453.4|2458.2|2454.2|2458.4|2454.4|2457.4|2453.4|8
1652449830000|2022-05-13 13:50:30|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2
1652449840000|2022-05-13 13:50:40|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1652449850000|2022-05-13 13:50:50|||||||||2
1652449860000|2022-05-13 13:51:00|2460.2|2456.2|2461.2|2457.2|2461.2|2457.2|2460.2|2456.2|16
1652449870000|2022-05-13 13:51:10|2460.6|2456.6|2460.2|2456.2|2460.6|2456.6|2460.2|2456.2|2
1652449880000|2022-05-13 13:51:20|2460.4|2456.4|2461.2|2457.2|2461.2|2457.2|2460.4|2456.4|13
1652449890000|2022-05-13 13:51:30|||||||||4
1652449900000|2022-05-13 13:51:40|||||||||6
1652449910000|2022-05-13 13:51:50|||||||||4
1652449920000|2022-05-13 13:52:00|||||||||6
1652449940000|2022-05-13 13:52:20|||||||||1
1652449950000|2022-05-13 13:52:30|||||||||1
1652449970000|2022-05-13 13:52:50|||||||||1
1652449980000|2022-05-13 13:53:00|2461|2457|2461.2|2457.2|2461.2|2457.2|2461|2457|18
1652450010000|2022-05-13 13:53:30|||||||||1
1652450020000|2022-05-13 13:53:40|||||||||2
1652450070000|2022-05-13 13:54:30|2461.6|2457.6|2462.2|2458.2|2462.2|2458.2|2461.6|2457.6|5
1652450090000|2022-05-13 13:54:50|||||||||2
1652450100000|2022-05-13 13:55:00|2464.2|2460.2|2466.2|2462.2|2466.2|2462.2|2464.2|2460.2|14
1652450110000|2022-05-13 13:55:10|2465|2461|2465|2461|2465|2461|2465|2461|23
1652450120000|2022-05-13 13:55:20|||||||||3
1652450130000|2022-05-13 13:55:30|2464.2|2460.2|2465|2461|2465|2461|2464.2|2460.2|20
1652450140000|2022-05-13 13:55:40|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|6
1652450160000|2022-05-13 13:56:00|2465.2|2461.2|2466.7|2462.7|2466.7|2462.7|2465.2|2461.2|10
1652450170000|2022-05-13 13:56:10|2467.5|2463.5|2468.5|2464.5|2468.5|2464.5|2467.5|2463.5|8
1652450180000|2022-05-13 13:56:20|2468.7|2464.7|2469.7|2465.7|2469.7|2465.7|2468.7|2464.7|6
1652450190000|2022-05-13 13:56:30|2470|2466|2471|2467|2471|2467|2470|2466|3
1652450200000|2022-05-13 13:56:40|2471.5|2467.5|2470.7|2466.7|2471.7|2467.7|2470.7|2466.7|8
1652450210000|2022-05-13 13:56:50|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|7
1652450220000|2022-05-13 13:57:00|2469.1|2465.1|2468.5|2464.5|2469.1|2465.1|2467.7|2463.7|22
1652450230000|2022-05-13 13:57:10|2468.7|2464.7|2469.7|2465.7|2469.7|2465.7|2468.7|2464.7|4
1652450240000|2022-05-13 13:57:20|2470|2466|2470.7|2466.7|2470.7|2466.7|2470|2466|3
1652450250000|2022-05-13 13:57:30|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|4
1652450260000|2022-05-13 13:57:40|2471.5|2467.5|2471.7|2467.7|2471.7|2467.7|2471.5|2467.5|6
1652450280000|2022-05-13 13:58:00|2472|2468|2470|2466|2472.7|2468.7|2470|2466|13
1652450290000|2022-05-13 13:58:10|2469.7|2465.7|2471|2467|2471|2467|2469.7|2465.7|9
1652450300000|2022-05-13 13:58:20|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2
1652450310000|2022-05-13 13:58:30|||||||||1
1652450330000|2022-05-13 13:58:50|||||||||6
1652450340000|2022-05-13 13:59:00|||||||||2
1652450350000|2022-05-13 13:59:10|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|6
1652450360000|2022-05-13 13:59:20|2471.7|2467.7|2471|2467|2471.7|2467.7|2470.7|2466.7|7
1652450370000|2022-05-13 13:59:30|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|16
1652450380000|2022-05-13 13:59:40|||||||||18
1652450390000|2022-05-13 13:59:50|||||||||14
1652450400000|2022-05-13 14:00:00|2470|2466|2468.5|2464.5|2470|2466|2468.5|2464.5|14
1652450410000|2022-05-13 14:00:10|2468.2|2464.2|2467.5|2463.5|2468.2|2464.2|2467.5|2463.5|6
1652450420000|2022-05-13 14:00:20|2468|2464|2468.5|2464.5|2468.7|2464.7|2468|2464|4
1652450430000|2022-05-13 14:00:30|2468.7|2464.7|2467.5|2463.5|2468.7|2464.7|2467.5|2463.5|17
1652450440000|2022-05-13 14:00:40|2467.2|2463.2|2467.7|2463.7|2467.7|2463.7|2467.2|2463.2|0
1652450460000|2022-05-13 14:01:00|2468.5|2464.5|2469|2465|2469|2465|2468.5|2464.5|8
1652450470000|2022-05-13 14:01:10|||||||||1
1652450480000|2022-05-13 14:01:20|2468|2464|2468|2464|2468.2|2464.2|2468|2464|12
1652450500000|2022-05-13 14:01:40|2467.7|2463.7|2467.2|2463.2|2467.7|2463.7|2467.2|2463.2|2
1652450510000|2022-05-13 14:01:50|||||||||1
1652450520000|2022-05-13 14:02:00|2467|2463|2467|2463|2467|2463|2467|2463|7
1652450530000|2022-05-13 14:02:10|2466.4|2462.4|2466|2462|2466.4|2462.4|2466|2462|26
1652450540000|2022-05-13 14:02:20|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|10
1652450550000|2022-05-13 14:02:30|2464|2460|2464|2460|2464|2460|2464|2460|7
1652450560000|2022-05-13 14:02:40|||||||||1
1652450570000|2022-05-13 14:02:50|2463.5|2459.5|2463.2|2459.2|2463.5|2459.5|2463|2459|2
1652450580000|2022-05-13 14:03:00|2463.5|2459.5|2465|2461|2465.2|2461.2|2463.5|2459.5|11
1652450590000|2022-05-13 14:03:10|2465.2|2461.2|2465|2461|2465.2|2461.2|2465|2461|2
1652450630000|2022-05-13 14:03:50|||||||||1
1652450660000|2022-05-13 14:04:20|2464.5|2460.5|2466.2|2462.2|2467|2463|2464.5|2460.5|36
1652450670000|2022-05-13 14:04:30|2466|2462|2466.2|2462.2|2466.2|2462.2|2466|2462|1
1652450680000|2022-05-13 14:04:40|2466|2462|2466|2462|2466|2462|2466|2462|1
1652450690000|2022-05-13 14:04:50|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2
1652450700000|2022-05-13 14:05:00|2467|2463|2467|2463|2467|2463|2467|2463|7
1652450710000|2022-05-13 14:05:10|2466.5|2462.5|2466|2462|2466.5|2462.5|2465.7|2461.7|4
1652450720000|2022-05-13 14:05:20|2465.7|2461.7|2466|2462|2466.2|2462.2|2465.2|2461.2|7
1652450730000|2022-05-13 14:05:30|||||||||7
1652450740000|2022-05-13 14:05:40|2465.7|2461.7|2465|2461|2465.7|2461.7|2465|2461|5
1652450750000|2022-05-13 14:05:50|||||||||1
1652450760000|2022-05-13 14:06:00|2465.5|2461.5|2465.5|2461.5|2466|2462|2465|2461|12
1652450770000|2022-05-13 14:06:10|2465.2|2461.2|2465.7|2461.7|2466|2462|2465.2|2461.2|4
1652450780000|2022-05-13 14:06:20|2466|2462|2465.5|2461.5|2466|2462|2465|2461|5
1652450790000|2022-05-13 14:06:30|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|0
1652450810000|2022-05-13 14:06:50|2465|2461|2465|2461|2465.2|2461.2|2465|2461|15
1652450820000|2022-05-13 14:07:00|||||||||4
1652450830000|2022-05-13 14:07:10|||||||||2
1652450840000|2022-05-13 14:07:20|2466.8|2462.8|2467|2463|2467.7|2463.7|2466.7|2462.7|37
1652450850000|2022-05-13 14:07:30|2467.3|2463.3|2467.7|2463.7|2467.7|2463.7|2467.3|2463.3|1
1652450860000|2022-05-13 14:07:40|2468.7|2464.7|2469|2465|2469.7|2465.7|2468.7|2464.7|16
1652450870000|2022-05-13 14:07:50|2468.7|2464.7|2467.7|2463.7|2468.7|2464.7|2467.7|2463.7|9
1652450880000|2022-05-13 14:08:00|||||||||4
1652450900000|2022-05-13 14:08:20|2467|2463|2466.7|2462.7|2467|2463|2466.7|2462.7|2
1652450920000|2022-05-13 14:08:40|||||||||1
1652450930000|2022-05-13 14:08:50|||||||||3
1652450940000|2022-05-13 14:09:00|||||||||3
1652450950000|2022-05-13 14:09:10|2466.5|2462.5|2466|2462|2466.5|2462.5|2466|2462|1
1652450980000|2022-05-13 14:09:40|2466.3|2462.3|2466.7|2462.7|2466.7|2462.7|2466.3|2462.3|27
1652450990000|2022-05-13 14:09:50|||||||||2
1652451000000|2022-05-13 14:10:00|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|1
1652451020000|2022-05-13 14:10:20|||||||||2
1652451030000|2022-05-13 14:10:30|2466|2462|2466|2462|2466|2462|2466|2462|14
1652451040000|2022-05-13 14:10:40|2466.5|2462.5|2466.2|2462.2|2467|2463|2466.2|2462.2|15
1652451050000|2022-05-13 14:10:50|2466.5|2462.5|2466.2|2462.2|2466.5|2462.5|2466.2|2462.2|0
1652451060000|2022-05-13 14:11:00|||||||||3
1652451070000|2022-05-13 14:11:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|6
1652451080000|2022-05-13 14:11:20|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1652451100000|2022-05-13 14:11:40|||||||||1
1652451120000|2022-05-13 14:12:00|2466.8|2462.8|2466|2462|2466.8|2462.8|2466|2462|14
1652451130000|2022-05-13 14:12:10|||||||||5
1652451150000|2022-05-13 14:12:30|2467|2463|2466.4|2462.4|2467|2463|2466.4|2462.4|7
1652451160000|2022-05-13 14:12:40|2466.2|2462.2|2466.2|2462.2|2467|2463|2466.2|2462.2|6
1652451170000|2022-05-13 14:12:50|2466|2462|2466|2462|2466|2462|2466|2462|1
1652451180000|2022-05-13 14:13:00|2467|2463|2467|2463|2467|2463|2467|2463|8
1652451190000|2022-05-13 14:13:10|2467.6|2463.6|2467.2|2463.2|2468.5|2464.5|2467.2|2463.2|12
1652451200000|2022-05-13 14:13:20|2468.2|2464.2|2469.5|2465.5|2469.7|2465.7|2468.2|2464.2|17
1652451210000|2022-05-13 14:13:30|2470|2466|2471.2|2467.2|2471.5|2467.5|2470|2466|25
1652451220000|2022-05-13 14:13:40|2471|2467|2471|2467|2471|2467|2471|2467|0
1652451230000|2022-05-13 14:13:50|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|1
1652451240000|2022-05-13 14:14:00|2470.7|2466.7|2470.4|2466.4|2470.7|2466.7|2470.4|2466.4|2
1652451250000|2022-05-13 14:14:10|2470|2466|2469.2|2465.2|2470|2466|2469.2|2465.2|3
1652451260000|2022-05-13 14:14:20|2468.5|2464.5|2468|2464|2468.5|2464.5|2468|2464|6
1652451280000|2022-05-13 14:14:40|2468.5|2464.5|2469.2|2465.2|2469.2|2465.2|2468.5|2464.5|14
1652451290000|2022-05-13 14:14:50|2468.7|2464.7|2468.5|2464.5|2468.7|2464.7|2468.5|2464.5|2
1652451300000|2022-05-13 14:15:00|2469|2465|2469.2|2465.2|2469.2|2465.2|2469|2465|1
1652451310000|2022-05-13 14:15:10|2469|2465|2469.2|2465.2|2469.2|2465.2|2469|2465|4
1652451320000|2022-05-13 14:15:20|||||||||1
1652451330000|2022-05-13 14:15:30|||||||||3
1652451340000|2022-05-13 14:15:40|2470|2466|2470.5|2466.5|2470.5|2466.5|2470|2466|9
1652451350000|2022-05-13 14:15:50|2470.2|2466.2|2470|2466|2470.8|2466.8|2470|2466|6
1652451360000|2022-05-13 14:16:00|2470.2|2466.2|2470|2466|2470.2|2466.2|2469.6|2465.6|12
1652451370000|2022-05-13 14:16:10|2469.8|2465.8|2469.5|2465.5|2469.8|2465.8|2469.5|2465.5|3
1652451380000|2022-05-13 14:16:20|2469.2|2465.2|2468.2|2464.2|2469.2|2465.2|2468.2|2464.2|5
1652451390000|2022-05-13 14:16:30|2468|2464|2468|2464|2468|2464|2468|2464|0
1652451400000|2022-05-13 14:16:40|2467.5|2463.5|2467|2463|2467.5|2463.5|2467|2463|8
1652451420000|2022-05-13 14:17:00|2466.2|2462.2|2468|2464|2468|2464|2466.2|2462.2|20
1652451440000|2022-05-13 14:17:20|||||||||4
1652451480000|2022-05-13 14:18:00|2467.2|2463.2|2467|2463|2467.2|2463.2|2467|2463|5
1652451490000|2022-05-13 14:18:10|2467.4|2463.4|2468.2|2464.2|2468.2|2464.2|2467.4|2463.4|12
1652451500000|2022-05-13 14:18:20|2469|2465|2468|2464|2469|2465|2468|2464|13
1652451510000|2022-05-13 14:18:30|2468.2|2464.2|2468|2464|2468.2|2464.2|2468|2464|2
1652451520000|2022-05-13 14:18:40|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|1
1652451540000|2022-05-13 14:19:00|2468|2464|2468|2464|2468|2464|2468|2464|0
1652451550000|2022-05-13 14:19:10|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|0
1652451560000|2022-05-13 14:19:20|2468|2464|2468|2464|2468|2464|2468|2464|1
1652451570000|2022-05-13 14:19:30|||||||||1
1652451590000|2022-05-13 14:19:50|2467.2|2463.2|2467|2463|2467.2|2463.2|2467|2463|8
1652451600000|2022-05-13 14:20:00|||||||||5
1652451630000|2022-05-13 14:20:30|||||||||2
1652451650000|2022-05-13 14:20:50|||||||||1
1652451670000|2022-05-13 14:21:10|||||||||1
1652451700000|2022-05-13 14:21:40|||||||||1
1652451710000|2022-05-13 14:21:50|||||||||3
1652451720000|2022-05-13 14:22:00|2468.5|2464.5|2469|2465|2469|2465|2468.5|2464.5|19
1652451730000|2022-05-13 14:22:10|||||||||5
1652451740000|2022-05-13 14:22:20|||||||||1
1652451770000|2022-05-13 14:22:50|||||||||4
1652451780000|2022-05-13 14:23:00|||||||||2
1652451800000|2022-05-13 14:23:20|||||||||3
1652451810000|2022-05-13 14:23:30|||||||||4
1652451840000|2022-05-13 14:24:00|||||||||5
1652451850000|2022-05-13 14:24:10|||||||||1
1652451860000|2022-05-13 14:24:20|2471|2467|2472.5|2468.5|2472.5|2468.5|2471|2467|14
1652451880000|2022-05-13 14:24:40|2472.8|2468.8|2474.5|2470.5|2474.5|2470.5|2472.8|2468.8|27
1652451890000|2022-05-13 14:24:50|2474.8|2470.8|2474.8|2470.8|2475|2471|2474.8|2470.8|10
1652451900000|2022-05-13 14:25:00|2474.5|2470.5|2474.8|2470.8|2474.8|2470.8|2474.5|2470.5|2
1652451910000|2022-05-13 14:25:10|2475.3|2471.3|2475.5|2471.5|2475.5|2471.5|2475.3|2471.3|6
1652451920000|2022-05-13 14:25:20|2475.8|2471.8|2475|2471|2475.8|2471.8|2475|2471|19
1652451930000|2022-05-13 14:25:30|2474.8|2470.8|2474.5|2470.5|2474.8|2470.8|2474|2470|9
1652451940000|2022-05-13 14:25:40|2474.8|2470.8|2474.8|2470.8|2475|2471|2474.8|2470.8|2
1652451970000|2022-05-13 14:26:10|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|1
1652451980000|2022-05-13 14:26:20|||||||||2
1652452000000|2022-05-13 14:26:40|||||||||3
1652452010000|2022-05-13 14:26:50|2474.3|2470.3|2474.5|2470.5|2474.5|2470.5|2474.3|2470.3|5
1652452020000|2022-05-13 14:27:00|2473.8|2469.8|2474.5|2470.5|2474.5|2470.5|2473.8|2469.8|7
1652452040000|2022-05-13 14:27:20|2475.5|2471.5|2475.8|2471.8|2475.8|2471.8|2475.5|2471.5|12
1652452050000|2022-05-13 14:27:30|||||||||2
1652452060000|2022-05-13 14:27:40|2475.5|2471.5|2476.5|2472.5|2476.5|2472.5|2475.5|2471.5|80
1652452070000|2022-05-13 14:27:50|||||||||14
1652452080000|2022-05-13 14:28:00|||||||||6
1652452100000|2022-05-13 14:28:20|||||||||1
1652452110000|2022-05-13 14:28:30|||||||||6
1652452130000|2022-05-13 14:28:50|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|10
1652452140000|2022-05-13 14:29:00|2476.5|2472.5|2477|2473|2477|2473|2476.5|2472.5|3
1652452150000|2022-05-13 14:29:10|2476.8|2472.8|2476.5|2472.5|2477|2473|2476.5|2472.5|5
1652452160000|2022-05-13 14:29:20|||||||||1
1652452170000|2022-05-13 14:29:30|2476.8|2472.8|2477|2473|2477|2473|2476.8|2472.8|4
1652452180000|2022-05-13 14:29:40|2476.8|2472.8|2476.5|2472.5|2476.8|2472.8|2476.5|2472.5|1
1652452190000|2022-05-13 14:29:50|2476.8|2472.8|2476.5|2472.5|2476.8|2472.8|2476.5|2472.5|1
1652452200000|2022-05-13 14:30:00|||||||||2
1652452210000|2022-05-13 14:30:10|||||||||3
1652452220000|2022-05-13 14:30:20|||||||||1
1652452230000|2022-05-13 14:30:30|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|6
1652452240000|2022-05-13 14:30:40|2475.5|2471.5|2472.8|2468.8|2475.5|2471.5|2472.3|2468.3|32
1652452250000|2022-05-13 14:30:50|||||||||2
1652452270000|2022-05-13 14:31:10|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|12
1652452280000|2022-05-13 14:31:20|2472.8|2468.8|2472.5|2468.5|2473|2469|2472.5|2468.5|19
1652452290000|2022-05-13 14:31:30|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|1
1652452300000|2022-05-13 14:31:40|||||||||1
1652452320000|2022-05-13 14:32:00|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|8
1652452330000|2022-05-13 14:32:10|||||||||1
1652452340000|2022-05-13 14:32:20|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2
1652452350000|2022-05-13 14:32:30|||||||||3
1652452360000|2022-05-13 14:32:40|2473.8|2469.8|2473.5|2469.5|2473.8|2469.8|2473.5|2469.5|4
1652452370000|2022-05-13 14:32:50|||||||||3
1652452380000|2022-05-13 14:33:00|||||||||2
1652452400000|2022-05-13 14:33:20|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|12
1652452410000|2022-05-13 14:33:30|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.5|2470.5|7
1652452430000|2022-05-13 14:33:50|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|5
1652452440000|2022-05-13 14:34:00|2474.8|2470.8|2475.5|2471.5|2475.5|2471.5|2474.8|2470.8|14
1652452450000|2022-05-13 14:34:10|2475.8|2471.8|2475.8|2471.8|2476|2472|2475.8|2471.8|10
1652452460000|2022-05-13 14:34:20|2475.5|2471.5|2475.8|2471.8|2475.8|2471.8|2475.5|2471.5|4
1652452480000|2022-05-13 14:34:40|2475.5|2471.5|2475.3|2471.3|2475.5|2471.5|2475.3|2471.3|27
1652452490000|2022-05-13 14:34:50|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|6
1652452500000|2022-05-13 14:35:00|2475.3|2471.3|2476.6|2472.6|2476.6|2472.6|2475.3|2471.3|18
1652452510000|2022-05-13 14:35:10|2477.6|2473.6|2478.1|2474.1|2478.1|2474.1|2477.6|2473.6|3
1652452520000|2022-05-13 14:35:20|2477.8|2473.8|2477.3|2473.3|2477.8|2473.8|2477.3|2473.3|15
1652452530000|2022-05-13 14:35:30|||||||||1
1652452540000|2022-05-13 14:35:40|||||||||1
1652452550000|2022-05-13 14:35:50|||||||||1
1652452560000|2022-05-13 14:36:00|2478.1|2474.1|2479.1|2475.1|2479.3|2475.3|2478.1|2474.1|111
1652452570000|2022-05-13 14:36:10|||||||||1
1652452580000|2022-05-13 14:36:20|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|35
1652452590000|2022-05-13 14:36:30|||||||||1
1652452600000|2022-05-13 14:36:40|||||||||6
1652452610000|2022-05-13 14:36:50|||||||||4
1652452620000|2022-05-13 14:37:00|||||||||3
1652452630000|2022-05-13 14:37:10|||||||||1
1652452640000|2022-05-13 14:37:20|2479.5|2475.5|2481.3|2477.3|2481.6|2477.6|2479.5|2475.5|10
1652452650000|2022-05-13 14:37:30|2481.8|2477.8|2481.3|2477.3|2481.8|2477.8|2481.3|2477.3|3
1652452670000|2022-05-13 14:37:50|2481.6|2477.6|2481.1|2477.1|2482.3|2478.3|2481.1|2477.1|19
1652452680000|2022-05-13 14:38:00|2481.3|2477.3|2481.5|2477.5|2481.5|2477.5|2481.3|2477.3|5
1652452690000|2022-05-13 14:38:10|2481.3|2477.3|2482.1|2478.1|2482.1|2478.1|2481.3|2477.3|8
1652452700000|2022-05-13 14:38:20|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|7
1652452710000|2022-05-13 14:38:30|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|0
1652452720000|2022-05-13 14:38:40|||||||||1
1652452730000|2022-05-13 14:38:50|2479.3|2475.3|2478.5|2474.5|2480.3|2476.3|2478.5|2474.5|41
1652452740000|2022-05-13 14:39:00|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|9
1652452760000|2022-05-13 14:39:20|2479.3|2475.3|2478.8|2474.8|2479.3|2475.3|2478.8|2474.8|7
1652452770000|2022-05-13 14:39:30|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|3
1652452780000|2022-05-13 14:39:40|2480.8|2476.8|2478.5|2474.5|2480.8|2476.8|2478.5|2474.5|31
1652452790000|2022-05-13 14:39:50|2476.5|2472.5|2476.3|2472.3|2476.5|2472.5|2475.8|2471.8|47
1652452800000|2022-05-13 14:40:00|2476|2472|2476.5|2472.5|2476.5|2472.5|2476|2472|15
1652452810000|2022-05-13 14:40:10|2476.3|2472.3|2476|2472|2476.3|2472.3|2476|2472|6
1652452820000|2022-05-13 14:40:20|2476.3|2472.3|2476.5|2472.5|2476.5|2472.5|2476.3|2472.3|1
1652452830000|2022-05-13 14:40:30|2476|2472|2476|2472|2476|2472|2476|2472|3
1652452840000|2022-05-13 14:40:40|2476.3|2472.3|2476.5|2472.5|2476.5|2472.5|2476.3|2472.3|0
1652452850000|2022-05-13 14:40:50|2476.3|2472.3|2475.8|2471.8|2476.3|2472.3|2475.8|2471.8|1
1652452860000|2022-05-13 14:41:00|2475.5|2471.5|2476.5|2472.5|2476.5|2472.5|2475.5|2471.5|2
1652452870000|2022-05-13 14:41:10|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2
1652452880000|2022-05-13 14:41:20|||||||||3
1652452890000|2022-05-13 14:41:30|2475.5|2471.5|2474.3|2470.3|2475.5|2471.5|2474.3|2470.3|14
1652452900000|2022-05-13 14:41:40|2474|2470|2474.5|2470.5|2474.5|2470.5|2474|2470|0
1652452910000|2022-05-13 14:41:50|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|4
1652452920000|2022-05-13 14:42:00|2475.5|2471.5|2475.8|2471.8|2475.8|2471.8|2475.5|2471.5|4
1652452950000|2022-05-13 14:42:30|2476|2472|2476.5|2472.5|2476.5|2472.5|2476|2472|1
1652452970000|2022-05-13 14:42:50|2476.8|2472.8|2478.8|2474.8|2478.8|2474.8|2476.8|2472.8|14
1652452980000|2022-05-13 14:43:00|||||||||4
1652453000000|2022-05-13 14:43:20|2478.3|2474.3|2477.8|2473.8|2478.3|2474.3|2477.8|2473.8|1
1652453010000|2022-05-13 14:43:30|2478|2474|2477|2473|2478|2474|2477|2473|6
1652453020000|2022-05-13 14:43:40|2476.8|2472.8|2476.5|2472.5|2476.8|2472.8|2476.5|2472.5|1
1652453030000|2022-05-13 14:43:50|||||||||1
1652453040000|2022-05-13 14:44:00|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|1
1652453050000|2022-05-13 14:44:10|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|1
1652453060000|2022-05-13 14:44:20|2475.9|2471.9|2475.3|2471.3|2475.9|2471.9|2475.3|2471.3|8
1652453070000|2022-05-13 14:44:30|||||||||1
1652453080000|2022-05-13 14:44:40|||||||||5
1652453090000|2022-05-13 14:44:50|||||||||2
1652453100000|2022-05-13 14:45:00|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|8
1652453110000|2022-05-13 14:45:10|||||||||2
1652453120000|2022-05-13 14:45:20|2478.1|2474.1|2478.5|2474.5|2478.5|2474.5|2478.1|2474.1|6
1652453130000|2022-05-13 14:45:30|2478.3|2474.3|2478.3|2474.3|2478.6|2474.6|2478.3|2474.3|2
1652453140000|2022-05-13 14:45:40|||||||||1
1652453150000|2022-05-13 14:45:50|||||||||1
1652453160000|2022-05-13 14:46:00|2477.9|2473.9|2477.3|2473.3|2477.9|2473.9|2476.6|2472.6|14
1652453170000|2022-05-13 14:46:10|2477.6|2473.6|2478.3|2474.3|2478.3|2474.3|2477.6|2473.6|3
1652453180000|2022-05-13 14:46:20|||||||||2
1652453200000|2022-05-13 14:46:40|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|1
1652453210000|2022-05-13 14:46:50|2478.3|2474.3|2477.1|2473.1|2478.3|2474.3|2477.1|2473.1|10
1652453220000|2022-05-13 14:47:00|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2
1652453240000|2022-05-13 14:47:20|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|26
1652453250000|2022-05-13 14:47:30|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|1
1652453260000|2022-05-13 14:47:40|||||||||1
1652453270000|2022-05-13 14:47:50|2477.9|2473.9|2477.5|2473.5|2477.9|2473.9|2477.5|2473.5|3
1652453280000|2022-05-13 14:48:00|2477.1|2473.1|2477.3|2473.3|2477.3|2473.3|2477.1|2473.1|2
1652453290000|2022-05-13 14:48:10|||||||||3
1652453300000|2022-05-13 14:48:20|2478.1|2474.1|2478.1|2474.1|2478.3|2474.3|2478.1|2474.1|9
1652453320000|2022-05-13 14:48:40|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2
1652453330000|2022-05-13 14:48:50|||||||||2
1652453340000|2022-05-13 14:49:00|||||||||3
1652453350000|2022-05-13 14:49:10|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|0
1652453360000|2022-05-13 14:49:20|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2
1652453370000|2022-05-13 14:49:30|||||||||5
1652453380000|2022-05-13 14:49:40|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|1
1652453390000|2022-05-13 14:49:50|2478.1|2474.1|2477.1|2473.1|2478.1|2474.1|2477.1|2473.1|4
1652453400000|2022-05-13 14:50:00|||||||||1
1652453420000|2022-05-13 14:50:20|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|12
1652453430000|2022-05-13 14:50:30|2476.3|2472.3|2476.1|2472.1|2476.3|2472.3|2476.1|2472.1|0
1652453440000|2022-05-13 14:50:40|2475.5|2471.5|2475.3|2471.3|2475.5|2471.5|2475.1|2471.1|6
1652453450000|2022-05-13 14:50:50|||||||||1
1652453460000|2022-05-13 14:51:00|2475.4|2471.4|2476.1|2472.1|2476.1|2472.1|2475.4|2471.4|5
1652453480000|2022-05-13 14:51:20|||||||||2
1652453490000|2022-05-13 14:51:30|||||||||5
1652453510000|2022-05-13 14:51:50|||||||||1
1652453520000|2022-05-13 14:52:00|||||||||2
1652453540000|2022-05-13 14:52:20|2476.5|2472.5|2477.6|2473.6|2477.6|2473.6|2476.5|2472.5|7
1652453550000|2022-05-13 14:52:30|2477.9|2473.9|2477.1|2473.1|2478.1|2474.1|2477.1|2473.1|4
1652453570000|2022-05-13 14:52:50|||||||||2
1652453580000|2022-05-13 14:53:00|||||||||5
1652453590000|2022-05-13 14:53:10|||||||||2
1652453600000|2022-05-13 14:53:20|2476.9|2472.9|2475.3|2471.3|2476.9|2472.9|2475.3|2471.3|14
1652453610000|2022-05-13 14:53:30|2475.1|2471.1|2474.1|2470.1|2475.1|2471.1|2474.1|2470.1|7
1652453620000|2022-05-13 14:53:40|2473.8|2469.8|2473.5|2469.5|2473.8|2469.8|2473.5|2469.5|5
1652453630000|2022-05-13 14:53:50|2473.1|2469.1|2472.6|2468.6|2473.1|2469.1|2472.6|2468.6|1
1652453640000|2022-05-13 14:54:00|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1652453650000|2022-05-13 14:54:10|2471|2467|2470.5|2466.5|2471|2467|2470.5|2466.5|82
1652453660000|2022-05-13 14:54:20|2470.3|2466.3|2470.5|2466.5|2470.5|2466.5|2470|2466|17
1652453670000|2022-05-13 14:54:30|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|1
1652453680000|2022-05-13 14:54:40|2470|2466|2470|2466|2470|2466|2470|2466|1
1652453700000|2022-05-13 14:55:00|2470.7|2466.7|2471.3|2467.3|2471.5|2467.5|2470.5|2466.5|7
1652453710000|2022-05-13 14:55:10|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|0
1652453720000|2022-05-13 14:55:20|2472|2468|2472.5|2468.5|2472.5|2468.5|2472|2468|4
1652453730000|2022-05-13 14:55:30|2473.5|2469.5|2474|2470|2474|2470|2473.5|2469.5|3
1652453740000|2022-05-13 14:55:40|2473.8|2469.8|2472.8|2468.8|2474|2470|2472.8|2468.8|9
1652453760000|2022-05-13 14:56:00|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|3
1652453770000|2022-05-13 14:56:10|||||||||1
1652453790000|2022-05-13 14:56:30|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2
1652453810000|2022-05-13 14:56:50|||||||||1
1652453830000|2022-05-13 14:57:10|2474.1|2470.1|2474.5|2470.5|2474.5|2470.5|2474.1|2470.1|5
1652453850000|2022-05-13 14:57:30|||||||||5
1652453870000|2022-05-13 14:57:50|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|6
1652453880000|2022-05-13 14:58:00|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|0
1652453890000|2022-05-13 14:58:10|||||||||1
1652453900000|2022-05-13 14:58:20|2474|2470|2473.5|2469.5|2474|2470|2473.5|2469.5|7
1652453910000|2022-05-13 14:58:30|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|12
1652453920000|2022-05-13 14:58:40|2472.5|2468.5|2472.8|2468.8|2472.8|2468.8|2472.5|2468.5|6
1652453930000|2022-05-13 14:58:50|||||||||3
1652453940000|2022-05-13 14:59:00|2472.5|2468.5|2471.8|2467.8|2472.5|2468.5|2471.8|2467.8|1
1652453950000|2022-05-13 14:59:10|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|0
1652453960000|2022-05-13 14:59:20|||||||||5
1652454000000|2022-05-13 15:00:00|||||||||1
1652454010000|2022-05-13 15:00:10|||||||||1
1652454020000|2022-05-13 15:00:20|||||||||1
1652454030000|2022-05-13 15:00:30|||||||||1
1652454040000|2022-05-13 15:00:40|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|5
1652454050000|2022-05-13 15:00:50|||||||||1
1652454060000|2022-05-13 15:01:00|2470|2466|2470|2466|2470.5|2466.5|2469.5|2465.5|17
1652454070000|2022-05-13 15:01:10|2469.8|2465.8|2470|2466|2470|2466|2469.8|2465.8|1
1652454080000|2022-05-13 15:01:20|2469.8|2465.8|2469.5|2465.5|2469.8|2465.8|2469.5|2465.5|0
1652454100000|2022-05-13 15:01:40|||||||||1
1652454130000|2022-05-13 15:02:10|2470|2466|2470.5|2466.5|2470.5|2466.5|2470|2466|5
1652454150000|2022-05-13 15:02:30|||||||||12
1652454160000|2022-05-13 15:02:40|||||||||7
1652454200000|2022-05-13 15:03:20|||||||||1
1652454210000|2022-05-13 15:03:30|2472.1|2468.1|2471.8|2467.8|2472.1|2468.1|2471.8|2467.8|4
1652454230000|2022-05-13 15:03:50|2472.1|2468.1|2472.3|2468.3|2472.3|2468.3|2472.1|2468.1|6
1652454240000|2022-05-13 15:04:00|||||||||3
1652454260000|2022-05-13 15:04:20|||||||||2
1652454280000|2022-05-13 15:04:40|||||||||1
1652454290000|2022-05-13 15:04:50|||||||||2
1652454300000|2022-05-13 15:05:00|||||||||2
1652454310000|2022-05-13 15:05:10|2472.5|2468.5|2472.3|2468.3|2472.5|2468.5|2472.3|2468.3|2
1652454320000|2022-05-13 15:05:20|||||||||1
1652454330000|2022-05-13 15:05:30|||||||||3
1652454350000|2022-05-13 15:05:50|||||||||1
1652454360000|2022-05-13 15:06:00|||||||||3
1652454370000|2022-05-13 15:06:10|2472.5|2468.5|2473.1|2469.1|2473.1|2469.1|2472.5|2468.5|6
1652454380000|2022-05-13 15:06:20|||||||||1
1652454390000|2022-05-13 15:06:30|||||||||1
1652454410000|2022-05-13 15:06:50|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|4
1652454420000|2022-05-13 15:07:00|2472.6|2468.6|2475.5|2471.5|2475.5|2471.5|2472.6|2468.6|9
1652454430000|2022-05-13 15:07:10|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|0
1652454450000|2022-05-13 15:07:30|||||||||8
1652454480000|2022-05-13 15:08:00|||||||||1
1652454490000|2022-05-13 15:08:10|||||||||1
1652454510000|2022-05-13 15:08:30|||||||||1
1652454530000|2022-05-13 15:08:50|||||||||2
1652454540000|2022-05-13 15:09:00|||||||||1
1652454570000|2022-05-13 15:09:30|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|5
1652454580000|2022-05-13 15:09:40|2475.3|2471.3|2471.5|2467.5|2475.3|2471.3|2471.5|2467.5|42
1652454590000|2022-05-13 15:09:50|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|4
1652454610000|2022-05-13 15:10:10|||||||||3
1652454650000|2022-05-13 15:10:50|2470|2466|2470.6|2466.6|2471.1|2467.1|2470|2466|4
1652454660000|2022-05-13 15:11:00|2470.8|2466.8|2471.6|2467.6|2472.1|2468.1|2470.8|2466.8|11
1652454670000|2022-05-13 15:11:10|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|0
1652454680000|2022-05-13 15:11:20|2471.6|2467.6|2471.3|2467.3|2471.6|2467.6|2471.3|2467.3|1
1652454700000|2022-05-13 15:11:40|||||||||1
1652454710000|2022-05-13 15:11:50|2472.9|2468.9|2473.3|2469.3|2473.3|2469.3|2472.9|2468.9|8
1652454720000|2022-05-13 15:12:00|||||||||1
1652454730000|2022-05-13 15:12:10|||||||||2
1652454740000|2022-05-13 15:12:20|||||||||3
1652454750000|2022-05-13 15:12:30|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|6
1652454760000|2022-05-13 15:12:40|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|1
1652454770000|2022-05-13 15:12:50|||||||||3
1652454780000|2022-05-13 15:13:00|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2
1652454790000|2022-05-13 15:13:10|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|3
1652454820000|2022-05-13 15:13:40|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2
1652454840000|2022-05-13 15:14:00|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|1
1652454850000|2022-05-13 15:14:10|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|0
1652454860000|2022-05-13 15:14:20|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|6
1652454890000|2022-05-13 15:14:50|||||||||1
1652454900000|2022-05-13 15:15:00|||||||||4
1652454930000|2022-05-13 15:15:30|||||||||1
1652454940000|2022-05-13 15:15:40|||||||||2
1652454950000|2022-05-13 15:15:50|||||||||1
1652454970000|2022-05-13 15:16:10|||||||||5
1652454990000|2022-05-13 15:16:30|||||||||2
1652455030000|2022-05-13 15:17:10|2472.8|2468.8|2472.3|2468.3|2472.8|2468.8|2472.3|2468.3|20
1652455040000|2022-05-13 15:17:20|2471.6|2467.6|2471|2467|2471.6|2467.6|2470.3|2466.3|4
1652455050000|2022-05-13 15:17:30|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|0
1652455060000|2022-05-13 15:17:40|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|3
1652455070000|2022-05-13 15:17:50|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2
1652455080000|2022-05-13 15:18:00|||||||||1
1652455090000|2022-05-13 15:18:10|2471.1|2467.1|2472.3|2468.3|2472.3|2468.3|2471.1|2467.1|16
1652455100000|2022-05-13 15:18:20|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|7
1652455110000|2022-05-13 15:18:30|||||||||1
1652455120000|2022-05-13 15:18:40|||||||||2
1652455130000|2022-05-13 15:18:50|2471.5|2467.5|2472.1|2468.1|2472.1|2468.1|2471.5|2467.5|18
1652455150000|2022-05-13 15:19:10|||||||||1
1652455160000|2022-05-13 15:19:20|||||||||1
1652455170000|2022-05-13 15:19:30|||||||||4
1652455180000|2022-05-13 15:19:40|||||||||1
1652455190000|2022-05-13 15:19:50|||||||||1
1652455200000|2022-05-13 15:20:00|2473.1|2469.1|2472.6|2468.6|2473.1|2469.1|2472.1|2468.1|16
1652455210000|2022-05-13 15:20:10|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|1
1652455220000|2022-05-13 15:20:20|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|3
1652455230000|2022-05-13 15:20:30|||||||||1
1652455240000|2022-05-13 15:20:40|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|0
1652455250000|2022-05-13 15:20:50|||||||||1
1652455270000|2022-05-13 15:21:10|||||||||1
1652455280000|2022-05-13 15:21:20|2472.5|2468.5|2473.1|2469.1|2473.1|2469.1|2472.5|2468.5|3
1652455290000|2022-05-13 15:21:30|2472.9|2468.9|2472.1|2468.1|2472.9|2468.9|2472.1|2468.1|4
1652455300000|2022-05-13 15:21:40|||||||||1
1652455320000|2022-05-13 15:22:00|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|1
1652455340000|2022-05-13 15:22:20|||||||||1
1652455370000|2022-05-13 15:22:50|||||||||1
1652455380000|2022-05-13 15:23:00|||||||||19
1652455400000|2022-05-13 15:23:20|2472.9|2468.9|2472.6|2468.6|2473.1|2469.1|2472.6|2468.6|5
1652455420000|2022-05-13 15:23:40|||||||||2
1652455440000|2022-05-13 15:24:00|2472.8|2468.8|2473.1|2469.1|2473.1|2469.1|2472.8|2468.8|2
1652455460000|2022-05-13 15:24:20|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2472.3|2468.3|18
1652455470000|2022-05-13 15:24:30|||||||||2
1652455480000|2022-05-13 15:24:40|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2473.3|2469.3|19
1652455510000|2022-05-13 15:25:10|||||||||1
1652455520000|2022-05-13 15:25:20|||||||||1
1652455540000|2022-05-13 15:25:40|2474.3|2470.3|2474.1|2470.1|2474.3|2470.3|2474.1|2470.1|20
1652455560000|2022-05-13 15:26:00|2474.3|2470.3|2474.1|2470.1|2474.3|2470.3|2474.1|2470.1|7
1652455570000|2022-05-13 15:26:10|2473.9|2469.9|2473.1|2469.1|2473.9|2469.9|2473.1|2469.1|8
1652455580000|2022-05-13 15:26:20|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|4
1652455600000|2022-05-13 15:26:40|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|4
1652455610000|2022-05-13 15:26:50|2472.1|2468.1|2471.6|2467.6|2472.1|2468.1|2471.6|2467.6|1
1652455620000|2022-05-13 15:27:00|2472.1|2468.1|2471.6|2467.6|2472.1|2468.1|2471.6|2467.6|1
1652455640000|2022-05-13 15:27:20|||||||||1
1652455650000|2022-05-13 15:27:30|||||||||1
1652455660000|2022-05-13 15:27:40|||||||||1
1652455670000|2022-05-13 15:27:50|||||||||5
1652455680000|2022-05-13 15:28:00|||||||||1
1652455690000|2022-05-13 15:28:10|2471.9|2467.9|2472.1|2468.1|2472.1|2468.1|2471.9|2467.9|1
1652455700000|2022-05-13 15:28:20|2473.1|2469.1|2472.6|2468.6|2473.1|2469.1|2472.3|2468.3|12
1652455720000|2022-05-13 15:28:40|||||||||2
1652455730000|2022-05-13 15:28:50|2473.1|2469.1|2472.8|2468.8|2473.4|2469.4|2472.8|2468.8|6
1652455740000|2022-05-13 15:29:00|2472.6|2468.6|2472.3|2468.3|2472.6|2468.6|2472.3|2468.3|1
1652455750000|2022-05-13 15:29:10|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|1
1652455760000|2022-05-13 15:29:20|||||||||1
1652455770000|2022-05-13 15:29:30|||||||||2
1652455780000|2022-05-13 15:29:40|||||||||8
1652455790000|2022-05-13 15:29:50|2471.7|2467.7|2470.6|2466.6|2471.7|2467.7|2470.6|2466.6|16
1652455800000|2022-05-13 15:30:00|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|0
1652455810000|2022-05-13 15:30:10|2470.1|2466.1|2469.8|2465.8|2470.3|2466.3|2469.8|2465.8|3
1652455820000|2022-05-13 15:30:20|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|1
1652455830000|2022-05-13 15:30:30|||||||||1
1652455840000|2022-05-13 15:30:40|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|1
1652455870000|2022-05-13 15:31:10|2470.6|2466.6|2472.3|2468.3|2472.3|2468.3|2470.6|2466.6|14
1652455880000|2022-05-13 15:31:20|2472.1|2468.1|2471.6|2467.6|2472.1|2468.1|2471.3|2467.3|5
1652455910000|2022-05-13 15:31:50|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|1
1652455920000|2022-05-13 15:32:00|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|0
1652455930000|2022-05-13 15:32:10|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2
1652455940000|2022-05-13 15:32:20|||||||||12
1652455950000|2022-05-13 15:32:30|||||||||2
1652455970000|2022-05-13 15:32:50|||||||||2
1652455980000|2022-05-13 15:33:00|||||||||4
1652456000000|2022-05-13 15:33:20|||||||||1
1652456010000|2022-05-13 15:33:30|||||||||2
1652456020000|2022-05-13 15:33:40|||||||||8
1652456030000|2022-05-13 15:33:50|2473.1|2469.1|2473.3|2469.3|2473.6|2469.6|2473.1|2469.1|78
1652456040000|2022-05-13 15:34:00|||||||||1
1652456050000|2022-05-13 15:34:10|||||||||1
1652456060000|2022-05-13 15:34:20|||||||||2
1652456080000|2022-05-13 15:34:40|||||||||1
1652456100000|2022-05-13 15:35:00|||||||||2
1652456110000|2022-05-13 15:35:10|||||||||1
1652456140000|2022-05-13 15:35:40|||||||||1
1652456150000|2022-05-13 15:35:50|2471.3|2467.3|2470.3|2466.3|2471.3|2467.3|2470.3|2466.3|3
1652456160000|2022-05-13 15:36:00|||||||||1
1652456170000|2022-05-13 15:36:10|||||||||1
1652456190000|2022-05-13 15:36:30|||||||||1
1652456230000|2022-05-13 15:37:10|||||||||1
1652456240000|2022-05-13 15:37:20|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|7
1652456250000|2022-05-13 15:37:30|2472.3|2468.3|2473.3|2469.3|2473.3|2469.3|2472.3|2468.3|9
1652456260000|2022-05-13 15:37:40|2474.3|2470.3|2474|2470|2474.3|2470.3|2474|2470|15
1652456270000|2022-05-13 15:37:50|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|1
1652456280000|2022-05-13 15:38:00|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2
1652456290000|2022-05-13 15:38:10|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|0
1652456300000|2022-05-13 15:38:20|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|1
1652456310000|2022-05-13 15:38:30|||||||||1
1652456320000|2022-05-13 15:38:40|||||||||1
1652456330000|2022-05-13 15:38:50|||||||||4
1652456340000|2022-05-13 15:39:00|||||||||2
1652456350000|2022-05-13 15:39:10|||||||||3
1652456370000|2022-05-13 15:39:30|||||||||1
1652456390000|2022-05-13 15:39:50|||||||||1
1652456400000|2022-05-13 15:40:00|2473.9|2469.9|2474.1|2470.1|2474.1|2470.1|2473.9|2469.9|6
1652456410000|2022-05-13 15:40:10|2473.3|2469.3|2473.1|2469.1|2473.3|2469.3|2473.1|2469.1|5
1652456420000|2022-05-13 15:40:20|||||||||1
1652456450000|2022-05-13 15:40:50|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|5
1652456460000|2022-05-13 15:41:00|||||||||2
1652456480000|2022-05-13 15:41:20|2473.1|2469.1|2474.1|2470.1|2474.1|2470.1|2473.1|2469.1|1
1652456490000|2022-05-13 15:41:30|||||||||9
1652456500000|2022-05-13 15:41:40|||||||||5
1652456510000|2022-05-13 15:41:50|2473.3|2469.3|2473.6|2469.6|2473.6|2469.6|2473.3|2469.3|9
1652456520000|2022-05-13 15:42:00|||||||||1
1652456530000|2022-05-13 15:42:10|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|3
1652456540000|2022-05-13 15:42:20|||||||||1
1652456550000|2022-05-13 15:42:30|||||||||1
1652456570000|2022-05-13 15:42:50|||||||||1
1652456580000|2022-05-13 15:43:00|||||||||1
1652456590000|2022-05-13 15:43:10|2475.3|2471.3|2477.1|2473.1|2477.1|2473.1|2475.3|2471.3|29
1652456600000|2022-05-13 15:43:20|2478.3|2474.3|2478.1|2474.1|2478.3|2474.3|2478.1|2474.1|9
1652456610000|2022-05-13 15:43:30|||||||||2
1652456620000|2022-05-13 15:43:40|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|16
1652456630000|2022-05-13 15:43:50|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|4
1652456640000|2022-05-13 15:44:00|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|5
1652456650000|2022-05-13 15:44:10|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|3
1652456660000|2022-05-13 15:44:20|||||||||3
1652456670000|2022-05-13 15:44:30|||||||||4
1652456680000|2022-05-13 15:44:40|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|13
1652456690000|2022-05-13 15:44:50|2477.1|2473.1|2476.1|2472.1|2477.1|2473.1|2476.1|2472.1|22
1652456700000|2022-05-13 15:45:00|2477.1|2473.1|2477.1|2473.1|2477.1|2473.1|2477.1|2473.1|12
1652456710000|2022-05-13 15:45:10|2477.5|2473.5|2478.1|2474.1|2478.1|2474.1|2477.5|2473.5|6
1652456720000|2022-05-13 15:45:20|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2
1652456740000|2022-05-13 15:45:40|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|3
1652456750000|2022-05-13 15:45:50|2478.3|2474.3|2478.5|2474.5|2478.5|2474.5|2478.3|2474.3|6
1652456760000|2022-05-13 15:46:00|||||||||4
1652456770000|2022-05-13 15:46:10|2478.3|2474.3|2478.5|2474.5|2478.5|2474.5|2478.3|2474.3|2
1652456780000|2022-05-13 15:46:20|2478.3|2474.3|2477.3|2473.3|2478.3|2474.3|2477.3|2473.3|5
1652456790000|2022-05-13 15:46:30|2476.9|2472.9|2475.3|2471.3|2476.9|2472.9|2475.3|2471.3|8
1652456810000|2022-05-13 15:46:50|2475.1|2471.1|2475.3|2471.3|2475.3|2471.3|2475.1|2471.1|3
1652456830000|2022-05-13 15:47:10|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2
1652456840000|2022-05-13 15:47:20|||||||||6
1652456850000|2022-05-13 15:47:30|2476|2472|2476.1|2472.1|2476.3|2472.3|2476|2472|0
1652456860000|2022-05-13 15:47:40|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.3|2471.3|9
1652456870000|2022-05-13 15:47:50|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|0
1652456880000|2022-05-13 15:48:00|2476.3|2472.3|2475.3|2471.3|2477.1|2473.1|2474.5|2470.5|69
1652456890000|2022-05-13 15:48:10|||||||||6
1652456900000|2022-05-13 15:48:20|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|33
1652456910000|2022-05-13 15:48:30|2476.3|2472.3|2478.3|2474.3|2478.3|2474.3|2476.3|2472.3|70
1652456920000|2022-05-13 15:48:40|2478.1|2474.1|2477.3|2473.3|2478.1|2474.1|2477.1|2473.1|88
1652456930000|2022-05-13 15:48:50|||||||||40
1652456940000|2022-05-13 15:49:00|2477.1|2473.1|2478.3|2474.3|2478.3|2474.3|2477.1|2473.1|62
1652456950000|2022-05-13 15:49:10|2478.1|2474.1|2478.1|2474.1|2478.3|2474.3|2478.1|2474.1|88
1652456960000|2022-05-13 15:49:20|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.1|2474.1|68
1652456970000|2022-05-13 15:49:30|2478.1|2474.1|2479.3|2475.3|2479.3|2475.3|2478.1|2474.1|127
1652456980000|2022-05-13 15:49:40|2479.1|2475.1|2479.3|2475.3|2479.3|2475.3|2479.1|2475.1|197
1652456990000|2022-05-13 15:49:50|2478.3|2474.3|2478.1|2474.1|2478.3|2474.3|2478.1|2474.1|118
1652457000000|2022-05-13 15:50:00|2478.3|2474.3|2479.1|2475.1|2479.1|2475.1|2478.3|2474.3|50
1652457010000|2022-05-13 15:50:10|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|0
1652457020000|2022-05-13 15:50:20|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|5
1652457030000|2022-05-13 15:50:30|2480.3|2476.3|2481.8|2477.8|2482.3|2478.3|2480.3|2476.3|26
1652457040000|2022-05-13 15:50:40|2481.1|2477.1|2480.1|2476.1|2481.1|2477.1|2480.1|2476.1|17
1652457050000|2022-05-13 15:50:50|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|25
1652457060000|2022-05-13 15:51:00|2479.1|2475.1|2478.1|2474.1|2479.1|2475.1|2478.1|2474.1|17
1652457070000|2022-05-13 15:51:10|||||||||78
1652457080000|2022-05-13 15:51:20|2478.3|2474.3|2477.8|2473.8|2478.3|2474.3|2477.5|2473.5|17
1652457090000|2022-05-13 15:51:30|2478.1|2474.1|2478.3|2474.3|2478.3|2474.3|2478.1|2474.1|0
1652457100000|2022-05-13 15:51:40|2478|2474|2477.8|2473.8|2478|2474|2477.8|2473.8|0
1652457110000|2022-05-13 15:51:50|2478.1|2474.1|2478.3|2474.3|2478.3|2474.3|2478.1|2474.1|100
1652457120000|2022-05-13 15:52:00|2478.5|2474.5|2478.8|2474.8|2478.8|2474.8|2478.5|2474.5|10
1652457130000|2022-05-13 15:52:10|2478.4|2474.4|2477.6|2473.6|2478.4|2474.4|2477.5|2473.5|11
1652457140000|2022-05-13 15:52:20|2477.4|2473.4|2477.1|2473.1|2477.4|2473.4|2477.1|2473.1|2
1652457160000|2022-05-13 15:52:40|2476.6|2472.6|2476.4|2472.4|2476.7|2472.7|2476.4|2472.4|43
1652457170000|2022-05-13 15:52:50|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|0
1652457180000|2022-05-13 15:53:00|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1652457230000|2022-05-13 15:53:50|2477.7|2473.7|2477.9|2473.9|2477.9|2473.9|2477.7|2473.7|3
1652457240000|2022-05-13 15:54:00|2477.7|2473.7|2476.9|2472.9|2477.7|2473.7|2476.9|2472.9|3
1652457250000|2022-05-13 15:54:10|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|5
1652457260000|2022-05-13 15:54:20|2477.4|2473.4|2477.7|2473.7|2477.7|2473.7|2477.4|2473.4|2
1652457270000|2022-05-13 15:54:30|2477.9|2473.9|2477.7|2473.7|2477.9|2473.9|2477.6|2473.6|4
1652457280000|2022-05-13 15:54:40|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|2
1652457290000|2022-05-13 15:54:50|2477.7|2473.7|2477.1|2473.1|2477.7|2473.7|2477.1|2473.1|2
1652457300000|2022-05-13 15:55:00|2476.9|2472.9|2477.4|2473.4|2477.4|2473.4|2476.9|2472.9|2
1652457360000|2022-05-13 15:56:00|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1652457400000|2022-05-13 15:56:40|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|11
1652457410000|2022-05-13 15:56:50|||||||||1
1652457440000|2022-05-13 15:57:20|||||||||1
1652457470000|2022-05-13 15:57:50|||||||||1
1652457480000|2022-05-13 15:58:00|||||||||1
1652457490000|2022-05-13 15:58:10|2477.1|2473.1|2477.7|2473.7|2477.7|2473.7|2477.1|2473.1|5
1652457500000|2022-05-13 15:58:20|||||||||2
1652457510000|2022-05-13 15:58:30|||||||||1
1652457520000|2022-05-13 15:58:40|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|6
1652457530000|2022-05-13 15:58:50|2478.2|2474.2|2477.7|2473.7|2478.2|2474.2|2477.7|2473.7|9
1652457540000|2022-05-13 15:59:00|||||||||1
1652457570000|2022-05-13 15:59:30|||||||||1
1652457580000|2022-05-13 15:59:40|||||||||2
1652457600000|2022-05-13 16:00:00|2477.9|2473.9|2477.7|2473.7|2478.2|2474.2|2477.7|2473.7|14
1652457620000|2022-05-13 16:00:20|||||||||1
1652457640000|2022-05-13 16:00:40|||||||||3
1652457680000|2022-05-13 16:01:20|||||||||1
1652457700000|2022-05-13 16:01:40|||||||||1
1652457710000|2022-05-13 16:01:50|2476.9|2472.9|2476.7|2472.7|2476.9|2472.9|2476.7|2472.7|16
1652457720000|2022-05-13 16:02:00|2476.9|2472.9|2477.2|2473.2|2477.2|2473.2|2476.9|2472.9|6
1652457730000|2022-05-13 16:02:10|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|0
1652457760000|2022-05-13 16:02:40|||||||||1
1652457770000|2022-05-13 16:02:50|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|3
1652457780000|2022-05-13 16:03:00|||||||||1
1652457800000|2022-05-13 16:03:20|||||||||11
1652457810000|2022-05-13 16:03:30|||||||||1
1652457830000|2022-05-13 16:03:50|||||||||1
1652457840000|2022-05-13 16:04:00|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|24
1652457850000|2022-05-13 16:04:10|||||||||1
1652457880000|2022-05-13 16:04:40|||||||||3
1652457890000|2022-05-13 16:04:50|||||||||1
1652457910000|2022-05-13 16:05:10|2480.4|2476.4|2481.7|2477.7|2481.7|2477.7|2480.4|2476.4|25
1652457920000|2022-05-13 16:05:20|2481|2477|2479.7|2475.7|2481|2477|2479.7|2475.7|49
1652457930000|2022-05-13 16:05:30|||||||||2
1652457990000|2022-05-13 16:06:30|2480.7|2476.7|2480.4|2476.4|2480.7|2476.7|2480.4|2476.4|10
1652458000000|2022-05-13 16:06:40|2480.7|2476.7|2480.4|2476.4|2480.7|2476.7|2480.4|2476.4|4
1652458010000|2022-05-13 16:06:50|||||||||7
1652458050000|2022-05-13 16:07:30|||||||||2
1652458070000|2022-05-13 16:07:50|||||||||1
1652458090000|2022-05-13 16:08:10|2480.2|2476.2|2480.7|2476.7|2480.7|2476.7|2480.2|2476.2|31
1652458100000|2022-05-13 16:08:20|||||||||2
1652458140000|2022-05-13 16:09:00|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|9
1652458150000|2022-05-13 16:09:10|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|9
1652458180000|2022-05-13 16:09:40|||||||||2
1652458200000|2022-05-13 16:10:00|||||||||1
1652458210000|2022-05-13 16:10:10|||||||||5
1652458250000|2022-05-13 16:10:50|2481.7|2477.7|2481.4|2477.4|2482.2|2478.2|2481.4|2477.4|71
1652458260000|2022-05-13 16:11:00|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2
1652458270000|2022-05-13 16:11:10|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|0
1652458280000|2022-05-13 16:11:20|||||||||3
1652458290000|2022-05-13 16:11:30|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|0
1652458300000|2022-05-13 16:11:40|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|0
1652458320000|2022-05-13 16:12:00|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|1
1652458330000|2022-05-13 16:12:10|2481.4|2477.4|2482.2|2478.2|2482.2|2478.2|2481.4|2477.4|32
1652458340000|2022-05-13 16:12:20|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|10
1652458350000|2022-05-13 16:12:30|||||||||1
1652458360000|2022-05-13 16:12:40|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|1
1652458380000|2022-05-13 16:13:00|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|0
1652458390000|2022-05-13 16:13:10|||||||||1
1652458420000|2022-05-13 16:13:40|||||||||2
1652458430000|2022-05-13 16:13:50|||||||||1
1652458450000|2022-05-13 16:14:10|2481.2|2477.2|2481.2|2477.2|2481.7|2477.7|2481.2|2477.2|6
1652458460000|2022-05-13 16:14:20|||||||||3
1652458470000|2022-05-13 16:14:30|||||||||15
1652458480000|2022-05-13 16:14:40|||||||||3
1652458490000|2022-05-13 16:14:50|||||||||3
1652458500000|2022-05-13 16:15:00|||||||||1
1652458510000|2022-05-13 16:15:10|||||||||3
1652458520000|2022-05-13 16:15:20|||||||||12
1652458530000|2022-05-13 16:15:30|||||||||1
1652458550000|2022-05-13 16:15:50|||||||||1
1652458560000|2022-05-13 16:16:00|||||||||11
1652458570000|2022-05-13 16:16:10|||||||||1
1652458590000|2022-05-13 16:16:30|||||||||1
1652458600000|2022-05-13 16:16:40|2481.4|2477.4|2481.7|2477.7|2482.2|2478.2|2481.4|2477.4|17
1652458610000|2022-05-13 16:16:50|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|1
1652458620000|2022-05-13 16:17:00|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|1
1652458650000|2022-05-13 16:17:30|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|3
1652458660000|2022-05-13 16:17:40|||||||||2
1652458670000|2022-05-13 16:17:50|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|5
1652458680000|2022-05-13 16:18:00|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|3
1652458690000|2022-05-13 16:18:10|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|1
1652458710000|2022-05-13 16:18:30|||||||||1
1652458720000|2022-05-13 16:18:40|||||||||1
1652458730000|2022-05-13 16:18:50|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2
1652458740000|2022-05-13 16:19:00|2481.7|2477.7|2482.2|2478.2|2482.2|2478.2|2481.7|2477.7|4
1652458760000|2022-05-13 16:19:20|||||||||1
1652458790000|2022-05-13 16:19:50|||||||||1
1652458800000|2022-05-13 16:20:00|||||||||1
1652458820000|2022-05-13 16:20:20|||||||||1
1652458840000|2022-05-13 16:20:40|||||||||1
1652458860000|2022-05-13 16:21:00|||||||||1
1652458880000|2022-05-13 16:21:20|||||||||7
1652458890000|2022-05-13 16:21:30|||||||||3
1652458910000|2022-05-13 16:21:50|||||||||1
1652458920000|2022-05-13 16:22:00|2483.4|2479.4|2482.2|2478.2|2484.2|2480.2|2482.2|2478.2|74
1652458930000|2022-05-13 16:22:10|2482|2478|2481.4|2477.4|2482|2478|2481.2|2477.2|9
1652458940000|2022-05-13 16:22:20|2481.2|2477.2|2480.7|2476.7|2481.2|2477.2|2480.7|2476.7|3
1652458950000|2022-05-13 16:22:30|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|0
1652458960000|2022-05-13 16:22:40|||||||||1
1652458970000|2022-05-13 16:22:50|||||||||1
1652458980000|2022-05-13 16:23:00|||||||||1
1652459010000|2022-05-13 16:23:30|||||||||3
1652459020000|2022-05-13 16:23:40|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|4
1652459040000|2022-05-13 16:24:00|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|0
1652459060000|2022-05-13 16:24:20|||||||||1
1652459080000|2022-05-13 16:24:40|||||||||5
1652459090000|2022-05-13 16:24:50|||||||||1
1652459100000|2022-05-13 16:25:00|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2
1652459130000|2022-05-13 16:25:30|||||||||1
1652459150000|2022-05-13 16:25:50|||||||||1
1652459160000|2022-05-13 16:26:00|2480.4|2476.4|2480.4|2476.4|2480.7|2476.7|2480.4|2476.4|5
1652459170000|2022-05-13 16:26:10|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|1
1652459180000|2022-05-13 16:26:20|||||||||4
1652459200000|2022-05-13 16:26:40|||||||||1
1652459210000|2022-05-13 16:26:50|2479.4|2475.4|2478.9|2474.9|2479.4|2475.4|2478.9|2474.9|113
1652459220000|2022-05-13 16:27:00|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|27
1652459260000|2022-05-13 16:27:40|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|0
1652459280000|2022-05-13 16:28:00|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|1
1652459340000|2022-05-13 16:29:00|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|0
1652459350000|2022-05-13 16:29:10|||||||||3
1652459370000|2022-05-13 16:29:30|||||||||2
1652459400000|2022-05-13 16:30:00|||||||||6
1652459410000|2022-05-13 16:30:10|||||||||1
1652459440000|2022-05-13 16:30:40|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|31
1652459460000|2022-05-13 16:31:00|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2
1652459470000|2022-05-13 16:31:10|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|7
1652459480000|2022-05-13 16:31:20|2477.2|2473.2|2476.9|2472.9|2477.2|2473.2|2476.9|2472.9|2
1652459490000|2022-05-13 16:31:30|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|3
1652459500000|2022-05-13 16:31:40|2476.1|2472.1|2476.9|2472.9|2476.9|2472.9|2476.1|2472.1|2
1652459520000|2022-05-13 16:32:00|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|10
1652459530000|2022-05-13 16:32:10|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2
1652459540000|2022-05-13 16:32:20|||||||||7
1652459550000|2022-05-13 16:32:30|||||||||2
1652459560000|2022-05-13 16:32:40|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.4|2474.4|11
1652459570000|2022-05-13 16:32:50|||||||||2
1652459580000|2022-05-13 16:33:00|||||||||2
1652459590000|2022-05-13 16:33:10|||||||||1
1652459620000|2022-05-13 16:33:40|||||||||1
1652459630000|2022-05-13 16:33:50|||||||||241
1652459640000|2022-05-13 16:34:00|||||||||1
1652459660000|2022-05-13 16:34:20|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|16
1652459670000|2022-05-13 16:34:30|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|1
1652459680000|2022-05-13 16:34:40|2480.2|2476.2|2480.4|2476.4|2480.4|2476.4|2480.2|2476.2|6
1652459700000|2022-05-13 16:35:00|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|12
1652459720000|2022-05-13 16:35:20|||||||||4
1652459740000|2022-05-13 16:35:40|||||||||1
1652459750000|2022-05-13 16:35:50|||||||||1
1652459760000|2022-05-13 16:36:00|||||||||3
1652459770000|2022-05-13 16:36:10|||||||||1
1652459790000|2022-05-13 16:36:30|||||||||1
1652459810000|2022-05-13 16:36:50|||||||||1
1652459820000|2022-05-13 16:37:00|||||||||1
1652459830000|2022-05-13 16:37:10|||||||||1
1652459850000|2022-05-13 16:37:30|||||||||1
1652459860000|2022-05-13 16:37:40|||||||||1
1652459880000|2022-05-13 16:38:00|||||||||2
1652459890000|2022-05-13 16:38:10|||||||||1
1652459900000|2022-05-13 16:38:20|||||||||2
1652459920000|2022-05-13 16:38:40|||||||||1
1652459930000|2022-05-13 16:38:50|2480.4|2476.4|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|2
1652459950000|2022-05-13 16:39:10|||||||||1
1652459960000|2022-05-13 16:39:20|2480.2|2476.2|2480.2|2476.2|2480.7|2476.7|2480.2|2476.2|18
1652459970000|2022-05-13 16:39:30|2480.4|2476.4|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|5
1652459990000|2022-05-13 16:39:50|||||||||1
1652460000000|2022-05-13 16:40:00|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|0
1652460010000|2022-05-13 16:40:10|||||||||1
1652460020000|2022-05-13 16:40:20|||||||||1
1652460050000|2022-05-13 16:40:50|||||||||1
1652460060000|2022-05-13 16:41:00|||||||||1
1652460070000|2022-05-13 16:41:10|||||||||3
1652460090000|2022-05-13 16:41:30|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|1
1652460110000|2022-05-13 16:41:50|||||||||1
1652460120000|2022-05-13 16:42:00|||||||||1
1652460130000|2022-05-13 16:42:10|||||||||1
1652460140000|2022-05-13 16:42:20|||||||||1
1652460150000|2022-05-13 16:42:30|2480.4|2476.4|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|3
1652460160000|2022-05-13 16:42:40|||||||||4
1652460170000|2022-05-13 16:42:50|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2
1652460180000|2022-05-13 16:43:00|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2
1652460190000|2022-05-13 16:43:10|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|1
1652460200000|2022-05-13 16:43:20|||||||||2
1652460210000|2022-05-13 16:43:30|||||||||1
1652460230000|2022-05-13 16:43:50|2481.7|2477.7|2481.4|2477.4|2481.7|2477.7|2481.4|2477.4|4
1652460240000|2022-05-13 16:44:00|||||||||3
1652460250000|2022-05-13 16:44:10|2481.7|2477.7|2482.2|2478.2|2482.2|2478.2|2481.7|2477.7|5
1652460260000|2022-05-13 16:44:20|||||||||1
1652460300000|2022-05-13 16:45:00|2483.2|2479.2|2482.8|2478.8|2483.3|2479.3|2482.8|2478.8|16
1652460310000|2022-05-13 16:45:10|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|1
1652460320000|2022-05-13 16:45:20|||||||||18
1652460330000|2022-05-13 16:45:30|||||||||6
1652460420000|2022-05-13 16:47:00|||||||||12
1652460430000|2022-05-13 16:47:10|||||||||3
1652460480000|2022-05-13 16:48:00|2482.7|2478.7|2483.2|2479.2|2483.2|2479.2|2482.7|2478.7|7
1652460490000|2022-05-13 16:48:10|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|6
1652460530000|2022-05-13 16:48:50|||||||||3
1652460540000|2022-05-13 16:49:00|||||||||21
1652460590000|2022-05-13 16:49:50|||||||||1
1652460600000|2022-05-13 16:50:00|||||||||1
1652460610000|2022-05-13 16:50:10|||||||||1
1652460630000|2022-05-13 16:50:30|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|17
1652460640000|2022-05-13 16:50:40|||||||||5
1652460670000|2022-05-13 16:51:10|2481.5|2477.5|2481.4|2477.4|2481.5|2477.5|2481.4|2477.4|1
1652460680000|2022-05-13 16:51:20|2481.7|2477.7|2482.2|2478.2|2482.2|2478.2|2481.4|2477.4|4
1652460690000|2022-05-13 16:51:30|||||||||1
1652460720000|2022-05-13 16:52:00|||||||||1
1652460730000|2022-05-13 16:52:10|||||||||4
1652460750000|2022-05-13 16:52:30|||||||||1
1652460760000|2022-05-13 16:52:40|||||||||1
1652460770000|2022-05-13 16:52:50|2482.7|2478.7|2483.3|2479.3|2483.5|2479.5|2482.7|2478.7|62
1652460780000|2022-05-13 16:53:00|2482.8|2478.8|2482.8|2478.8|2483|2479|2482.8|2478.8|13
1652460790000|2022-05-13 16:53:10|||||||||1
1652460800000|2022-05-13 16:53:20|||||||||60
1652460810000|2022-05-13 16:53:30|||||||||1
1652460830000|2022-05-13 16:53:50|||||||||1
1652460880000|2022-05-13 16:54:40|||||||||1
1652460890000|2022-05-13 16:54:50|||||||||1
1652460900000|2022-05-13 16:55:00|||||||||1
1652460910000|2022-05-13 16:55:10|||||||||4
1652460920000|2022-05-13 16:55:20|||||||||1
1652460930000|2022-05-13 16:55:30|||||||||1
1652460960000|2022-05-13 16:56:00|||||||||6
1652460980000|2022-05-13 16:56:20|||||||||2
1652460990000|2022-05-13 16:56:30|2482.5|2478.5|2482.8|2478.8|2482.8|2478.8|2482.5|2478.5|2
1652461000000|2022-05-13 16:56:40|||||||||1
1652461020000|2022-05-13 16:57:00|||||||||1
1652461040000|2022-05-13 16:57:20|||||||||3
1652461050000|2022-05-13 16:57:30|||||||||5
1652461070000|2022-05-13 16:57:50|||||||||1
1652461080000|2022-05-13 16:58:00|||||||||2
1652461090000|2022-05-13 16:58:10|||||||||2
1652461100000|2022-05-13 16:58:20|||||||||1
1652461110000|2022-05-13 16:58:30|||||||||1
1652461120000|2022-05-13 16:58:40|||||||||1
1652461130000|2022-05-13 16:58:50|||||||||1
1652461140000|2022-05-13 16:59:00|||||||||1
1652461150000|2022-05-13 16:59:10|||||||||1
1652461160000|2022-05-13 16:59:20|||||||||1
1652461170000|2022-05-13 16:59:30|||||||||2
1652461180000|2022-05-13 16:59:40|||||||||2
1652461190000|2022-05-13 16:59:50|||||||||1
1652461200000|2022-05-13 17:00:00|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|11
1652461210000|2022-05-13 17:00:10|||||||||2
1652461220000|2022-05-13 17:00:20|2484|2480|2484|2480|2484|2480|2484|2480|1
1652461230000|2022-05-13 17:00:30|||||||||1
1652461250000|2022-05-13 17:00:50|||||||||1
1652461260000|2022-05-13 17:01:00|||||||||5
1652461280000|2022-05-13 17:01:20|||||||||1
1652461290000|2022-05-13 17:01:30|||||||||2
1652461300000|2022-05-13 17:01:40|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|3
1652461310000|2022-05-13 17:01:50|||||||||2
1652461330000|2022-05-13 17:02:10|||||||||15
1652461340000|2022-05-13 17:02:20|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|3
1652461350000|2022-05-13 17:02:30|||||||||1
1652461370000|2022-05-13 17:02:50|2483|2479|2483|2479|2483.3|2479.3|2483|2479|8
1652461390000|2022-05-13 17:03:10|||||||||1
1652461410000|2022-05-13 17:03:30|||||||||3
1652461420000|2022-05-13 17:03:40|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|4
1652461430000|2022-05-13 17:03:50|2483|2479|2483|2479|2483|2479|2483|2479|7
1652461440000|2022-05-13 17:04:00|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2
1652461480000|2022-05-13 17:04:40|2483|2479|2483|2479|2483|2479|2483|2479|0
1652461500000|2022-05-13 17:05:00|2482.8|2478.8|2481.2|2477.2|2482.8|2478.8|2481.2|2477.2|2
1652461510000|2022-05-13 17:05:10|2481|2477|2481|2477|2481|2477|2481|2477|0
1652461530000|2022-05-13 17:05:30|2480|2476|2480|2476|2480|2476|2480|2476|7
1652461540000|2022-05-13 17:05:40|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|0
1652461550000|2022-05-13 17:05:50|2480|2476|2480.5|2476.5|2480.5|2476.5|2480|2476|5
1652461570000|2022-05-13 17:06:10|2481|2477|2481|2477|2481|2477|2481|2477|1
1652461580000|2022-05-13 17:06:20|||||||||2
1652461600000|2022-05-13 17:06:40|||||||||2
1652461640000|2022-05-13 17:07:20|2481.5|2477.5|2481.8|2477.8|2481.8|2477.8|2481.5|2477.5|11
1652461650000|2022-05-13 17:07:30|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|0
1652461670000|2022-05-13 17:07:50|2482.3|2478.3|2482.3|2478.3|2482.5|2478.5|2482.2|2478.2|24
1652461690000|2022-05-13 17:08:10|2482.5|2478.5|2482.8|2478.8|2482.8|2478.8|2482.5|2478.5|0
1652461710000|2022-05-13 17:08:30|2483|2479|2483|2479|2483|2479|2483|2479|2
1652461740000|2022-05-13 17:09:00|||||||||3
1652461810000|2022-05-13 17:10:10|||||||||1
1652461820000|2022-05-13 17:10:20|2482.8|2478.8|2482.5|2478.5|2482.8|2478.8|2482.5|2478.5|5
1652461830000|2022-05-13 17:10:30|||||||||1
1652461850000|2022-05-13 17:10:50|2482.8|2478.8|2482.2|2478.2|2482.8|2478.8|2482.2|2478.2|3
1652461870000|2022-05-13 17:11:10|2482|2478|2482|2478|2482|2478|2482|2478|0
1652461890000|2022-05-13 17:11:30|||||||||1
1652461900000|2022-05-13 17:11:40|||||||||3
1652461910000|2022-05-13 17:11:50|||||||||1
1652461940000|2022-05-13 17:12:20|||||||||1
1652461950000|2022-05-13 17:12:30|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|6
1652461960000|2022-05-13 17:12:40|2481|2477|2481.2|2477.2|2481.2|2477.2|2481|2477|0
1652461970000|2022-05-13 17:12:50|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|6
1652461980000|2022-05-13 17:13:00|||||||||6
1652462020000|2022-05-13 17:13:40|2479.7|2475.7|2479.9|2475.9|2480.2|2476.2|2479.7|2475.7|17
1652462030000|2022-05-13 17:13:50|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|8
1652462040000|2022-05-13 17:14:00|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|0
1652462090000|2022-05-13 17:14:50|||||||||1
1652462100000|2022-05-13 17:15:00|||||||||1
1652462170000|2022-05-13 17:16:10|||||||||5
1652462190000|2022-05-13 17:16:30|||||||||2
1652462210000|2022-05-13 17:16:50|2480.7|2476.7|2480.9|2476.9|2480.9|2476.9|2480.7|2476.7|3
1652462240000|2022-05-13 17:17:20|||||||||2
1652462320000|2022-05-13 17:18:40|||||||||2
1652462330000|2022-05-13 17:18:50|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|0
1652462340000|2022-05-13 17:19:00|||||||||1
1652462350000|2022-05-13 17:19:10|||||||||1
1652462360000|2022-05-13 17:19:20|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|3
1652462370000|2022-05-13 17:19:30|2480.7|2476.7|2480.9|2476.9|2480.9|2476.9|2480.7|2476.7|2
1652462400000|2022-05-13 17:20:00|2480.7|2476.7|2480.9|2476.9|2480.9|2476.9|2480.7|2476.7|0
1652462410000|2022-05-13 17:20:10|||||||||1
1652462460000|2022-05-13 17:21:00|||||||||2
1652462490000|2022-05-13 17:21:30|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|0
1652462500000|2022-05-13 17:21:40|2480.4|2476.4|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|0
1652462510000|2022-05-13 17:21:50|2480.4|2476.4|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|11
1652462520000|2022-05-13 17:22:00|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|1
1652462550000|2022-05-13 17:22:30|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|3
1652462580000|2022-05-13 17:23:00|||||||||1
1652462590000|2022-05-13 17:23:10|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|3
1652462610000|2022-05-13 17:23:30|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|0
1652462630000|2022-05-13 17:23:50|2480.5|2476.5|2479.9|2475.9|2480.5|2476.5|2479.9|2475.9|8
1652462650000|2022-05-13 17:24:10|||||||||3
1652462660000|2022-05-13 17:24:20|2479.7|2475.7|2479.9|2475.9|2479.9|2475.9|2479.7|2475.7|2
1652462680000|2022-05-13 17:24:40|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|6
1652462700000|2022-05-13 17:25:00|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|0
1652462720000|2022-05-13 17:25:20|2480.2|2476.2|2479.7|2475.7|2480.2|2476.2|2479.7|2475.7|3
1652462730000|2022-05-13 17:25:30|||||||||2
1652462740000|2022-05-13 17:25:40|||||||||1
1652462750000|2022-05-13 17:25:50|2480.2|2476.2|2479.7|2475.7|2480.2|2476.2|2479.7|2475.7|3
1652462770000|2022-05-13 17:26:10|||||||||1
1652462800000|2022-05-13 17:26:40|||||||||1
1652462810000|2022-05-13 17:26:50|2480.7|2476.7|2479.7|2475.7|2480.7|2476.7|2479.7|2475.7|14
1652462820000|2022-05-13 17:27:00|2479.9|2475.9|2478.9|2474.9|2479.9|2475.9|2478.9|2474.9|1
1652462860000|2022-05-13 17:27:40|||||||||2
1652462900000|2022-05-13 17:28:20|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2
1652462930000|2022-05-13 17:28:50|||||||||2
1652462960000|2022-05-13 17:29:20|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|5
1652462970000|2022-05-13 17:29:30|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|11
1652462980000|2022-05-13 17:29:40|||||||||4
1652462990000|2022-05-13 17:29:50|2479.7|2475.7|2479.9|2475.9|2479.9|2475.9|2479.7|2475.7|17
1652690700000|2022-05-16 08:45:00|2496.4|2492.4|2497.4|2493.4|2497.4|2493.4|2496.4|2492.4|9
1652690710000|2022-05-16 08:45:10|2497.9|2493.9|2498.9|2494.9|2499.1|2495.1|2497.4|2493.4|73
1652690720000|2022-05-16 08:45:20|2499.1|2495.1|2498.6|2494.6|2499.4|2495.4|2498.6|2494.6|23
1652690730000|2022-05-16 08:45:30|2498.9|2494.9|2498.6|2494.6|2498.9|2494.9|2498.6|2494.6|1
1652690740000|2022-05-16 08:45:40|2497.6|2493.6|2497.1|2493.1|2497.6|2493.6|2497.1|2493.1|8
1652690750000|2022-05-16 08:45:50|2497.4|2493.4|2498.4|2494.4|2498.4|2494.4|2497.4|2493.4|15
1652690760000|2022-05-16 08:46:00|2498.6|2494.6|2499.1|2495.1|2499.4|2495.4|2498.6|2494.6|15
1652690770000|2022-05-16 08:46:10|2499.4|2495.4|2499.1|2495.1|2499.9|2495.9|2499.1|2495.1|8
1652690790000|2022-05-16 08:46:30|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|4
1652690800000|2022-05-16 08:46:40|2498.6|2494.6|2498.9|2494.9|2498.9|2494.9|2497.9|2493.9|8
1652690810000|2022-05-16 08:46:50|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2
1652690820000|2022-05-16 08:47:00|2498.1|2494.1|2496.4|2492.4|2498.1|2494.1|2496.1|2492.1|19
1652690830000|2022-05-16 08:47:10|2496.1|2492.1|2494.1|2490.1|2496.1|2492.1|2494.1|2490.1|38
1652690840000|2022-05-16 08:47:20|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|2493.6|2489.6|5
1652690850000|2022-05-16 08:47:30|2492.9|2488.9|2493.4|2489.4|2493.4|2489.4|2492.9|2488.9|4
1652690860000|2022-05-16 08:47:40|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|11
1652690870000|2022-05-16 08:47:50|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|6
1652690880000|2022-05-16 08:48:00|2493.4|2489.4|2494.6|2490.6|2496.1|2492.1|2493.4|2489.4|56
1652690890000|2022-05-16 08:48:10|2495.1|2491.1|2494.1|2490.1|2495.1|2491.1|2494.1|2490.1|2
1652690900000|2022-05-16 08:48:20|2493.6|2489.6|2493.9|2489.9|2493.9|2489.9|2493.6|2489.6|6
1652690910000|2022-05-16 08:48:30|2494.1|2490.1|2494.4|2490.4|2494.4|2490.4|2494.1|2490.1|3
1652690920000|2022-05-16 08:48:40|2494.9|2490.9|2494.1|2490.1|2494.9|2490.9|2494.1|2490.1|1
1652690940000|2022-05-16 08:49:00|2494.4|2490.4|2495.1|2491.1|2495.9|2491.9|2494.4|2490.4|33
1652690950000|2022-05-16 08:49:10|2494.9|2490.9|2494.1|2490.1|2494.9|2490.9|2494.1|2490.1|9
1652690960000|2022-05-16 08:49:20|2493.6|2489.6|2493.4|2489.4|2493.6|2489.6|2493.4|2489.4|5
1652690970000|2022-05-16 08:49:30|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|2493.1|2489.1|1
1652690980000|2022-05-16 08:49:40|2492.6|2488.6|2491.9|2487.9|2492.6|2488.6|2491.9|2487.9|8
1652690990000|2022-05-16 08:49:50|2492.1|2488.1|2491.6|2487.6|2492.1|2488.1|2491.6|2487.6|1
1652691000000|2022-05-16 08:50:00|2491.4|2487.4|2490.1|2486.1|2491.9|2487.9|2490.1|2486.1|12
1652691010000|2022-05-16 08:50:10|2489.9|2485.9|2489.4|2485.4|2489.9|2485.9|2489.4|2485.4|1
1652691020000|2022-05-16 08:50:20|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|144
1652691040000|2022-05-16 08:50:40|||||||||14
1652691060000|2022-05-16 08:51:00|2487.9|2483.9|2487.6|2483.6|2487.9|2483.9|2487.6|2483.6|4
1652691070000|2022-05-16 08:51:10|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|9
1652691090000|2022-05-16 08:51:30|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|0
1652691100000|2022-05-16 08:51:40|2488.4|2484.4|2488.1|2484.1|2488.6|2484.6|2488.1|2484.1|1
1652691120000|2022-05-16 08:52:00|2488.4|2484.4|2488.1|2484.1|2488.6|2484.6|2488.1|2484.1|2
1652691130000|2022-05-16 08:52:10|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|0
1652691140000|2022-05-16 08:52:20|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2
1652691150000|2022-05-16 08:52:30|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|0
1652691160000|2022-05-16 08:52:40|2488.4|2484.4|2488.1|2484.1|2488.4|2484.4|2488.1|2484.1|2
1652691180000|2022-05-16 08:53:00|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|1
1652691200000|2022-05-16 08:53:20|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|0
1652691220000|2022-05-16 08:53:40|||||||||1
1652691260000|2022-05-16 08:54:20|2487.9|2483.9|2487.9|2483.9|2488.4|2484.4|2487.4|2483.4|3
1652691270000|2022-05-16 08:54:30|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|0
1652691280000|2022-05-16 08:54:40|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|0
1652691300000|2022-05-16 08:55:00|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|13
1652691310000|2022-05-16 08:55:10|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|0
1652691320000|2022-05-16 08:55:20|2488.1|2484.1|2487.4|2483.4|2488.1|2484.1|2487.4|2483.4|1
1652691330000|2022-05-16 08:55:30|||||||||1
1652691340000|2022-05-16 08:55:40|2485.4|2481.4|2484.9|2480.9|2485.4|2481.4|2484.9|2480.9|6
1652691350000|2022-05-16 08:55:50|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1652691360000|2022-05-16 08:56:00|2484.4|2480.4|2483.9|2479.9|2484.4|2480.4|2483.4|2479.4|7
1652691370000|2022-05-16 08:56:10|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|0
1652691380000|2022-05-16 08:56:20|||||||||3
1652691430000|2022-05-16 08:57:10|2483.4|2479.4|2482.6|2478.6|2483.4|2479.4|2482.6|2478.6|10
1652691440000|2022-05-16 08:57:20|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|8
1652691460000|2022-05-16 08:57:40|||||||||2
1652691470000|2022-05-16 08:57:50|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|1
1652691480000|2022-05-16 08:58:00|2482.4|2478.4|2483.4|2479.4|2483.4|2479.4|2482.4|2478.4|9
1652691490000|2022-05-16 08:58:10|2483.6|2479.6|2484.1|2480.1|2484.1|2480.1|2483.4|2479.4|6
1652691500000|2022-05-16 08:58:20|2484.6|2480.6|2484.9|2480.9|2484.9|2480.9|2484.6|2480.6|6
1652691520000|2022-05-16 08:58:40|||||||||1
1652691540000|2022-05-16 08:59:00|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|0
1652691550000|2022-05-16 08:59:10|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|1
1652691560000|2022-05-16 08:59:20|2485.4|2481.4|2484.9|2480.9|2485.4|2481.4|2484.9|2480.9|1
1652691580000|2022-05-16 08:59:40|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|1
1652691600000|2022-05-16 09:00:00|2484.4|2480.4|2484.9|2480.9|2484.9|2480.9|2484.4|2480.4|5
1652691610000|2022-05-16 09:00:10|2485.1|2481.1|2485.4|2481.4|2485.6|2481.6|2485.1|2481.1|0
1652691630000|2022-05-16 09:00:30|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|0
1652691640000|2022-05-16 09:00:40|2485.1|2481.1|2485.6|2481.6|2485.9|2481.9|2485.1|2481.1|0
1652691660000|2022-05-16 09:01:00|2486.1|2482.1|2485.6|2481.6|2486.1|2482.1|2485.6|2481.6|2
1652691700000|2022-05-16 09:01:40|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|1
1652691710000|2022-05-16 09:01:50|2486.1|2482.1|2487.6|2483.6|2487.6|2483.6|2486.1|2482.1|1
1652691720000|2022-05-16 09:02:00|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|39
1652691730000|2022-05-16 09:02:10|2488.4|2484.4|2488.6|2484.6|2488.9|2484.9|2488.4|2484.4|13
1652691750000|2022-05-16 09:02:30|||||||||1
1652691760000|2022-05-16 09:02:40|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|1
1652691770000|2022-05-16 09:02:50|2489.1|2485.1|2489.4|2485.4|2489.4|2485.4|2489.1|2485.1|0
1652691780000|2022-05-16 09:03:00|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652691790000|2022-05-16 09:03:10|2490.1|2486.1|2490.6|2486.6|2490.6|2486.6|2490.1|2486.1|2
1652691800000|2022-05-16 09:03:20|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2
1652691810000|2022-05-16 09:03:30|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652691820000|2022-05-16 09:03:40|2489.4|2485.4|2489.6|2485.6|2489.6|2485.6|2489.4|2485.4|1
1652691830000|2022-05-16 09:03:50|2488.6|2484.6|2488.9|2484.9|2488.9|2484.9|2488.6|2484.6|3
1652691840000|2022-05-16 09:04:00|2489.4|2485.4|2488.9|2484.9|2489.6|2485.6|2488.9|2484.9|1
1652691850000|2022-05-16 09:04:10|2488.6|2484.6|2488.6|2484.6|2488.9|2484.9|2488.6|2484.6|1
1652691900000|2022-05-16 09:05:00|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|0
1652691910000|2022-05-16 09:05:10|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|0
1652691940000|2022-05-16 09:05:40|2488.6|2484.6|2488.6|2484.6|2488.9|2484.9|2488.6|2484.6|1
1652691950000|2022-05-16 09:05:50|||||||||2
1652692010000|2022-05-16 09:06:50|2489.1|2485.1|2489.9|2485.9|2490.1|2486.1|2489.1|2485.1|13
1652692020000|2022-05-16 09:07:00|2490.6|2486.6|2489.9|2485.9|2490.6|2486.6|2489.6|2485.6|7
1652692060000|2022-05-16 09:07:40|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|1
1652692090000|2022-05-16 09:08:10|2490.9|2486.9|2490.6|2486.6|2490.9|2486.9|2490.6|2486.6|1
1652692100000|2022-05-16 09:08:20|2490.9|2486.9|2489.9|2485.9|2490.9|2486.9|2489.9|2485.9|1
1652692110000|2022-05-16 09:08:30|2490.1|2486.1|2490.9|2486.9|2490.9|2486.9|2490.1|2486.1|1
1652692190000|2022-05-16 09:09:50|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|1
1652692210000|2022-05-16 09:10:10|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652692220000|2022-05-16 09:10:20|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|1
1652692250000|2022-05-16 09:10:50|2491.1|2487.1|2491.4|2487.4|2491.4|2487.4|2491.1|2487.1|0
1652692260000|2022-05-16 09:11:00|2491.1|2487.1|2490.9|2486.9|2491.1|2487.1|2490.6|2486.6|1
1652692280000|2022-05-16 09:11:20|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|0
1652692300000|2022-05-16 09:11:40|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|1
1652692310000|2022-05-16 09:11:50|2490.6|2486.6|2490.9|2486.9|2490.9|2486.9|2490.6|2486.6|1
1652692320000|2022-05-16 09:12:00|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|8
1652692330000|2022-05-16 09:12:10|2491.1|2487.1|2490.9|2486.9|2491.1|2487.1|2490.9|2486.9|1
1652692360000|2022-05-16 09:12:40|2490.4|2486.4|2489.9|2485.9|2490.4|2486.4|2489.9|2485.9|1
1652692380000|2022-05-16 09:13:00|2489.6|2485.6|2489.4|2485.4|2489.6|2485.6|2489.4|2485.4|0
1652692490000|2022-05-16 09:14:50|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|1
1652692500000|2022-05-16 09:15:00|2490.1|2486.1|2490.4|2486.4|2490.4|2486.4|2490.1|2486.1|1
1652692510000|2022-05-16 09:15:10|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2
1652692520000|2022-05-16 09:15:20|2489.4|2485.4|2488.9|2484.9|2489.4|2485.4|2488.9|2484.9|10
1652692530000|2022-05-16 09:15:30|||||||||4
1652692540000|2022-05-16 09:15:40|2489.6|2485.6|2488.9|2484.9|2489.6|2485.6|2488.9|2484.9|0
1652692550000|2022-05-16 09:15:50|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|0
1652692560000|2022-05-16 09:16:00|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|0
1652692600000|2022-05-16 09:16:40|2488.6|2484.6|2488.1|2484.1|2488.6|2484.6|2488.1|2484.1|1
1652692660000|2022-05-16 09:17:40|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|0
1652692680000|2022-05-16 09:18:00|2488.9|2484.9|2489.1|2485.1|2489.1|2485.1|2488.6|2484.6|1
1652692790000|2022-05-16 09:19:50|2488.6|2484.6|2489.1|2485.1|2489.1|2485.1|2488.6|2484.6|2
1652692800000|2022-05-16 09:20:00|2488.9|2484.9|2489.1|2485.1|2489.1|2485.1|2488.9|2484.9|1
1652692860000|2022-05-16 09:21:00|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2488.6|2484.6|1
1652692870000|2022-05-16 09:21:10|2489.1|2485.1|2489.6|2485.6|2489.6|2485.6|2489.1|2485.1|1
1652692880000|2022-05-16 09:21:20|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|1
1652692890000|2022-05-16 09:21:30|2490.1|2486.1|2489.6|2485.6|2490.1|2486.1|2489.6|2485.6|3
1652692910000|2022-05-16 09:21:50|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|0
1652692930000|2022-05-16 09:22:10|2489.6|2485.6|2489.1|2485.1|2489.9|2485.9|2489.1|2485.1|3
1652692980000|2022-05-16 09:23:00|||||||||1
1652692990000|2022-05-16 09:23:10|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|0
1652693010000|2022-05-16 09:23:30|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|0
1652693030000|2022-05-16 09:23:50|2489.6|2485.6|2489.9|2485.9|2489.9|2485.9|2489.6|2485.6|0
1652693050000|2022-05-16 09:24:10|2490.4|2486.4|2489.9|2485.9|2490.4|2486.4|2489.9|2485.9|5
1652693070000|2022-05-16 09:24:30|2489.6|2485.6|2489.9|2485.9|2489.9|2485.9|2489.6|2485.6|2
1652693080000|2022-05-16 09:24:40|2489.6|2485.6|2489.9|2485.9|2489.9|2485.9|2489.6|2485.6|1
1652693100000|2022-05-16 09:25:00|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652693110000|2022-05-16 09:25:10|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|0
1652693130000|2022-05-16 09:25:30|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652693180000|2022-05-16 09:26:20|||||||||1
1652693270000|2022-05-16 09:27:50|||||||||1
1652693290000|2022-05-16 09:28:10|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2
1652693300000|2022-05-16 09:28:20|2490.6|2486.6|2491.6|2487.6|2491.6|2487.6|2490.1|2486.1|11
1652693320000|2022-05-16 09:28:40|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.1|2487.1|0
1652693370000|2022-05-16 09:29:30|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|4
1652693390000|2022-05-16 09:29:50|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652693400000|2022-05-16 09:30:00|2490.1|2486.1|2490.4|2486.4|2490.4|2486.4|2490.1|2486.1|1
1652693410000|2022-05-16 09:30:10|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|1
1652693440000|2022-05-16 09:30:40|2489.6|2485.6|2489.4|2485.4|2489.6|2485.6|2489.4|2485.4|0
1652693450000|2022-05-16 09:30:50|2489.6|2485.6|2489.6|2485.6|2489.9|2485.9|2489.6|2485.6|0
1652693460000|2022-05-16 09:31:00|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.4|2485.4|2
1652693480000|2022-05-16 09:31:20|2490.1|2486.1|2489.9|2485.9|2490.4|2486.4|2489.9|2485.9|3
1652693490000|2022-05-16 09:31:30|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|0
1652693500000|2022-05-16 09:31:40|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652693530000|2022-05-16 09:32:10|2489.4|2485.4|2489.9|2485.9|2489.9|2485.9|2489.4|2485.4|1
1652693550000|2022-05-16 09:32:30|2489.6|2485.6|2489.9|2485.9|2489.9|2485.9|2489.4|2485.4|0
1652693560000|2022-05-16 09:32:40|||||||||1
1652693580000|2022-05-16 09:33:00|2489.6|2485.6|2489.9|2485.9|2489.9|2485.9|2489.4|2485.4|0
1652693590000|2022-05-16 09:33:10|2489.6|2485.6|2489.4|2485.4|2489.9|2485.9|2489.4|2485.4|0
1652693600000|2022-05-16 09:33:20|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|1
1652693610000|2022-05-16 09:33:30|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|0
1652693620000|2022-05-16 09:33:40|2489.1|2485.1|2488.9|2484.9|2489.4|2485.4|2488.9|2484.9|3
1652693630000|2022-05-16 09:33:50|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2
1652693640000|2022-05-16 09:34:00|2487.4|2483.4|2487.4|2483.4|2487.9|2483.9|2487.4|2483.4|16
1652693650000|2022-05-16 09:34:10|2487.6|2483.6|2487.1|2483.1|2487.6|2483.6|2487.1|2483.1|0
1652693670000|2022-05-16 09:34:30|2488.1|2484.1|2487.9|2483.9|2488.1|2484.1|2487.9|2483.9|3
1652693690000|2022-05-16 09:34:50|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|0
1652693700000|2022-05-16 09:35:00|2488.6|2484.6|2488.1|2484.1|2488.6|2484.6|2488.1|2484.1|0
1652693710000|2022-05-16 09:35:10|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|0
1652693730000|2022-05-16 09:35:30|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|0
1652693760000|2022-05-16 09:36:00|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|0
1652693770000|2022-05-16 09:36:10|2488.6|2484.6|2489.4|2485.4|2489.4|2485.4|2488.6|2484.6|3
1652693780000|2022-05-16 09:36:20|2490.1|2486.1|2490.6|2486.6|2490.6|2486.6|2490.1|2486.1|1
1652693800000|2022-05-16 09:36:40|2490.4|2486.4|2490.9|2486.9|2490.9|2486.9|2490.4|2486.4|1
1652693810000|2022-05-16 09:36:50|||||||||1
1652693820000|2022-05-16 09:37:00|||||||||3
1652693840000|2022-05-16 09:37:20|2490.6|2486.6|2490.4|2486.4|2490.6|2486.6|2490.4|2486.4|0
1652693860000|2022-05-16 09:37:40|2490.6|2486.6|2490.9|2486.9|2490.9|2486.9|2490.6|2486.6|2
1652693880000|2022-05-16 09:38:00|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|0
1652693920000|2022-05-16 09:38:40|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|4
1652693930000|2022-05-16 09:38:50|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|6
1652693980000|2022-05-16 09:39:40|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.4|2486.4|2
1652693990000|2022-05-16 09:39:50|2490.4|2486.4|2490.9|2486.9|2490.9|2486.9|2490.4|2486.4|0
1652694020000|2022-05-16 09:40:20|2490.6|2486.6|2489.9|2485.9|2490.6|2486.6|2489.9|2485.9|0
1652694030000|2022-05-16 09:40:30|2490.4|2486.4|2490.1|2486.1|2490.9|2486.9|2490.1|2486.1|0
1652694040000|2022-05-16 09:40:40|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|0
1652694050000|2022-05-16 09:40:50|2489.6|2485.6|2489.4|2485.4|2489.6|2485.6|2489.4|2485.4|0
1652694060000|2022-05-16 09:41:00|2489.6|2485.6|2489.4|2485.4|2489.6|2485.6|2489.4|2485.4|1
1652694070000|2022-05-16 09:41:10|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652694120000|2022-05-16 09:42:00|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|0
1652694170000|2022-05-16 09:42:50|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652694180000|2022-05-16 09:43:00|2489.4|2485.4|2489.4|2485.4|2489.9|2485.9|2489.4|2485.4|0
1652694190000|2022-05-16 09:43:10|||||||||2
1652694220000|2022-05-16 09:43:40|2488.9|2484.9|2488.6|2484.6|2488.9|2484.9|2488.6|2484.6|3
1652694240000|2022-05-16 09:44:00|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|0
1652694250000|2022-05-16 09:44:10|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|0
1652694260000|2022-05-16 09:44:20|2488.4|2484.4|2488.1|2484.1|2488.4|2484.4|2487.9|2483.9|2
1652694280000|2022-05-16 09:44:40|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|0
1652694300000|2022-05-16 09:45:00|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|0
1652694310000|2022-05-16 09:45:10|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|0
1652694330000|2022-05-16 09:45:30|2487.4|2483.4|2487.9|2483.9|2487.9|2483.9|2487.4|2483.4|2
1652694360000|2022-05-16 09:46:00|||||||||4
1652694390000|2022-05-16 09:46:30|2487.6|2483.6|2487.4|2483.4|2487.6|2483.6|2486.9|2482.9|3
1652694410000|2022-05-16 09:46:50|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|0
1652694430000|2022-05-16 09:47:10|2487.9|2483.9|2487.1|2483.1|2487.9|2483.9|2487.1|2483.1|1
1652694450000|2022-05-16 09:47:30|2486.9|2482.9|2486.6|2482.6|2486.9|2482.9|2486.4|2482.4|42
1652694470000|2022-05-16 09:47:50|2487.1|2483.1|2487.9|2483.9|2487.9|2483.9|2487.1|2483.1|6
1652694480000|2022-05-16 09:48:00|2488.1|2484.1|2488.9|2484.9|2488.9|2484.9|2488.1|2484.1|5
1652694490000|2022-05-16 09:48:10|2488.1|2484.1|2488.9|2484.9|2489.1|2485.1|2488.1|2484.1|1
1652694500000|2022-05-16 09:48:20|2488.6|2484.6|2489.6|2485.6|2489.6|2485.6|2488.6|2484.6|2
1652694550000|2022-05-16 09:49:10|2489.9|2485.9|2490.1|2486.1|2490.1|2486.1|2489.9|2485.9|0
1652694560000|2022-05-16 09:49:20|2490.4|2486.4|2490.9|2486.9|2490.9|2486.9|2490.4|2486.4|2
1652694570000|2022-05-16 09:49:30|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|12
1652694610000|2022-05-16 09:50:10|2491.4|2487.4|2491.4|2487.4|2491.9|2487.9|2491.4|2487.4|4
1652694620000|2022-05-16 09:50:20|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|1
1652694630000|2022-05-16 09:50:30|2490.9|2486.9|2490.6|2486.6|2490.9|2486.9|2490.6|2486.6|5
1652694640000|2022-05-16 09:50:40|2490.1|2486.1|2489.4|2485.4|2490.1|2486.1|2489.4|2485.4|1
1652694660000|2022-05-16 09:51:00|2489.9|2485.9|2489.4|2485.4|2489.9|2485.9|2489.4|2485.4|1
1652694690000|2022-05-16 09:51:30|2489.6|2485.6|2489.9|2485.9|2489.9|2485.9|2489.6|2485.6|0
1652694700000|2022-05-16 09:51:40|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652694720000|2022-05-16 09:52:00|2490.1|2486.1|2490.4|2486.4|2490.4|2486.4|2490.1|2486.1|0
1652694820000|2022-05-16 09:53:40|2490.1|2486.1|2489.4|2485.4|2490.1|2486.1|2489.4|2485.4|4
1652694830000|2022-05-16 09:53:50|||||||||1
1652694860000|2022-05-16 09:54:20|2489.6|2485.6|2489.9|2485.9|2489.9|2485.9|2489.6|2485.6|0
1652694870000|2022-05-16 09:54:30|2490.4|2486.4|2490.9|2486.9|2490.9|2486.9|2490.4|2486.4|1
1652694880000|2022-05-16 09:54:40|2491.1|2487.1|2491.4|2487.4|2491.4|2487.4|2491.1|2487.1|0
1652694900000|2022-05-16 09:55:00|2491.9|2487.9|2491.4|2487.4|2491.9|2487.9|2491.4|2487.4|6
1652694920000|2022-05-16 09:55:20|2490.9|2486.9|2490.9|2486.9|2491.4|2487.4|2490.9|2486.9|1
1652694950000|2022-05-16 09:55:50|2491.1|2487.1|2490.4|2486.4|2491.1|2487.1|2490.4|2486.4|3
1652694960000|2022-05-16 09:56:00|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|0
1652694970000|2022-05-16 09:56:10|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|0
1652694980000|2022-05-16 09:56:20|2491.4|2487.4|2491.9|2487.9|2491.9|2487.9|2491.4|2487.4|3
1652694990000|2022-05-16 09:56:30|2491.6|2487.6|2491.6|2487.6|2491.6|2487.6|2491.6|2487.6|0
1652695000000|2022-05-16 09:56:40|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|1
1652695020000|2022-05-16 09:57:00|||||||||1
1652695030000|2022-05-16 09:57:10|2491.6|2487.6|2491.9|2487.9|2491.9|2487.9|2491.6|2487.6|8
1652695040000|2022-05-16 09:57:20|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|2492.1|2488.1|1
1652695060000|2022-05-16 09:57:40|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2
1652695070000|2022-05-16 09:57:50|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.4|2486.4|13
1652695080000|2022-05-16 09:58:00|2491.1|2487.1|2491.4|2487.4|2491.4|2487.4|2491.1|2487.1|1
1652695090000|2022-05-16 09:58:10|2491.6|2487.6|2491.6|2487.6|2491.6|2487.6|2491.6|2487.6|3
1652695190000|2022-05-16 09:59:50|2491.9|2487.9|2492.4|2488.4|2492.4|2488.4|2491.9|2487.9|1
1652695200000|2022-05-16 10:00:00|2492.9|2488.9|2492.9|2488.9|2492.9|2488.9|2492.9|2488.9|0
1652695320000|2022-05-16 10:02:00|2493.1|2489.1|2495.6|2491.6|2495.6|2491.6|2493.1|2489.1|6
1652695330000|2022-05-16 10:02:10|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|11
1652695380000|2022-05-16 10:03:00|2494.4|2490.4|2493.9|2489.9|2494.9|2490.9|2493.9|2489.9|2
1652695430000|2022-05-16 10:03:50|2493.6|2489.6|2493.1|2489.1|2493.6|2489.6|2493.1|2489.1|2
1652695480000|2022-05-16 10:04:40|2493.4|2489.4|2493.9|2489.9|2493.9|2489.9|2493.4|2489.4|0
1652695570000|2022-05-16 10:06:10|2493.6|2489.6|2493.9|2489.9|2493.9|2489.9|2493.6|2489.6|1
1652695610000|2022-05-16 10:06:50|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|0
1652695620000|2022-05-16 10:07:00|||||||||1
1652695630000|2022-05-16 10:07:10|||||||||1
1652695740000|2022-05-16 10:09:00|||||||||1
1652695760000|2022-05-16 10:09:20|2496.4|2492.4|2496.4|2492.4|2496.6|2492.6|2496.4|2492.4|25
1652695770000|2022-05-16 10:09:30|2495.9|2491.9|2494.9|2490.9|2495.9|2491.9|2494.9|2490.9|1
1652695780000|2022-05-16 10:09:40|2494.6|2490.6|2494.9|2490.9|2494.9|2490.9|2494.6|2490.6|0
1652695840000|2022-05-16 10:10:40|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|0
1652695850000|2022-05-16 10:10:50|2495.6|2491.6|2494.9|2490.9|2495.6|2491.6|2494.6|2490.6|2
1652695860000|2022-05-16 10:11:00|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|1
1652695870000|2022-05-16 10:11:10|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|0
1652695890000|2022-05-16 10:11:30|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|1
1652695900000|2022-05-16 10:11:40|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|0
1652695910000|2022-05-16 10:11:50|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|1
1652695960000|2022-05-16 10:12:40|2494.9|2490.9|2494.9|2490.9|2495.1|2491.1|2494.9|2490.9|3
1652695980000|2022-05-16 10:13:00|2494.6|2490.6|2494.9|2490.9|2494.9|2490.9|2494.6|2490.6|1
1652695990000|2022-05-16 10:13:10|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|0
1652696040000|2022-05-16 10:14:00|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|1
1652696050000|2022-05-16 10:14:10|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|0
1652696090000|2022-05-16 10:14:50|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2
1652696100000|2022-05-16 10:15:00|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|0
1652696110000|2022-05-16 10:15:10|2494.6|2490.6|2494.9|2490.9|2494.9|2490.9|2494.6|2490.6|0
1652696160000|2022-05-16 10:16:00|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|0
1652696170000|2022-05-16 10:16:10|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|0
1652696290000|2022-05-16 10:18:10|2497.1|2493.1|2495.6|2491.6|2497.1|2493.1|2495.6|2491.6|19
1652696300000|2022-05-16 10:18:20|2495.9|2491.9|2495.9|2491.9|2495.9|2491.9|2495.9|2491.9|0
1652696320000|2022-05-16 10:18:40|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|0
1652696340000|2022-05-16 10:19:00|2495.4|2491.4|2495.1|2491.1|2495.4|2491.4|2494.9|2490.9|2
1652696350000|2022-05-16 10:19:10|2497.6|2493.6|2497.9|2493.9|2497.9|2493.9|2497.6|2493.6|73
1652696360000|2022-05-16 10:19:20|||||||||2
1652696370000|2022-05-16 10:19:30|2497.6|2493.6|2497.1|2493.1|2497.6|2493.6|2497.1|2493.1|4
1652696380000|2022-05-16 10:19:40|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|0
1652696450000|2022-05-16 10:20:50|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|2
1652696460000|2022-05-16 10:21:00|2495.6|2491.6|2495.9|2491.9|2495.9|2491.9|2495.6|2491.6|1
1652696520000|2022-05-16 10:22:00|2496.1|2492.1|2496.4|2492.4|2496.4|2492.4|2496.1|2492.1|0
1652696550000|2022-05-16 10:22:30|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2495.9|2491.9|10
1652696570000|2022-05-16 10:22:50|2495.4|2491.4|2496.1|2492.1|2496.1|2492.1|2495.4|2491.4|0
1652696580000|2022-05-16 10:23:00|2496.4|2492.4|2496.6|2492.6|2496.6|2492.6|2496.4|2492.4|9
1652696590000|2022-05-16 10:23:10|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|0
1652696600000|2022-05-16 10:23:20|2496.9|2492.9|2496.6|2492.6|2497.1|2493.1|2496.6|2492.6|0
1652696620000|2022-05-16 10:23:40|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|0
1652696650000|2022-05-16 10:24:10|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|0
1652696660000|2022-05-16 10:24:20|2496.9|2492.9|2497.1|2493.1|2497.4|2493.4|2496.9|2492.9|1
1652696670000|2022-05-16 10:24:30|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|2496.9|2492.9|1
1652696690000|2022-05-16 10:24:50|||||||||1
1652696700000|2022-05-16 10:25:00|||||||||1
1652696710000|2022-05-16 10:25:10|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|0
1652696740000|2022-05-16 10:25:40|2497.9|2493.9|2498.6|2494.6|2498.6|2494.6|2497.9|2493.9|12
1652696750000|2022-05-16 10:25:50|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|5
1652696760000|2022-05-16 10:26:00|||||||||4
1652696780000|2022-05-16 10:26:20|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|3
1652696790000|2022-05-16 10:26:30|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|3
1652696800000|2022-05-16 10:26:40|2499.6|2495.6|2499.4|2495.4|2499.6|2495.6|2499.4|2495.4|0
1652696820000|2022-05-16 10:27:00|2500.1|2496.1|2499.6|2495.6|2500.1|2496.1|2499.6|2495.6|15
1652696830000|2022-05-16 10:27:10|||||||||1
1652696850000|2022-05-16 10:27:30|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|3
1652696860000|2022-05-16 10:27:40|2499.6|2495.6|2499.6|2495.6|2499.9|2495.9|2499.4|2495.4|2
1652696870000|2022-05-16 10:27:50|2500.1|2496.1|2500.6|2496.6|2500.6|2496.6|2500.1|2496.1|2
1652696880000|2022-05-16 10:28:00|2500.4|2496.4|2499.6|2495.6|2500.4|2496.4|2499.6|2495.6|0
1652696890000|2022-05-16 10:28:10|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|0
1652696910000|2022-05-16 10:28:30|2499.6|2495.6|2500.4|2496.4|2500.4|2496.4|2499.6|2495.6|2
1652696940000|2022-05-16 10:29:00|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|0
1652696960000|2022-05-16 10:29:20|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|3
1652696990000|2022-05-16 10:29:50|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|0
1652697000000|2022-05-16 10:30:00|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2499.4|2495.4|5
1652697010000|2022-05-16 10:30:10|2500.1|2496.1|2499.9|2495.9|2500.1|2496.1|2499.9|2495.9|6
1652697020000|2022-05-16 10:30:20|2500.6|2496.6|2500.4|2496.4|2500.6|2496.6|2500.4|2496.4|7
1652697030000|2022-05-16 10:30:30|||||||||5
1652697040000|2022-05-16 10:30:40|2500.6|2496.6|2499.9|2495.9|2500.6|2496.6|2499.9|2495.9|4
1652697080000|2022-05-16 10:31:20|2500.4|2496.4|2500.6|2496.6|2500.6|2496.6|2500.4|2496.4|1
1652697090000|2022-05-16 10:31:30|2500.9|2496.9|2501.6|2497.6|2501.6|2497.6|2500.9|2496.9|1
1652697130000|2022-05-16 10:32:10|2502.1|2498.1|2504.4|2500.4|2504.4|2500.4|2502.1|2498.1|16
1652697140000|2022-05-16 10:32:20|2504.2|2500.2|2503.6|2499.6|2504.2|2500.2|2503.6|2499.6|1
1652697150000|2022-05-16 10:32:30|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2
1652697160000|2022-05-16 10:32:40|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|0
1652697170000|2022-05-16 10:32:50|2503.6|2499.6|2502.4|2498.4|2503.6|2499.6|2502.4|2498.4|9
1652697180000|2022-05-16 10:33:00|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|0
1652697200000|2022-05-16 10:33:20|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|5
1652697210000|2022-05-16 10:33:30|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|5
1652697220000|2022-05-16 10:33:40|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|0
1652697240000|2022-05-16 10:34:00|2500.4|2496.4|2500.9|2496.9|2500.9|2496.9|2500.4|2496.4|4
1652697250000|2022-05-16 10:34:10|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|0
1652697310000|2022-05-16 10:35:10|2501.6|2497.6|2501.6|2497.6|2502.4|2498.4|2501.1|2497.1|9
1652697340000|2022-05-16 10:35:40|2502.6|2498.6|2503.4|2499.4|2503.4|2499.4|2502.6|2498.6|4
1652697350000|2022-05-16 10:35:50|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2
1652697360000|2022-05-16 10:36:00|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1652697380000|2022-05-16 10:36:20|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2
1652697410000|2022-05-16 10:36:50|2501.1|2497.1|2501.6|2497.6|2501.6|2497.6|2501.1|2497.1|1
1652697450000|2022-05-16 10:37:30|||||||||1
1652697510000|2022-05-16 10:38:30|2502.1|2498.1|2502.4|2498.4|2502.9|2498.9|2502.1|2498.1|1
1652697550000|2022-05-16 10:39:10|2502.1|2498.1|2501.9|2497.9|2502.1|2498.1|2501.9|2497.9|1
1652697580000|2022-05-16 10:39:40|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|0
1652697630000|2022-05-16 10:40:30|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|0
1652697640000|2022-05-16 10:40:40|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|0
1652697680000|2022-05-16 10:41:20|2502.9|2498.9|2501.9|2497.9|2502.9|2498.9|2501.9|2497.9|7
1652697720000|2022-05-16 10:42:00|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|13
1652697740000|2022-05-16 10:42:20|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|1
1652697890000|2022-05-16 10:44:50|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1652697900000|2022-05-16 10:45:00|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|1
1652697910000|2022-05-16 10:45:10|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1652697930000|2022-05-16 10:45:30|2501.9|2497.9|2500.9|2496.9|2501.9|2497.9|2500.6|2496.6|3
1652698030000|2022-05-16 10:47:10|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|0
1652698060000|2022-05-16 10:47:40|2501.4|2497.4|2501.1|2497.1|2501.9|2497.9|2501.1|2497.1|10
1652698090000|2022-05-16 10:48:10|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|0
1652698110000|2022-05-16 10:48:30|2501.6|2497.6|2503.6|2499.6|2503.6|2499.6|2501.6|2497.6|2
1652698120000|2022-05-16 10:48:40|2503.9|2499.9|2504.4|2500.4|2504.9|2500.9|2503.9|2499.9|20
1652698130000|2022-05-16 10:48:50|2504.6|2500.6|2504.4|2500.4|2504.6|2500.6|2504.4|2500.4|1
1652698140000|2022-05-16 10:49:00|2504.1|2500.1|2503.9|2499.9|2504.1|2500.1|2503.9|2499.9|1
1652698170000|2022-05-16 10:49:30|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|0
1652698180000|2022-05-16 10:49:40|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|6
1652698200000|2022-05-16 10:50:00|2503.6|2499.6|2503.9|2499.9|2503.9|2499.9|2503.6|2499.6|0
1652698210000|2022-05-16 10:50:10|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|0
1652698220000|2022-05-16 10:50:20|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|3
1652698260000|2022-05-16 10:51:00|2502.9|2498.9|2502.4|2498.4|2502.9|2498.9|2502.4|2498.4|6
1652698270000|2022-05-16 10:51:10|2502.9|2498.9|2505.4|2501.4|2505.4|2501.4|2502.9|2498.9|32
1652698280000|2022-05-16 10:51:20|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|1
1652698300000|2022-05-16 10:51:40|2504.9|2500.9|2505.1|2501.1|2505.1|2501.1|2504.9|2500.9|0
1652698320000|2022-05-16 10:52:00|2504.9|2500.9|2504.4|2500.4|2504.9|2500.9|2504.4|2500.4|2
1652698330000|2022-05-16 10:52:10|2505.1|2501.1|2504.6|2500.6|2505.1|2501.1|2504.6|2500.6|68
1652698340000|2022-05-16 10:52:20|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|0
1652698350000|2022-05-16 10:52:30|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|0
1652698360000|2022-05-16 10:52:40|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|16
1652698410000|2022-05-16 10:53:30|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|0
1652698430000|2022-05-16 10:53:50|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|0
1652698440000|2022-05-16 10:54:00|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2
1652698470000|2022-05-16 10:54:30|2505.4|2501.4|2504.9|2500.9|2505.4|2501.4|2504.9|2500.9|1
1652698480000|2022-05-16 10:54:40|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|3
1652698510000|2022-05-16 10:55:10|2505.6|2501.6|2505.1|2501.1|2505.6|2501.6|2505.1|2501.1|2
1652698530000|2022-05-16 10:55:30|2505.4|2501.4|2505.4|2501.4|2505.6|2501.6|2505.4|2501.4|1
1652698550000|2022-05-16 10:55:50|2504.9|2500.9|2504.6|2500.6|2504.9|2500.9|2504.6|2500.6|6
1652698560000|2022-05-16 10:56:00|2505.1|2501.1|2504.6|2500.6|2505.1|2501.1|2504.6|2500.6|1
1652698570000|2022-05-16 10:56:10|2504.9|2500.9|2505.4|2501.4|2505.4|2501.4|2504.9|2500.9|0
1652698580000|2022-05-16 10:56:20|||||||||1
1652698620000|2022-05-16 10:57:00|2505.1|2501.1|2505.9|2501.9|2505.9|2501.9|2505.1|2501.1|6
1652698650000|2022-05-16 10:57:30|2505.6|2501.6|2505.9|2501.9|2505.9|2501.9|2505.6|2501.6|0
1652698680000|2022-05-16 10:58:00|2506.9|2502.9|2506.1|2502.1|2506.9|2502.9|2506.1|2502.1|9
1652698700000|2022-05-16 10:58:20|2506.4|2502.4|2506.6|2502.6|2506.6|2502.6|2506.4|2502.4|0
1652698710000|2022-05-16 10:58:30|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|0
1652698730000|2022-05-16 10:58:50|2506.6|2502.6|2506.9|2502.9|2506.9|2502.9|2506.6|2502.6|0
1652698780000|2022-05-16 10:59:40|||||||||1
1652698810000|2022-05-16 11:00:10|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|0
1652698850000|2022-05-16 11:00:50|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|1
1652698890000|2022-05-16 11:01:30|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|0
1652698910000|2022-05-16 11:01:50|||||||||1
1652698920000|2022-05-16 11:02:00|2506.1|2502.1|2505.9|2501.9|2506.1|2502.1|2505.9|2501.9|11
1652698930000|2022-05-16 11:02:10|||||||||3
1652699010000|2022-05-16 11:03:30|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|10
1652699020000|2022-05-16 11:03:40|||||||||11
1652699040000|2022-05-16 11:04:00|||||||||1
1652699100000|2022-05-16 11:05:00|||||||||1
1652699160000|2022-05-16 11:06:00|2505.1|2501.1|2504.9|2500.9|2505.1|2501.1|2504.9|2500.9|5
1652699210000|2022-05-16 11:06:50|||||||||1
1652699230000|2022-05-16 11:07:10|2505.4|2501.4|2505.1|2501.1|2505.4|2501.4|2505.1|2501.1|2
1652699260000|2022-05-16 11:07:40|2505.4|2501.4|2505.6|2501.6|2505.6|2501.6|2505.4|2501.4|0
1652699280000|2022-05-16 11:08:00|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|1
1652699290000|2022-05-16 11:08:10|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|0
1652699340000|2022-05-16 11:09:00|2505.4|2501.4|2504.9|2500.9|2505.4|2501.4|2504.9|2500.9|2
1652699370000|2022-05-16 11:09:30|||||||||5
1652699380000|2022-05-16 11:09:40|||||||||2
1652699390000|2022-05-16 11:09:50|2505.1|2501.1|2504.9|2500.9|2505.4|2501.4|2504.9|2500.9|0
1652699410000|2022-05-16 11:10:10|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|0
1652699460000|2022-05-16 11:11:00|||||||||6
1652699470000|2022-05-16 11:11:10|||||||||1
1652699520000|2022-05-16 11:12:00|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|1
1652699560000|2022-05-16 11:12:40|||||||||5
1652699620000|2022-05-16 11:13:40|2505.1|2501.1|2504.9|2500.9|2505.4|2501.4|2504.9|2500.9|3
1652699640000|2022-05-16 11:14:00|||||||||8
1652699680000|2022-05-16 11:14:40|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|0
1652699690000|2022-05-16 11:14:50|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|12
1652699710000|2022-05-16 11:15:10|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2
1652699740000|2022-05-16 11:15:40|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|0
1652699760000|2022-05-16 11:16:00|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|1
1652699770000|2022-05-16 11:16:10|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|0
1652699780000|2022-05-16 11:16:20|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|1
1652699800000|2022-05-16 11:16:40|2504.9|2500.9|2504.6|2500.6|2504.9|2500.9|2504.6|2500.6|0
1652699810000|2022-05-16 11:16:50|2504.9|2500.9|2505.1|2501.1|2505.1|2501.1|2504.9|2500.9|1
1652699820000|2022-05-16 11:17:00|2504.6|2500.6|2505.6|2501.6|2505.6|2501.6|2504.6|2500.6|11
1652699830000|2022-05-16 11:17:10|||||||||3
1652699840000|2022-05-16 11:17:20|||||||||1
1652699870000|2022-05-16 11:17:50|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|1
1652699880000|2022-05-16 11:18:00|2504.4|2500.4|2505.6|2501.6|2505.6|2501.6|2504.4|2500.4|8
1652699900000|2022-05-16 11:18:20|||||||||3
1652699920000|2022-05-16 11:18:40|2506.6|2502.6|2505.6|2501.6|2506.6|2502.6|2505.6|2501.6|2
1652699930000|2022-05-16 11:18:50|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|0
1652699940000|2022-05-16 11:19:00|2506.1|2502.1|2505.9|2501.9|2506.1|2502.1|2505.6|2501.6|1
1652699950000|2022-05-16 11:19:10|2505.6|2501.6|2505.9|2501.9|2505.9|2501.9|2505.6|2501.6|0
1652699970000|2022-05-16 11:19:30|2506.1|2502.1|2505.6|2501.6|2506.1|2502.1|2505.6|2501.6|0
1652699980000|2022-05-16 11:19:40|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|0
1652699990000|2022-05-16 11:19:50|2505.6|2501.6|2505.9|2501.9|2505.9|2501.9|2505.6|2501.6|0
1652700000000|2022-05-16 11:20:00|||||||||1
1652700050000|2022-05-16 11:20:50|||||||||1
1652700110000|2022-05-16 11:21:50|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|3
1652700120000|2022-05-16 11:22:00|2505.1|2501.1|2505.9|2501.9|2505.9|2501.9|2505.1|2501.1|11
1652700150000|2022-05-16 11:22:30|2505.6|2501.6|2506.1|2502.1|2506.1|2502.1|2505.6|2501.6|0
1652700160000|2022-05-16 11:22:40|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.6|2501.6|0
1652700170000|2022-05-16 11:22:50|2505.6|2501.6|2505.6|2501.6|2505.9|2501.9|2505.6|2501.6|0
1652700180000|2022-05-16 11:23:00|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.6|2501.6|1
1652700190000|2022-05-16 11:23:10|2505.6|2501.6|2505.9|2501.9|2505.9|2501.9|2505.6|2501.6|0
1652700210000|2022-05-16 11:23:30|2505.6|2501.6|2506.1|2502.1|2506.1|2502.1|2505.6|2501.6|1
1652700230000|2022-05-16 11:23:50|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|0
1652700240000|2022-05-16 11:24:00|2506.4|2502.4|2505.9|2501.9|2506.4|2502.4|2505.9|2501.9|2
1652700270000|2022-05-16 11:24:30|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|0
1652700280000|2022-05-16 11:24:40|2505.9|2501.9|2506.1|2502.1|2506.1|2502.1|2505.9|2501.9|0
1652700290000|2022-05-16 11:24:50|||||||||1
1652700300000|2022-05-16 11:25:00|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|0
1652700350000|2022-05-16 11:25:50|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|1
1652700360000|2022-05-16 11:26:00|2506.4|2502.4|2506.1|2502.1|2506.4|2502.4|2505.9|2501.9|2
1652700420000|2022-05-16 11:27:00|2505.9|2501.9|2506.6|2502.6|2506.6|2502.6|2505.9|2501.9|8
1652700430000|2022-05-16 11:27:10|2506.4|2502.4|2505.9|2501.9|2506.4|2502.4|2505.9|2501.9|0
1652700520000|2022-05-16 11:28:40|2506.1|2502.1|2505.4|2501.4|2506.1|2502.1|2505.4|2501.4|3
1652700530000|2022-05-16 11:28:50|2506.1|2502.1|2505.6|2501.6|2506.1|2502.1|2505.6|2501.6|0
1652700550000|2022-05-16 11:29:10|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|0
1652700570000|2022-05-16 11:29:30|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|5
1652700590000|2022-05-16 11:29:50|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|1
1652700630000|2022-05-16 11:30:30|||||||||130
1652700650000|2022-05-16 11:30:50|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|0
1652700710000|2022-05-16 11:31:50|||||||||1
1652700740000|2022-05-16 11:32:20|||||||||74
1652700750000|2022-05-16 11:32:30|||||||||1
1652700770000|2022-05-16 11:32:50|||||||||1
1652700820000|2022-05-16 11:33:40|2505.4|2501.4|2505.6|2501.6|2505.6|2501.6|2505.4|2501.4|2
1652700830000|2022-05-16 11:33:50|2505.4|2501.4|2505.1|2501.1|2505.4|2501.4|2505.1|2501.1|2
1652700850000|2022-05-16 11:34:10|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|0
1652700890000|2022-05-16 11:34:50|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|1
1652700900000|2022-05-16 11:35:00|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|1
1652700960000|2022-05-16 11:36:00|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2
1652700970000|2022-05-16 11:36:10|2504.9|2500.9|2505.4|2501.4|2505.4|2501.4|2504.9|2500.9|1
1652700990000|2022-05-16 11:36:30|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|0
1652701000000|2022-05-16 11:36:40|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|1
1652701010000|2022-05-16 11:36:50|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|6
1652701020000|2022-05-16 11:37:00|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|6
1652701030000|2022-05-16 11:37:10|2504.9|2500.9|2504.6|2500.6|2504.9|2500.9|2504.6|2500.6|0
1652701040000|2022-05-16 11:37:20|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|1
1652701050000|2022-05-16 11:37:30|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|0
1652701070000|2022-05-16 11:37:50|||||||||1
1652701080000|2022-05-16 11:38:00|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|0
1652701090000|2022-05-16 11:38:10|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|0
1652701120000|2022-05-16 11:38:40|2504.9|2500.9|2505.6|2501.6|2505.6|2501.6|2504.9|2500.9|1
1652701160000|2022-05-16 11:39:20|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|6
1652701170000|2022-05-16 11:39:30|||||||||29
1652701240000|2022-05-16 11:40:40|2506.4|2502.4|2505.9|2501.9|2506.4|2502.4|2505.9|2501.9|5
1652701250000|2022-05-16 11:40:50|||||||||1
1652701260000|2022-05-16 11:41:00|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|0
1652701320000|2022-05-16 11:42:00|||||||||1
1652701350000|2022-05-16 11:42:30|2506.4|2502.4|2505.9|2501.9|2506.4|2502.4|2505.9|2501.9|2
1652701360000|2022-05-16 11:42:40|2506.1|2502.1|2506.9|2502.9|2506.9|2502.9|2506.1|2502.1|0
1652701370000|2022-05-16 11:42:50|2506.4|2502.4|2505.9|2501.9|2506.4|2502.4|2505.9|2501.9|1
1652701380000|2022-05-16 11:43:00|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|6
1652701400000|2022-05-16 11:43:20|||||||||1
1652701440000|2022-05-16 11:44:00|2505.9|2501.9|2505.6|2501.6|2505.9|2501.9|2505.6|2501.6|1
1652701450000|2022-05-16 11:44:10|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|0
1652701480000|2022-05-16 11:44:40|2506.1|2502.1|2506.6|2502.6|2506.6|2502.6|2506.1|2502.1|1
1652701500000|2022-05-16 11:45:00|2506.9|2502.9|2506.6|2502.6|2506.9|2502.9|2506.6|2502.6|23
1652701520000|2022-05-16 11:45:20|2506.9|2502.9|2508.4|2504.4|2508.4|2504.4|2506.9|2502.9|29
1652701530000|2022-05-16 11:45:30|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|0
1652701560000|2022-05-16 11:46:00|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|0
1652701610000|2022-05-16 11:46:50|||||||||1
1652701630000|2022-05-16 11:47:10|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|0
1652701650000|2022-05-16 11:47:30|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2
1652701660000|2022-05-16 11:47:40|2512.4|2508.4|2517.9|2513.9|2517.9|2513.9|2512.4|2508.4|124
1652701670000|2022-05-16 11:47:50|2517.4|2513.4|2516.4|2512.4|2517.9|2513.9|2516.2|2512.2|110
1652701680000|2022-05-16 11:48:00|2516.7|2512.7|2516.4|2512.4|2517.2|2513.2|2516.4|2512.4|13
1652701690000|2022-05-16 11:48:10|2516.7|2512.7|2517.2|2513.2|2517.9|2513.9|2516.7|2512.7|56
1652701700000|2022-05-16 11:48:20|||||||||2
1652701710000|2022-05-16 11:48:30|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|3
1652701720000|2022-05-16 11:48:40|2516.9|2512.9|2517.2|2513.2|2517.9|2513.9|2516.9|2512.9|11
1652701730000|2022-05-16 11:48:50|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|1
1652701740000|2022-05-16 11:49:00|2516.7|2512.7|2516.9|2512.9|2517.2|2513.2|2516.7|2512.7|1
1652701750000|2022-05-16 11:49:10|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|0
1652701760000|2022-05-16 11:49:20|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|13
1652701770000|2022-05-16 11:49:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|1
1652701780000|2022-05-16 11:49:40|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|0
1652701790000|2022-05-16 11:49:50|2517.7|2513.7|2517.2|2513.2|2517.7|2513.7|2517.2|2513.2|9
1652701800000|2022-05-16 11:50:00|2516.9|2512.9|2517.2|2513.2|2517.2|2513.2|2516.7|2512.7|6
1652701830000|2022-05-16 11:50:30|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|3
1652701850000|2022-05-16 11:50:50|2517.2|2513.2|2516.2|2512.2|2517.2|2513.2|2516.2|2512.2|5
1652701860000|2022-05-16 11:51:00|2516.9|2512.9|2517.7|2513.7|2517.7|2513.7|2516.7|2512.7|10
1652701870000|2022-05-16 11:51:10|2517.9|2513.9|2517.2|2513.2|2518.2|2514.2|2517.2|2513.2|5
1652701890000|2022-05-16 11:51:30|||||||||2
1652701900000|2022-05-16 11:51:40|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|0
1652701920000|2022-05-16 11:52:00|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|6
1652701930000|2022-05-16 11:52:10|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1652701940000|2022-05-16 11:52:20|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|4
1652701960000|2022-05-16 11:52:40|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|0
1652701970000|2022-05-16 11:52:50|||||||||2
1652702000000|2022-05-16 11:53:20|||||||||1
1652702040000|2022-05-16 11:54:00|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|0
1652702050000|2022-05-16 11:54:10|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|1
1652702080000|2022-05-16 11:54:40|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|1
1652702090000|2022-05-16 11:54:50|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|1
1652702100000|2022-05-16 11:55:00|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|0
1652702110000|2022-05-16 11:55:10|2516.4|2512.4|2516.2|2512.2|2516.4|2512.4|2516.2|2512.2|0
1652702150000|2022-05-16 11:55:50|||||||||1
1652702160000|2022-05-16 11:56:00|2515.7|2511.7|2515.4|2511.4|2515.7|2511.7|2515.4|2511.4|7
1652702170000|2022-05-16 11:56:10|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|1
1652702180000|2022-05-16 11:56:20|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|5
1652702190000|2022-05-16 11:56:30|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|0
1652702200000|2022-05-16 11:56:40|2516.2|2512.2|2516.2|2512.2|2516.7|2512.7|2516.2|2512.2|5
1652702220000|2022-05-16 11:57:00|2515.9|2511.9|2515.4|2511.4|2515.9|2511.9|2515.4|2511.4|2
1652702230000|2022-05-16 11:57:10|2515.9|2511.9|2515.2|2511.2|2516.2|2512.2|2515.2|2511.2|1
1652702250000|2022-05-16 11:57:30|2515.4|2511.4|2515.9|2511.9|2515.9|2511.9|2515.4|2511.4|3
1652702280000|2022-05-16 11:58:00|2514.2|2510.2|2513.2|2509.2|2514.2|2510.2|2513.2|2509.2|24
1652702290000|2022-05-16 11:58:10|2512.9|2508.9|2512.7|2508.7|2513.2|2509.2|2512.7|2508.7|2
1652702320000|2022-05-16 11:58:40|2512.4|2508.4|2512.7|2508.7|2512.9|2508.9|2512.4|2508.4|4
1652702330000|2022-05-16 11:58:50|2512.4|2508.4|2512.7|2508.7|2512.7|2508.7|2512.4|2508.4|1
1652702340000|2022-05-16 11:59:00|2512.2|2508.2|2513.2|2509.2|2513.2|2509.2|2512.2|2508.2|3
1652702350000|2022-05-16 11:59:10|2512.1|2508.1|2512.9|2508.9|2512.9|2508.9|2512.1|2508.1|24
1652702360000|2022-05-16 11:59:20|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|6
1652702370000|2022-05-16 11:59:30|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1652702380000|2022-05-16 11:59:40|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|0
1652702390000|2022-05-16 11:59:50|2513.4|2509.4|2514.4|2510.4|2514.4|2510.4|2513.4|2509.4|3
1652702400000|2022-05-16 12:00:00|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|21
1652702410000|2022-05-16 12:00:10|||||||||1
1652702420000|2022-05-16 12:00:20|||||||||2
1652702430000|2022-05-16 12:00:30|||||||||2
1652702440000|2022-05-16 12:00:40|2513.9|2509.9|2515.2|2511.2|2515.7|2511.7|2513.9|2509.9|9
1652702450000|2022-05-16 12:00:50|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|6
1652702460000|2022-05-16 12:01:00|2515.7|2511.7|2515.4|2511.4|2515.7|2511.7|2515.4|2511.4|11
1652702470000|2022-05-16 12:01:10|||||||||4
1652702490000|2022-05-16 12:01:30|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|8
1652702500000|2022-05-16 12:01:40|||||||||1
1652702510000|2022-05-16 12:01:50|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|1
1652702520000|2022-05-16 12:02:00|2517.9|2513.9|2518.2|2514.2|2518.2|2514.2|2517.9|2513.9|9
1652702530000|2022-05-16 12:02:10|||||||||5
1652702550000|2022-05-16 12:02:30|||||||||1
1652702560000|2022-05-16 12:02:40|||||||||6
1652702570000|2022-05-16 12:02:50|||||||||4
1652702580000|2022-05-16 12:03:00|2518.4|2514.4|2518.2|2514.2|2518.4|2514.4|2518.2|2514.2|9
1652702590000|2022-05-16 12:03:10|||||||||1
1652702600000|2022-05-16 12:03:20|2517.7|2513.7|2519.9|2515.9|2519.9|2515.9|2517.7|2513.7|38
1652702610000|2022-05-16 12:03:30|||||||||3
1652702630000|2022-05-16 12:03:50|||||||||5
1652702640000|2022-05-16 12:04:00|2520.4|2516.4|2524.4|2520.4|2524.7|2520.7|2520.4|2516.4|68
1652702650000|2022-05-16 12:04:10|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|18
1652702660000|2022-05-16 12:04:20|2524.2|2520.2|2523.7|2519.7|2524.2|2520.2|2523.7|2519.7|20
1652702670000|2022-05-16 12:04:30|2523.9|2519.9|2523.9|2519.9|2524.2|2520.2|2523.7|2519.7|19
1652702680000|2022-05-16 12:04:40|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2
1652702690000|2022-05-16 12:04:50|||||||||9
1652702700000|2022-05-16 12:05:00|2522.7|2518.7|2524.2|2520.2|2524.2|2520.2|2522.7|2518.7|12
1652702710000|2022-05-16 12:05:10|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|4
1652702720000|2022-05-16 12:05:20|2523.4|2519.4|2523.7|2519.7|2523.7|2519.7|2523.4|2519.4|3
1652702740000|2022-05-16 12:05:40|2523.9|2519.9|2524.2|2520.2|2524.2|2520.2|2523.9|2519.9|7
1652702750000|2022-05-16 12:05:50|2523.9|2519.9|2523.7|2519.7|2523.9|2519.9|2523.7|2519.7|0
1652702760000|2022-05-16 12:06:00|||||||||3
1652702770000|2022-05-16 12:06:10|||||||||11
1652702800000|2022-05-16 12:06:40|2523.9|2519.9|2524.7|2520.7|2524.9|2520.9|2523.9|2519.9|10
1652702810000|2022-05-16 12:06:50|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.7|2519.7|25
1652702830000|2022-05-16 12:07:10|2524.4|2520.4|2524.2|2520.2|2524.7|2520.7|2524.2|2520.2|11
1652702850000|2022-05-16 12:07:30|2523.9|2519.9|2523.2|2519.2|2523.9|2519.9|2523.2|2519.2|5
1652702860000|2022-05-16 12:07:40|2521.9|2517.9|2521.2|2517.2|2521.9|2517.9|2521.2|2517.2|3
1652702880000|2022-05-16 12:08:00|2521.7|2517.7|2520.9|2516.9|2521.7|2517.7|2519.9|2515.9|13
1652702890000|2022-05-16 12:08:10|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|0
1652702900000|2022-05-16 12:08:20|||||||||5
1652702910000|2022-05-16 12:08:30|2521.4|2517.4|2521.2|2517.2|2521.4|2517.4|2521.2|2517.2|2
1652702920000|2022-05-16 12:08:40|2520.9|2516.9|2521.2|2517.2|2521.2|2517.2|2520.9|2516.9|2
1652702940000|2022-05-16 12:09:00|2521.4|2517.4|2521.9|2517.9|2521.9|2517.9|2521.4|2517.4|2
1652702960000|2022-05-16 12:09:20|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|20
1652702970000|2022-05-16 12:09:30|2520.9|2516.9|2521.2|2517.2|2521.2|2517.2|2520.9|2516.9|2
1652703020000|2022-05-16 12:10:20|||||||||1
1652703030000|2022-05-16 12:10:30|2520.9|2516.9|2520.2|2516.2|2520.9|2516.9|2520.2|2516.2|12
1652703040000|2022-05-16 12:10:40|2520.9|2516.9|2520.2|2516.2|2520.9|2516.9|2520.2|2516.2|2
1652703050000|2022-05-16 12:10:50|2520.6|2516.6|2520.9|2516.9|2520.9|2516.9|2520.2|2516.2|2
1652703060000|2022-05-16 12:11:00|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|0
1652703070000|2022-05-16 12:11:10|2520.7|2516.7|2520.2|2516.2|2520.7|2516.7|2520.2|2516.2|2
1652703080000|2022-05-16 12:11:20|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|5
1652703100000|2022-05-16 12:11:40|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|0
1652703110000|2022-05-16 12:11:50|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|4
1652703120000|2022-05-16 12:12:00|2519.4|2515.4|2518.2|2514.2|2519.4|2515.4|2518.2|2514.2|13
1652703150000|2022-05-16 12:12:30|2518.4|2514.4|2519.4|2515.4|2519.4|2515.4|2518.4|2514.4|2
1652703160000|2022-05-16 12:12:40|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|3
1652703180000|2022-05-16 12:13:00|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|14
1652703190000|2022-05-16 12:13:10|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2
1652703230000|2022-05-16 12:13:50|2521.2|2517.2|2521.7|2517.7|2521.7|2517.7|2521.2|2517.2|3
1652703240000|2022-05-16 12:14:00|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|1
1652703260000|2022-05-16 12:14:20|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|1
1652703270000|2022-05-16 12:14:30|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|1
1652703280000|2022-05-16 12:14:40|||||||||5
1652703300000|2022-05-16 12:15:00|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|7
1652703310000|2022-05-16 12:15:10|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|1
1652703330000|2022-05-16 12:15:30|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2
1652703340000|2022-05-16 12:15:40|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2
1652703350000|2022-05-16 12:15:50|2521.9|2517.9|2522.9|2518.9|2522.9|2518.9|2521.9|2517.9|4
1652703360000|2022-05-16 12:16:00|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|0
1652703380000|2022-05-16 12:16:20|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|3
1652703390000|2022-05-16 12:16:30|2522.2|2518.2|2522.7|2518.7|2522.7|2518.7|2522.2|2518.2|10
1652703400000|2022-05-16 12:16:40|2523.2|2519.2|2522.2|2518.2|2523.2|2519.2|2522.2|2518.2|2
1652703430000|2022-05-16 12:17:10|||||||||1
1652703450000|2022-05-16 12:17:30|||||||||1
1652703460000|2022-05-16 12:17:40|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|7
1652703470000|2022-05-16 12:17:50|2522.2|2518.2|2522.4|2518.4|2522.4|2518.4|2522.2|2518.2|2
1652703480000|2022-05-16 12:18:00|||||||||1
1652703500000|2022-05-16 12:18:20|||||||||2
1652703510000|2022-05-16 12:18:30|||||||||2
1652703520000|2022-05-16 12:18:40|||||||||4
1652703550000|2022-05-16 12:19:10|||||||||2
1652703570000|2022-05-16 12:19:30|||||||||1
1652703590000|2022-05-16 12:19:50|||||||||1
1652703620000|2022-05-16 12:20:20|||||||||6
1652703630000|2022-05-16 12:20:30|||||||||3
1652703640000|2022-05-16 12:20:40|2524.2|2520.2|2524.4|2520.4|2524.4|2520.4|2524.2|2520.2|22
1652703650000|2022-05-16 12:20:50|||||||||1
1652703660000|2022-05-16 12:21:00|||||||||10
1652703670000|2022-05-16 12:21:10|2524.2|2520.2|2524.4|2520.4|2524.4|2520.4|2524.2|2520.2|21
1652703700000|2022-05-16 12:21:40|2525.4|2521.4|2524.9|2520.9|2525.4|2521.4|2524.9|2520.9|7
1652703720000|2022-05-16 12:22:00|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|0
1652703750000|2022-05-16 12:22:30|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2
1652703760000|2022-05-16 12:22:40|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|20
1652703770000|2022-05-16 12:22:50|2524.9|2520.9|2524.4|2520.4|2524.9|2520.9|2524.4|2520.4|4
1652703780000|2022-05-16 12:23:00|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|1
1652703790000|2022-05-16 12:23:10|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|0
1652703800000|2022-05-16 12:23:20|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|3
1652703810000|2022-05-16 12:23:30|2524.9|2520.9|2525.4|2521.4|2525.4|2521.4|2524.9|2520.9|2
1652703820000|2022-05-16 12:23:40|2525.2|2521.2|2525.4|2521.4|2525.4|2521.4|2524.9|2520.9|4
1652703840000|2022-05-16 12:24:00|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|1
1652703850000|2022-05-16 12:24:10|2525.4|2521.4|2525.9|2521.9|2526.2|2522.2|2525.4|2521.4|22
1652703860000|2022-05-16 12:24:20|2526.2|2522.2|2526.4|2522.4|2526.4|2522.4|2524.9|2520.9|9
1652703870000|2022-05-16 12:24:30|2526.2|2522.2|2525.2|2521.2|2526.2|2522.2|2525.2|2521.2|28
1652703880000|2022-05-16 12:24:40|2525.4|2521.4|2525.7|2521.7|2525.7|2521.7|2525.4|2521.4|1
1652703900000|2022-05-16 12:25:00|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|1
1652703920000|2022-05-16 12:25:20|||||||||16
1652703940000|2022-05-16 12:25:40|2524.7|2520.7|2524.9|2520.9|2524.9|2520.9|2524.7|2520.7|2
1652703960000|2022-05-16 12:26:00|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|0
1652703970000|2022-05-16 12:26:10|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|1
1652704010000|2022-05-16 12:26:50|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|14
1652704030000|2022-05-16 12:27:10|||||||||1
1652704050000|2022-05-16 12:27:30|||||||||2
1652704060000|2022-05-16 12:27:40|||||||||2
1652704080000|2022-05-16 12:28:00|2526.4|2522.4|2526.2|2522.2|2526.4|2522.4|2526.2|2522.2|35
1652704090000|2022-05-16 12:28:10|||||||||2
1652704100000|2022-05-16 12:28:20|||||||||1
1652704110000|2022-05-16 12:28:30|||||||||2
1652704120000|2022-05-16 12:28:40|||||||||1
1652704130000|2022-05-16 12:28:50|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|7
1652704140000|2022-05-16 12:29:00|2525.2|2521.2|2524.4|2520.4|2525.2|2521.2|2524.4|2520.4|2
1652704150000|2022-05-16 12:29:10|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1652704160000|2022-05-16 12:29:20|||||||||3
1652704170000|2022-05-16 12:29:30|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|18
1652704180000|2022-05-16 12:29:40|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|4
1652704190000|2022-05-16 12:29:50|||||||||3
1652704200000|2022-05-16 12:30:00|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|1
1652704210000|2022-05-16 12:30:10|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|1
1652704230000|2022-05-16 12:30:30|2524.9|2520.9|2525.9|2521.9|2525.9|2521.9|2524.9|2520.9|2
1652704240000|2022-05-16 12:30:40|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|1
1652704260000|2022-05-16 12:31:00|2525.9|2521.9|2530.7|2526.7|2530.7|2526.7|2525.9|2521.9|12
1652704270000|2022-05-16 12:31:10|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.7|2526.7|20
1652704280000|2022-05-16 12:31:20|2531.4|2527.4|2530.7|2526.7|2531.4|2527.4|2530.2|2526.2|8
1652704290000|2022-05-16 12:31:30|2530.4|2526.4|2529.2|2525.2|2530.4|2526.4|2529.2|2525.2|8
1652704300000|2022-05-16 12:31:40|2529.4|2525.4|2529.2|2525.2|2529.4|2525.4|2529.2|2525.2|5
1652704310000|2022-05-16 12:31:50|2528.9|2524.9|2527.2|2523.2|2528.9|2524.9|2527.2|2523.2|25
1652704320000|2022-05-16 12:32:00|2526.2|2522.2|2525.4|2521.4|2526.4|2522.4|2525.4|2521.4|23
1652704330000|2022-05-16 12:32:10|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|17
1652704340000|2022-05-16 12:32:20|||||||||2
1652704350000|2022-05-16 12:32:30|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|4
1652704360000|2022-05-16 12:32:40|2526.4|2522.4|2526.7|2522.7|2526.7|2522.7|2526.4|2522.4|1
1652704370000|2022-05-16 12:32:50|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|0
1652704380000|2022-05-16 12:33:00|2527.9|2523.9|2528.2|2524.2|2528.2|2524.2|2527.9|2523.9|15
1652704410000|2022-05-16 12:33:30|2528.4|2524.4|2529.2|2525.2|2529.2|2525.2|2528.4|2524.4|4
1652704430000|2022-05-16 12:33:50|||||||||1
1652704440000|2022-05-16 12:34:00|2529.4|2525.4|2530.2|2526.2|2530.2|2526.2|2529.4|2525.4|9
1652704460000|2022-05-16 12:34:20|||||||||1
1652704480000|2022-05-16 12:34:40|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.2|2526.2|5
1652704490000|2022-05-16 12:34:50|||||||||1
1652704510000|2022-05-16 12:35:10|||||||||1
1652704520000|2022-05-16 12:35:20|2529.4|2525.4|2528.2|2524.2|2529.4|2525.4|2527.9|2523.9|30
1652704530000|2022-05-16 12:35:30|2529.4|2525.4|2528.4|2524.4|2529.4|2525.4|2528.4|2524.4|23
1652704540000|2022-05-16 12:35:40|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|1
1652704600000|2022-05-16 12:36:40|||||||||2
1652704650000|2022-05-16 12:37:30|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|1
1652704670000|2022-05-16 12:37:50|||||||||1
1652704690000|2022-05-16 12:38:10|||||||||2
1652704700000|2022-05-16 12:38:20|||||||||2
1652704720000|2022-05-16 12:38:40|||||||||2
1652704730000|2022-05-16 12:38:50|2527.9|2523.9|2527.4|2523.4|2527.9|2523.9|2527.4|2523.4|2
1652704750000|2022-05-16 12:39:10|||||||||2
1652704830000|2022-05-16 12:40:30|||||||||1
1652704870000|2022-05-16 12:41:10|2527.9|2523.9|2528.4|2524.4|2528.4|2524.4|2527.9|2523.9|8
1652704880000|2022-05-16 12:41:20|2528.2|2524.2|2528.7|2524.7|2529.2|2525.2|2528.2|2524.2|22
1652704890000|2022-05-16 12:41:30|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|1
1652704900000|2022-05-16 12:41:40|2528.9|2524.9|2529.2|2525.2|2529.2|2525.2|2528.9|2524.9|7
1652704910000|2022-05-16 12:41:50|2529.4|2525.4|2529.2|2525.2|2529.4|2525.4|2529.2|2525.2|4
1652704920000|2022-05-16 12:42:00|2528.2|2524.2|2526.2|2522.2|2528.2|2524.2|2526.2|2522.2|57
1652704930000|2022-05-16 12:42:10|2526.4|2522.4|2526.2|2522.2|2526.4|2522.4|2526.2|2522.2|6
1652704940000|2022-05-16 12:42:20|||||||||3
1652704950000|2022-05-16 12:42:30|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|31
1652704960000|2022-05-16 12:42:40|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|3
1652704970000|2022-05-16 12:42:50|||||||||3
1652704980000|2022-05-16 12:43:00|||||||||10
1652705000000|2022-05-16 12:43:20|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|3
1652705010000|2022-05-16 12:43:30|2526.2|2522.2|2528.9|2524.9|2528.9|2524.9|2526.2|2522.2|6
1652705020000|2022-05-16 12:43:40|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|4
1652705030000|2022-05-16 12:43:50|2529.4|2525.4|2529.9|2525.9|2529.9|2525.9|2529.4|2525.4|9
1652705040000|2022-05-16 12:44:00|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|4
1652705050000|2022-05-16 12:44:10|2530.2|2526.2|2530.4|2526.4|2530.4|2526.4|2530.2|2526.2|4
1652705060000|2022-05-16 12:44:20|2530.7|2526.7|2530.9|2526.9|2530.9|2526.9|2530.7|2526.7|10
1652705070000|2022-05-16 12:44:30|2531.9|2527.9|2531.2|2527.2|2532.2|2528.2|2531.2|2527.2|19
1652705080000|2022-05-16 12:44:40|2530.9|2526.9|2531.2|2527.2|2531.4|2527.4|2530.9|2526.9|20
1652705090000|2022-05-16 12:44:50|2530.9|2526.9|2530.4|2526.4|2530.9|2526.9|2530.2|2526.2|5
1652705100000|2022-05-16 12:45:00|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|2530.9|2526.9|0
1652705110000|2022-05-16 12:45:10|2531.2|2527.2|2530.2|2526.2|2531.2|2527.2|2530.2|2526.2|9
1652705120000|2022-05-16 12:45:20|2530.4|2526.4|2529.9|2525.9|2530.4|2526.4|2529.9|2525.9|13
1652705130000|2022-05-16 12:45:30|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|3
1652705140000|2022-05-16 12:45:40|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2529.9|2525.9|7
1652705150000|2022-05-16 12:45:50|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|6
1652705160000|2022-05-16 12:46:00|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|1
1652705170000|2022-05-16 12:46:10|||||||||5
1652705200000|2022-05-16 12:46:40|2530.2|2526.2|2530.4|2526.4|2530.4|2526.4|2530.2|2526.2|2
1652705220000|2022-05-16 12:47:00|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|15
1652705230000|2022-05-16 12:47:10|||||||||7
1652705240000|2022-05-16 12:47:20|||||||||1
1652705280000|2022-05-16 12:48:00|2530.2|2526.2|2530.9|2526.9|2530.9|2526.9|2530.2|2526.2|77
1652705290000|2022-05-16 12:48:10|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|1
1652705310000|2022-05-16 12:48:30|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2528.7|2524.7|19
1652705320000|2022-05-16 12:48:40|2528.7|2524.7|2527.9|2523.9|2528.7|2524.7|2527.4|2523.4|8
1652705330000|2022-05-16 12:48:50|2527.4|2523.4|2528.7|2524.7|2528.7|2524.7|2527.2|2523.2|27
1652705340000|2022-05-16 12:49:00|2528.4|2524.4|2529.2|2525.2|2529.9|2525.9|2528.4|2524.4|42
1652705380000|2022-05-16 12:49:40|||||||||1
1652705400000|2022-05-16 12:50:00|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|1
1652705450000|2022-05-16 12:50:50|2530.2|2526.2|2530.2|2526.2|2530.4|2526.4|2530.2|2526.2|32
1652705500000|2022-05-16 12:51:40|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|25
1652705520000|2022-05-16 12:52:00|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|5
1652705530000|2022-05-16 12:52:10|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2
1652705560000|2022-05-16 12:52:40|2529.9|2525.9|2529.2|2525.2|2529.9|2525.9|2529.2|2525.2|11
1652705610000|2022-05-16 12:53:30|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|4
1652705620000|2022-05-16 12:53:40|2528.4|2524.4|2528.2|2524.2|2528.4|2524.4|2528.2|2524.2|0
1652705630000|2022-05-16 12:53:50|||||||||1
1652705660000|2022-05-16 12:54:20|||||||||1
1652705710000|2022-05-16 12:55:10|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.4|2523.4|9
1652705730000|2022-05-16 12:55:30|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|0
1652705780000|2022-05-16 12:56:20|2527.4|2523.4|2525.9|2521.9|2527.4|2523.4|2525.9|2521.9|9
1652705790000|2022-05-16 12:56:30|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|0
1652705820000|2022-05-16 12:57:00|2525.7|2521.7|2524.9|2520.9|2526.4|2522.4|2524.7|2520.7|15
1652705830000|2022-05-16 12:57:10|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|0
1652705850000|2022-05-16 12:57:30|2524.9|2520.9|2524.4|2520.4|2524.9|2520.9|2524.4|2520.4|5
1652705870000|2022-05-16 12:57:50|||||||||5
1652705880000|2022-05-16 12:58:00|2524.2|2520.2|2523.2|2519.2|2524.2|2520.2|2523.2|2519.2|3
1652705890000|2022-05-16 12:58:10|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|17
1652705900000|2022-05-16 12:58:20|||||||||8
1652705910000|2022-05-16 12:58:30|||||||||47
1652705920000|2022-05-16 12:58:40|||||||||16
1652705930000|2022-05-16 12:58:50|||||||||19
1652705940000|2022-05-16 12:59:00|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|9
1652705950000|2022-05-16 12:59:10|2521.7|2517.7|2521.4|2517.4|2522.2|2518.2|2521.4|2517.4|25
1652705970000|2022-05-16 12:59:30|||||||||1
1652705980000|2022-05-16 12:59:40|||||||||1
1652706020000|2022-05-16 13:00:20|2521.9|2517.9|2521.7|2517.7|2522.2|2518.2|2521.4|2517.4|12
1652706030000|2022-05-16 13:00:30|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|0
1652706040000|2022-05-16 13:00:40|2522.2|2518.2|2522.4|2518.4|2522.4|2518.4|2521.9|2517.9|1
1652706050000|2022-05-16 13:00:50|||||||||17
1652706060000|2022-05-16 13:01:00|||||||||2
1652706070000|2022-05-16 13:01:10|2524.4|2520.4|2525.2|2521.2|2525.2|2521.2|2524.4|2520.4|5
1652706090000|2022-05-16 13:01:30|2524.9|2520.9|2524.4|2520.4|2524.9|2520.9|2524.4|2520.4|2
1652706100000|2022-05-16 13:01:40|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2
1652706120000|2022-05-16 13:02:00|2524.7|2520.7|2523.2|2519.2|2524.7|2520.7|2523.2|2519.2|2
1652706130000|2022-05-16 13:02:10|2524.2|2520.2|2523.7|2519.7|2524.2|2520.2|2523.7|2519.7|2
1652706150000|2022-05-16 13:02:30|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|5
1652706160000|2022-05-16 13:02:40|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1652706180000|2022-05-16 13:03:00|2523.9|2519.9|2523.7|2519.7|2523.9|2519.9|2523.7|2519.7|2
1652706210000|2022-05-16 13:03:30|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1652706220000|2022-05-16 13:03:40|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1652706240000|2022-05-16 13:04:00|||||||||2
1652706280000|2022-05-16 13:04:40|||||||||1
1652706290000|2022-05-16 13:04:50|2524.7|2520.7|2525.2|2521.2|2525.2|2521.2|2524.7|2520.7|1
1652706300000|2022-05-16 13:05:00|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|5
1652706330000|2022-05-16 13:05:30|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|10
1652706340000|2022-05-16 13:05:40|2523.4|2519.4|2523.7|2519.7|2523.7|2519.7|2523.4|2519.4|2
1652706360000|2022-05-16 13:06:00|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|0
1652706370000|2022-05-16 13:06:10|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|0
1652706390000|2022-05-16 13:06:30|2522.9|2518.9|2522.9|2518.9|2523.2|2519.2|2522.4|2518.4|4
1652706400000|2022-05-16 13:06:40|2522.4|2518.4|2522.4|2518.4|2522.7|2518.7|2522.4|2518.4|1
1652706420000|2022-05-16 13:07:00|2522.7|2518.7|2523.2|2519.2|2523.2|2519.2|2522.7|2518.7|4
1652706470000|2022-05-16 13:07:50|2523.7|2519.7|2524.2|2520.2|2524.2|2520.2|2523.7|2519.7|1
1652706480000|2022-05-16 13:08:00|2524.9|2520.9|2525.2|2521.2|2525.9|2521.9|2524.9|2520.9|8
1652706490000|2022-05-16 13:08:10|2524.9|2520.9|2524.7|2520.7|2524.9|2520.9|2524.7|2520.7|1
1652706500000|2022-05-16 13:08:20|2524.9|2520.9|2524.7|2520.7|2525.2|2521.2|2524.7|2520.7|2
1652706510000|2022-05-16 13:08:30|2524.4|2520.4|2523.9|2519.9|2524.4|2520.4|2523.9|2519.9|2
1652706540000|2022-05-16 13:09:00|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|0
1652706560000|2022-05-16 13:09:20|2523.2|2519.2|2522.4|2518.4|2523.2|2519.2|2522.4|2518.4|14
1652706580000|2022-05-16 13:09:40|2522.9|2518.9|2524.2|2520.2|2524.2|2520.2|2522.9|2518.9|1
1652706590000|2022-05-16 13:09:50|||||||||1
1652706600000|2022-05-16 13:10:00|2523.7|2519.7|2524.2|2520.2|2524.2|2520.2|2523.2|2519.2|7
1652706610000|2022-05-16 13:10:10|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|0
1652706650000|2022-05-16 13:10:50|2524.2|2520.2|2523.2|2519.2|2524.2|2520.2|2523.2|2519.2|4
1652706670000|2022-05-16 13:11:10|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|0
1652706700000|2022-05-16 13:11:40|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|0
1652706710000|2022-05-16 13:11:50|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|1
1652706730000|2022-05-16 13:12:10|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|1
1652706780000|2022-05-16 13:13:00|2523.2|2519.2|2523.4|2519.4|2523.4|2519.4|2523.2|2519.2|1
1652706790000|2022-05-16 13:13:10|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|0
1652706810000|2022-05-16 13:13:30|2523.4|2519.4|2523.2|2519.2|2523.4|2519.4|2523.2|2519.2|2
1652706820000|2022-05-16 13:13:40|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|0
1652706830000|2022-05-16 13:13:50|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|3
1652706840000|2022-05-16 13:14:00|2523.9|2519.9|2523.7|2519.7|2523.9|2519.9|2523.7|2519.7|2
1652706900000|2022-05-16 13:15:00|2523.4|2519.4|2521.2|2517.2|2523.4|2519.4|2520.2|2516.2|113
1652706910000|2022-05-16 13:15:10|2520.9|2516.9|2519.7|2515.7|2520.9|2516.9|2519.7|2515.7|8
1652706920000|2022-05-16 13:15:20|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|3
1652706930000|2022-05-16 13:15:30|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|0
1652706940000|2022-05-16 13:15:40|2518.4|2514.4|2517.4|2513.4|2518.7|2514.7|2517.4|2513.4|4
1652706960000|2022-05-16 13:16:00|2517.7|2513.7|2517.4|2513.4|2517.7|2513.7|2517.4|2513.4|1
1652707000000|2022-05-16 13:16:40|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1652707010000|2022-05-16 13:16:50|2517.2|2513.2|2518.4|2514.4|2518.4|2514.4|2517.2|2513.2|1
1652707020000|2022-05-16 13:17:00|2518.2|2514.2|2518.7|2514.7|2518.7|2514.7|2518.2|2514.2|2
1652707030000|2022-05-16 13:17:10|2518.4|2514.4|2517.9|2513.9|2518.4|2514.4|2517.9|2513.9|1
1652707040000|2022-05-16 13:17:20|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|1
1652707060000|2022-05-16 13:17:40|2518.2|2514.2|2518.4|2514.4|2518.4|2514.4|2517.9|2513.9|3
1652707070000|2022-05-16 13:17:50|2518.7|2514.7|2518.4|2514.4|2518.7|2514.7|2518.4|2514.4|0
1652707080000|2022-05-16 13:18:00|||||||||1
1652707090000|2022-05-16 13:18:10|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|0
1652707100000|2022-05-16 13:18:20|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2
1652707110000|2022-05-16 13:18:30|||||||||1
1652707120000|2022-05-16 13:18:40|||||||||1
1652707130000|2022-05-16 13:18:50|2519.2|2515.2|2518.9|2514.9|2519.2|2515.2|2518.9|2514.9|1
1652707140000|2022-05-16 13:19:00|2518.7|2514.7|2519.2|2515.2|2519.7|2515.7|2518.7|2514.7|4
1652707150000|2022-05-16 13:19:10|2519.4|2515.4|2518.9|2514.9|2519.7|2515.7|2518.9|2514.9|7
1652707180000|2022-05-16 13:19:40|2518.7|2514.7|2518.4|2514.4|2518.7|2514.7|2518.4|2514.4|4
1652707190000|2022-05-16 13:19:50|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1652707200000|2022-05-16 13:20:00|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1652707210000|2022-05-16 13:20:10|||||||||1
1652707220000|2022-05-16 13:20:20|2517.9|2513.9|2517.7|2513.7|2517.9|2513.9|2517.7|2513.7|14
1652707230000|2022-05-16 13:20:30|||||||||2
1652707240000|2022-05-16 13:20:40|2517.9|2513.9|2518.4|2514.4|2518.4|2514.4|2517.9|2513.9|1
1652707250000|2022-05-16 13:20:50|2518.2|2514.2|2517.9|2513.9|2518.2|2514.2|2517.9|2513.9|1
1652707260000|2022-05-16 13:21:00|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|0
1652707270000|2022-05-16 13:21:10|2517.9|2513.9|2517.7|2513.7|2517.9|2513.9|2517.7|2513.7|1
1652707290000|2022-05-16 13:21:30|2517.4|2513.4|2516.9|2512.9|2517.4|2513.4|2516.9|2512.9|11
1652707300000|2022-05-16 13:21:40|2516.4|2512.4|2515.9|2511.9|2516.4|2512.4|2515.9|2511.9|6
1652707320000|2022-05-16 13:22:00|2514.9|2510.9|2515.4|2511.4|2515.9|2511.9|2514.9|2510.9|6
1652707330000|2022-05-16 13:22:10|2515.7|2511.7|2514.9|2510.9|2515.9|2511.9|2514.9|2510.9|1
1652707340000|2022-05-16 13:22:20|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|0
1652707350000|2022-05-16 13:22:30|||||||||1
1652707370000|2022-05-16 13:22:50|||||||||1
1652707380000|2022-05-16 13:23:00|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|0
1652707400000|2022-05-16 13:23:20|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2
1652707420000|2022-05-16 13:23:40|2515.9|2511.9|2516.2|2512.2|2516.4|2512.4|2515.9|2511.9|4
1652707440000|2022-05-16 13:24:00|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|1
1652707460000|2022-05-16 13:24:20|2515.4|2511.4|2515.7|2511.7|2515.7|2511.7|2515.4|2511.4|2
1652707480000|2022-05-16 13:24:40|2515.4|2511.4|2514.9|2510.9|2515.4|2511.4|2514.9|2510.9|2
1652707490000|2022-05-16 13:24:50|||||||||1
1652707500000|2022-05-16 13:25:00|2515.4|2511.4|2515.9|2511.9|2515.9|2511.9|2515.4|2511.4|5
1652707510000|2022-05-16 13:25:10|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|1
1652707520000|2022-05-16 13:25:20|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2
1652707540000|2022-05-16 13:25:40|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2
1652707550000|2022-05-16 13:25:50|2516.4|2512.4|2516.7|2512.7|2516.7|2512.7|2516.4|2512.4|0
1652707570000|2022-05-16 13:26:10|2515.4|2511.4|2516.4|2512.4|2516.4|2512.4|2515.4|2511.4|4
1652707590000|2022-05-16 13:26:30|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1652707600000|2022-05-16 13:26:40|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.2|2512.2|1
1652707620000|2022-05-16 13:27:00|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|0
1652707650000|2022-05-16 13:27:30|2516.4|2512.4|2516.2|2512.2|2516.4|2512.4|2516.2|2512.2|2
1652707660000|2022-05-16 13:27:40|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|1
1652707680000|2022-05-16 13:28:00|2517.7|2513.7|2518.7|2514.7|2518.7|2514.7|2517.7|2513.7|3
1652707690000|2022-05-16 13:28:10|2518.4|2514.4|2518.7|2514.7|2518.7|2514.7|2518.4|2514.4|1
1652707700000|2022-05-16 13:28:20|||||||||4
1652707710000|2022-05-16 13:28:30|2518.9|2514.9|2518.9|2514.9|2519.2|2515.2|2518.9|2514.9|4
1652707720000|2022-05-16 13:28:40|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|3
1652707730000|2022-05-16 13:28:50|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|11
1652707740000|2022-05-16 13:29:00|2517.2|2513.2|2517.4|2513.4|2517.4|2513.4|2517.2|2513.2|0
1652707750000|2022-05-16 13:29:10|2516.9|2512.9|2516.4|2512.4|2516.9|2512.9|2516.4|2512.4|6
1652707760000|2022-05-16 13:29:20|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|1
1652707780000|2022-05-16 13:29:40|2515.4|2511.4|2513.9|2509.9|2515.4|2511.4|2513.9|2509.9|16
1652707790000|2022-05-16 13:29:50|2514.2|2510.2|2514.9|2510.9|2514.9|2510.9|2514.2|2510.2|1
1652707800000|2022-05-16 13:30:00|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2
1652707810000|2022-05-16 13:30:10|||||||||1
1652707830000|2022-05-16 13:30:30|||||||||3
1652707840000|2022-05-16 13:30:40|2513.9|2509.9|2513.4|2509.4|2513.9|2509.9|2513.4|2509.4|7
1652707850000|2022-05-16 13:30:50|2513.9|2509.9|2514.4|2510.4|2514.4|2510.4|2513.9|2509.9|6
1652707860000|2022-05-16 13:31:00|2514.2|2510.2|2514.4|2510.4|2514.4|2510.4|2514.2|2510.2|2
1652707890000|2022-05-16 13:31:30|||||||||4
1652707900000|2022-05-16 13:31:40|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|1
1652707920000|2022-05-16 13:32:00|2514.4|2510.4|2513.7|2509.7|2514.4|2510.4|2513.4|2509.4|31
1652707930000|2022-05-16 13:32:10|||||||||3
1652707940000|2022-05-16 13:32:20|2513.9|2509.9|2514.4|2510.4|2514.4|2510.4|2513.9|2509.9|2
1652707950000|2022-05-16 13:32:30|2514.2|2510.2|2513.9|2509.9|2514.2|2510.2|2513.9|2509.9|0
1652707960000|2022-05-16 13:32:40|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|0
1652707970000|2022-05-16 13:32:50|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|6
1652707980000|2022-05-16 13:33:00|2514.2|2510.2|2514.4|2510.4|2514.4|2510.4|2514.2|2510.2|1
1652707990000|2022-05-16 13:33:10|2514.2|2510.2|2513.9|2509.9|2514.2|2510.2|2513.9|2509.9|1
1652708000000|2022-05-16 13:33:20|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1652708040000|2022-05-16 13:34:00|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|0
1652708050000|2022-05-16 13:34:10|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|0
1652708060000|2022-05-16 13:34:20|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|4
1652708080000|2022-05-16 13:34:40|2514.2|2510.2|2514.4|2510.4|2514.4|2510.4|2514.2|2510.2|5
1652708090000|2022-05-16 13:34:50|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|4
1652708100000|2022-05-16 13:35:00|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.2|2510.2|1
1652708110000|2022-05-16 13:35:10|2515.4|2511.4|2515.7|2511.7|2515.9|2511.9|2515.4|2511.4|13
1652708120000|2022-05-16 13:35:20|2516.7|2512.7|2517.7|2513.7|2518.4|2514.4|2516.7|2512.7|55
1652708130000|2022-05-16 13:35:30|2516.2|2512.2|2517.2|2513.2|2517.2|2513.2|2516.2|2512.2|71
1652708140000|2022-05-16 13:35:40|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1652708150000|2022-05-16 13:35:50|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|5
1652708160000|2022-05-16 13:36:00|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.2|2514.2|5
1652708170000|2022-05-16 13:36:10|||||||||1
1652708190000|2022-05-16 13:36:30|2518.7|2514.7|2518.9|2514.9|2518.9|2514.9|2518.7|2514.7|3
1652708200000|2022-05-16 13:36:40|2518.7|2514.7|2519.2|2515.2|2519.4|2515.4|2518.7|2514.7|1
1652708210000|2022-05-16 13:36:50|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|0
1652708220000|2022-05-16 13:37:00|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2517.7|2513.7|4
1652708230000|2022-05-16 13:37:10|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|0
1652708250000|2022-05-16 13:37:30|2519.2|2515.2|2519.7|2515.7|2519.9|2515.9|2519.2|2515.2|24
1652708260000|2022-05-16 13:37:40|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1652708280000|2022-05-16 13:38:00|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|4
1652708290000|2022-05-16 13:38:10|2519.9|2515.9|2520.7|2516.7|2520.7|2516.7|2519.9|2515.9|8
1652708310000|2022-05-16 13:38:30|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|4
1652708320000|2022-05-16 13:38:40|2520.9|2516.9|2521.7|2517.7|2522.2|2518.2|2520.9|2516.9|13
1652708330000|2022-05-16 13:38:50|2521.9|2517.9|2522.4|2518.4|2522.4|2518.4|2521.7|2517.7|1
1652708370000|2022-05-16 13:39:30|2521.9|2517.9|2521.4|2517.4|2521.9|2517.9|2521.4|2517.4|14
1652708380000|2022-05-16 13:39:40|2521.7|2517.7|2521.9|2517.9|2521.9|2517.9|2521.7|2517.7|7
1652708390000|2022-05-16 13:39:50|2522.4|2518.4|2523.2|2519.2|2523.7|2519.7|2522.4|2518.4|5
1652708400000|2022-05-16 13:40:00|2523.9|2519.9|2523.4|2519.4|2524.2|2520.2|2523.2|2519.2|19
1652708420000|2022-05-16 13:40:20|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|0
1652708430000|2022-05-16 13:40:30|2523.4|2519.4|2524.2|2520.2|2524.2|2520.2|2523.4|2519.4|2
1652708440000|2022-05-16 13:40:40|||||||||1
1652708450000|2022-05-16 13:40:50|2525.2|2521.2|2525.2|2521.2|2525.4|2521.4|2525.2|2521.2|5
1652708460000|2022-05-16 13:41:00|2524.7|2520.7|2524.2|2520.2|2524.7|2520.7|2524.2|2520.2|18
1652708490000|2022-05-16 13:41:30|||||||||1
1652708500000|2022-05-16 13:41:40|||||||||2
1652708540000|2022-05-16 13:42:20|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|3
1652708550000|2022-05-16 13:42:30|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|0
1652708560000|2022-05-16 13:42:40|2523.4|2519.4|2523.2|2519.2|2523.4|2519.4|2523.2|2519.2|0
1652708580000|2022-05-16 13:43:00|||||||||4
1652708600000|2022-05-16 13:43:20|2523.9|2519.9|2523.7|2519.7|2523.9|2519.9|2523.7|2519.7|7
1652708610000|2022-05-16 13:43:30|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|0
1652708620000|2022-05-16 13:43:40|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1652708640000|2022-05-16 13:44:00|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1652708650000|2022-05-16 13:44:10|2523.4|2519.4|2523.2|2519.2|2523.4|2519.4|2522.9|2518.9|19
1652708660000|2022-05-16 13:44:20|||||||||2
1652708670000|2022-05-16 13:44:30|2523.7|2519.7|2524.4|2520.4|2525.2|2521.2|2523.7|2519.7|8
1652708680000|2022-05-16 13:44:40|2524.7|2520.7|2523.2|2519.2|2524.9|2520.9|2523.2|2519.2|14
1652708690000|2022-05-16 13:44:50|2522.2|2518.2|2520.2|2516.2|2522.2|2518.2|2518.9|2514.9|17
1652708700000|2022-05-16 13:45:00|2519.7|2515.7|2521.2|2517.2|2521.2|2517.2|2519.7|2515.7|13
1652708710000|2022-05-16 13:45:10|2520.7|2516.7|2520.4|2516.4|2520.7|2516.7|2520.4|2516.4|3
1652708720000|2022-05-16 13:45:20|2520.2|2516.2|2518.2|2514.2|2520.2|2516.2|2518.2|2514.2|15
1652708730000|2022-05-16 13:45:30|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2
1652708740000|2022-05-16 13:45:40|2518.2|2514.2|2517.2|2513.2|2518.2|2514.2|2517.2|2513.2|10
1652708770000|2022-05-16 13:46:10|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|9
1652708780000|2022-05-16 13:46:20|2515.7|2511.7|2513.4|2509.4|2515.7|2511.7|2512.2|2508.2|72
1652708790000|2022-05-16 13:46:30|2513.2|2509.2|2513.2|2509.2|2513.9|2509.9|2512.9|2508.9|24
1652708800000|2022-05-16 13:46:40|2513.4|2509.4|2513.2|2509.2|2513.4|2509.4|2513.2|2509.2|4
1652708810000|2022-05-16 13:46:50|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2512.9|2508.9|11
1652708820000|2022-05-16 13:47:00|2513.7|2509.7|2513.4|2509.4|2513.7|2509.7|2513.2|2509.2|5
1652708830000|2022-05-16 13:47:10|2512.9|2508.9|2513.4|2509.4|2513.4|2509.4|2512.9|2508.9|2
1652708850000|2022-05-16 13:47:30|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|0
1652708860000|2022-05-16 13:47:40|2513.9|2509.9|2513.7|2509.7|2513.9|2509.9|2513.7|2509.7|5
1652708870000|2022-05-16 13:47:50|2514.4|2510.4|2514.4|2510.4|2514.9|2510.9|2514.4|2510.4|4
1652708880000|2022-05-16 13:48:00|2514.2|2510.2|2513.4|2509.4|2514.2|2510.2|2513.2|2509.2|4
1652708910000|2022-05-16 13:48:30|2513.7|2509.7|2513.7|2509.7|2513.9|2509.9|2513.7|2509.7|9
1652708920000|2022-05-16 13:48:40|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|0
1652708940000|2022-05-16 13:49:00|2513.7|2509.7|2514.9|2510.9|2514.9|2510.9|2513.7|2509.7|9
1652708950000|2022-05-16 13:49:10|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|3
1652708960000|2022-05-16 13:49:20|2516.4|2512.4|2515.4|2511.4|2516.4|2512.4|2515.4|2511.4|3
1652708990000|2022-05-16 13:49:50|||||||||1
1652709000000|2022-05-16 13:50:00|2514.9|2510.9|2515.4|2511.4|2515.7|2511.7|2514.9|2510.9|8
1652709010000|2022-05-16 13:50:10|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|0
1652709020000|2022-05-16 13:50:20|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|1
1652709040000|2022-05-16 13:50:40|||||||||7
1652709050000|2022-05-16 13:50:50|||||||||3
1652709060000|2022-05-16 13:51:00|2514.4|2510.4|2514.9|2510.9|2514.9|2510.9|2514.4|2510.4|18
1652709070000|2022-05-16 13:51:10|||||||||5
1652709090000|2022-05-16 13:51:30|2516.7|2512.7|2517.4|2513.4|2517.4|2513.4|2516.7|2512.7|11
1652709100000|2022-05-16 13:51:40|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|5
1652709110000|2022-05-16 13:51:50|2518.4|2514.4|2517.4|2513.4|2518.4|2514.4|2517.2|2513.2|12
1652709120000|2022-05-16 13:52:00|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1652709160000|2022-05-16 13:52:40|||||||||2
1652709170000|2022-05-16 13:52:50|2517.4|2513.4|2518.2|2514.2|2518.2|2514.2|2517.4|2513.4|2
1652709180000|2022-05-16 13:53:00|2517.9|2513.9|2516.9|2512.9|2517.9|2513.9|2515.7|2511.7|22
1652709190000|2022-05-16 13:53:10|2516.4|2512.4|2514.9|2510.9|2516.4|2512.4|2514.9|2510.9|6
1652709210000|2022-05-16 13:53:30|2515.2|2511.2|2515.4|2511.4|2515.4|2511.4|2515.2|2511.2|0
1652709220000|2022-05-16 13:53:40|2515.7|2511.7|2516.4|2512.4|2516.4|2512.4|2515.7|2511.7|1
1652709230000|2022-05-16 13:53:50|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|0
1652709240000|2022-05-16 13:54:00|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|0
1652709250000|2022-05-16 13:54:10|2514.9|2510.9|2513.9|2509.9|2514.9|2510.9|2513.9|2509.9|7
1652709300000|2022-05-16 13:55:00|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|2512.4|2508.4|30
1652709310000|2022-05-16 13:55:10|2514.7|2510.7|2515.4|2511.4|2515.4|2511.4|2514.7|2510.7|3
1652709320000|2022-05-16 13:55:20|2515.9|2511.9|2516.4|2512.4|2516.4|2512.4|2515.9|2511.9|0
1652709330000|2022-05-16 13:55:30|2516.9|2512.9|2517.7|2513.7|2517.7|2513.7|2516.9|2512.9|1
1652709340000|2022-05-16 13:55:40|2517.2|2513.2|2516.7|2512.7|2517.2|2513.2|2516.7|2512.7|9
1652709350000|2022-05-16 13:55:50|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|1
1652709360000|2022-05-16 13:56:00|2516.7|2512.7|2515.9|2511.9|2516.7|2512.7|2515.9|2511.9|5
1652709370000|2022-05-16 13:56:10|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2514.7|2510.7|9
1652709380000|2022-05-16 13:56:20|2515.7|2511.7|2516.4|2512.4|2516.4|2512.4|2515.7|2511.7|1
1652709390000|2022-05-16 13:56:30|2516.7|2512.7|2517.2|2513.2|2517.2|2513.2|2516.7|2512.7|0
1652709400000|2022-05-16 13:56:40|2516.7|2512.7|2514.4|2510.4|2516.7|2512.7|2514.4|2510.4|20
1652709420000|2022-05-16 13:57:00|2514.2|2510.2|2513.7|2509.7|2514.2|2510.2|2513.7|2509.7|3
1652709430000|2022-05-16 13:57:10|2513.2|2509.2|2512.7|2508.7|2513.2|2509.2|2512.7|2508.7|4
1652709460000|2022-05-16 13:57:40|||||||||3
1652709480000|2022-05-16 13:58:00|2513.2|2509.2|2515.7|2511.7|2515.7|2511.7|2513.2|2509.2|6
1652709490000|2022-05-16 13:58:10|2515.2|2511.2|2514.4|2510.4|2515.2|2511.2|2514.4|2510.4|6
1652709500000|2022-05-16 13:58:20|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|1
1652709520000|2022-05-16 13:58:40|||||||||1
1652709540000|2022-05-16 13:59:00|||||||||1
1652709560000|2022-05-16 13:59:20|2514.2|2510.2|2513.9|2509.9|2514.2|2510.2|2513.7|2509.7|2
1652709570000|2022-05-16 13:59:30|2514.2|2510.2|2513.9|2509.9|2514.2|2510.2|2513.9|2509.9|7
1652709580000|2022-05-16 13:59:40|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|0
1652709590000|2022-05-16 13:59:50|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|1
1652709600000|2022-05-16 14:00:00|2514.4|2510.4|2515.7|2511.7|2516.4|2512.4|2514.4|2510.4|5
1652709610000|2022-05-16 14:00:10|2516.4|2512.4|2516.7|2512.7|2516.7|2512.7|2516.2|2512.2|0
1652709620000|2022-05-16 14:00:20|2516.9|2512.9|2517.7|2513.7|2517.7|2513.7|2516.9|2512.9|12
1652709630000|2022-05-16 14:00:30|||||||||1
1652709650000|2022-05-16 14:00:50|||||||||2
1652709660000|2022-05-16 14:01:00|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2
1652709670000|2022-05-16 14:01:10|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|0
1652709720000|2022-05-16 14:02:00|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|11
1652709740000|2022-05-16 14:02:20|2518.4|2514.4|2518.7|2514.7|2518.7|2514.7|2518.4|2514.4|14
1652709780000|2022-05-16 14:03:00|2518.9|2514.9|2517.4|2513.4|2518.9|2514.9|2517.2|2513.2|18
1652709790000|2022-05-16 14:03:10|2517.7|2513.7|2517.2|2513.2|2517.7|2513.7|2516.7|2512.7|2
1652709810000|2022-05-16 14:03:30|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1652709840000|2022-05-16 14:04:00|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2
1652709850000|2022-05-16 14:04:10|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|0
1652709870000|2022-05-16 14:04:30|||||||||5
1652709900000|2022-05-16 14:05:00|2518.7|2514.7|2519.7|2515.7|2519.7|2515.7|2518.7|2514.7|6
1652709910000|2022-05-16 14:05:10|2519.2|2515.2|2518.9|2514.9|2519.2|2515.2|2518.9|2514.9|2
1652709920000|2022-05-16 14:05:20|2518.7|2514.7|2519.2|2515.2|2519.2|2515.2|2518.7|2514.7|2
1652709930000|2022-05-16 14:05:30|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|0
1652709940000|2022-05-16 14:05:40|2519.2|2515.2|2519.4|2515.4|2519.4|2515.4|2519.2|2515.2|1
1652709950000|2022-05-16 14:05:50|||||||||1
1652709960000|2022-05-16 14:06:00|2519.2|2515.2|2518.7|2514.7|2519.2|2515.2|2518.7|2514.7|1
1652709980000|2022-05-16 14:06:20|||||||||3
1652710010000|2022-05-16 14:06:50|2517.4|2513.4|2516.9|2512.9|2517.4|2513.4|2516.9|2512.9|5
1652710020000|2022-05-16 14:07:00|2515.7|2511.7|2515.2|2511.2|2515.7|2511.7|2515.2|2511.2|6
1652710030000|2022-05-16 14:07:10|2515.4|2511.4|2515.7|2511.7|2515.7|2511.7|2515.4|2511.4|1
1652710050000|2022-05-16 14:07:30|||||||||1
1652710060000|2022-05-16 14:07:40|||||||||4
1652710070000|2022-05-16 14:07:50|2515.4|2511.4|2514.9|2510.9|2515.4|2511.4|2514.9|2510.9|3
1652710080000|2022-05-16 14:08:00|2514.7|2510.7|2514.4|2510.4|2514.7|2510.7|2514.4|2510.4|2
1652710100000|2022-05-16 14:08:20|2514.7|2510.7|2516.4|2512.4|2516.4|2512.4|2514.4|2510.4|12
1652710110000|2022-05-16 14:08:30|2516.7|2512.7|2516.4|2512.4|2516.7|2512.7|2516.4|2512.4|7
1652710130000|2022-05-16 14:08:50|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|1
1652710140000|2022-05-16 14:09:00|2515.7|2511.7|2515.2|2511.2|2515.7|2511.7|2514.4|2510.4|7
1652710150000|2022-05-16 14:09:10|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|0
1652710180000|2022-05-16 14:09:40|2516.4|2512.4|2514.4|2510.4|2516.4|2512.4|2514.4|2510.4|5
1652710200000|2022-05-16 14:10:00|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|0
1652710210000|2022-05-16 14:10:10|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|0
1652710220000|2022-05-16 14:10:20|||||||||2
1652710240000|2022-05-16 14:10:40|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|1
1652710260000|2022-05-16 14:11:00|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|1
1652710280000|2022-05-16 14:11:20|2515.7|2511.7|2514.9|2510.9|2515.7|2511.7|2514.9|2510.9|11
1652710290000|2022-05-16 14:11:30|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|1
1652710300000|2022-05-16 14:11:40|2515.9|2511.9|2517.2|2513.2|2517.2|2513.2|2515.9|2511.9|4
1652710310000|2022-05-16 14:11:50|2517.7|2513.7|2517.2|2513.2|2517.7|2513.7|2516.9|2512.9|1
1652710330000|2022-05-16 14:12:10|2517.4|2513.4|2517.4|2513.4|2517.7|2513.7|2517.4|2513.4|1
1652710350000|2022-05-16 14:12:30|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|0
1652710360000|2022-05-16 14:12:40|2517.4|2513.4|2518.4|2514.4|2518.4|2514.4|2517.4|2513.4|10
1652710370000|2022-05-16 14:12:50|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|0
1652710380000|2022-05-16 14:13:00|2519.2|2515.2|2518.7|2514.7|2519.2|2515.2|2518.4|2514.4|3
1652710420000|2022-05-16 14:13:40|2517.2|2513.2|2516.9|2512.9|2517.2|2513.2|2516.9|2512.9|85
1652710440000|2022-05-16 14:14:00|2517.2|2513.2|2514.9|2510.9|2517.2|2513.2|2514.9|2510.9|3
1652710450000|2022-05-16 14:14:10|2514.7|2510.7|2514.4|2510.4|2514.7|2510.7|2514.4|2510.4|3
1652710460000|2022-05-16 14:14:20|||||||||1
1652710480000|2022-05-16 14:14:40|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1652710500000|2022-05-16 14:15:00|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|3
1652710520000|2022-05-16 14:15:20|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1652710550000|2022-05-16 14:15:50|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|176
1652710560000|2022-05-16 14:16:00|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2
1652710570000|2022-05-16 14:16:10|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|0
1652710580000|2022-05-16 14:16:20|2514.4|2510.4|2513.9|2509.9|2514.9|2510.9|2513.9|2509.9|22
1652710600000|2022-05-16 14:16:40|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1652710610000|2022-05-16 14:16:50|2513.4|2509.4|2513.2|2509.2|2513.4|2509.4|2512.9|2508.9|3
1652710620000|2022-05-16 14:17:00|2512.9|2508.9|2513.2|2509.2|2513.2|2509.2|2512.9|2508.9|6
1652710630000|2022-05-16 14:17:10|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1652710640000|2022-05-16 14:17:20|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|1
1652710660000|2022-05-16 14:17:40|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|3
1652710670000|2022-05-16 14:17:50|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|1
1652710710000|2022-05-16 14:18:30|||||||||1
1652710720000|2022-05-16 14:18:40|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|1
1652710730000|2022-05-16 14:18:50|||||||||4
1652710750000|2022-05-16 14:19:10|||||||||2
1652710810000|2022-05-16 14:20:10|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1652710830000|2022-05-16 14:20:30|||||||||1
1652710840000|2022-05-16 14:20:40|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|0
1652710850000|2022-05-16 14:20:50|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.7|2509.7|16
1652710870000|2022-05-16 14:21:10|||||||||1
1652710890000|2022-05-16 14:21:30|2514.2|2510.2|2513.9|2509.9|2514.9|2510.9|2513.9|2509.9|29
1652710900000|2022-05-16 14:21:40|||||||||1
1652710910000|2022-05-16 14:21:50|2513.2|2509.2|2512.2|2508.2|2513.2|2509.2|2512.2|2508.2|10
1652710930000|2022-05-16 14:22:10|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|1
1652710940000|2022-05-16 14:22:20|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|3
1652710960000|2022-05-16 14:22:40|||||||||1
1652710980000|2022-05-16 14:23:00|||||||||1
1652710990000|2022-05-16 14:23:10|||||||||1
1652711020000|2022-05-16 14:23:40|||||||||3
1652711040000|2022-05-16 14:24:00|||||||||3
1652711050000|2022-05-16 14:24:10|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|1
1652711070000|2022-05-16 14:24:30|||||||||2
1652711090000|2022-05-16 14:24:50|2514.2|2510.2|2514.9|2510.9|2514.9|2510.9|2514.2|2510.2|7
1652711110000|2022-05-16 14:25:10|2514.2|2510.2|2514.9|2510.9|2514.9|2510.9|2513.9|2509.9|61
1652711120000|2022-05-16 14:25:20|||||||||8
1652711130000|2022-05-16 14:25:30|||||||||5
1652711150000|2022-05-16 14:25:50|||||||||1
1652711160000|2022-05-16 14:26:00|2514.2|2510.2|2513.9|2509.9|2514.2|2510.2|2513.9|2509.9|12
1652711200000|2022-05-16 14:26:40|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1652711210000|2022-05-16 14:26:50|2514.4|2510.4|2514.9|2510.9|2514.9|2510.9|2514.4|2510.4|2
1652711220000|2022-05-16 14:27:00|||||||||11
1652711230000|2022-05-16 14:27:10|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2513.9|2509.9|10
1652711240000|2022-05-16 14:27:20|2514.7|2510.7|2514.9|2510.9|2514.9|2510.9|2514.7|2510.7|0
1652711280000|2022-05-16 14:28:00|||||||||9
1652711300000|2022-05-16 14:28:20|||||||||1
1652711340000|2022-05-16 14:29:00|||||||||9
1652711350000|2022-05-16 14:29:10|2516.9|2512.9|2518.2|2514.2|2518.2|2514.2|2516.9|2512.9|12
1652711360000|2022-05-16 14:29:20|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|14
1652711370000|2022-05-16 14:29:30|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|0
1652711380000|2022-05-16 14:29:40|||||||||1
1652711390000|2022-05-16 14:29:50|||||||||1
1652711410000|2022-05-16 14:30:10|2518.2|2514.2|2517.4|2513.4|2518.2|2514.2|2517.2|2513.2|21
1652711420000|2022-05-16 14:30:20|2517.2|2513.2|2517.2|2513.2|2517.4|2513.4|2517.2|2513.2|0
1652711430000|2022-05-16 14:30:30|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|1
1652711470000|2022-05-16 14:31:10|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|1
1652711480000|2022-05-16 14:31:20|||||||||1
1652711510000|2022-05-16 14:31:50|||||||||1
1652711530000|2022-05-16 14:32:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1652711540000|2022-05-16 14:32:20|2517.2|2513.2|2516.9|2512.9|2517.2|2513.2|2516.9|2512.9|2
1652711550000|2022-05-16 14:32:30|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|0
1652711560000|2022-05-16 14:32:40|||||||||1
1652711570000|2022-05-16 14:32:50|||||||||1
1652711580000|2022-05-16 14:33:00|2517.4|2513.4|2517.2|2513.2|2517.4|2513.4|2517.2|2513.2|6
1652711590000|2022-05-16 14:33:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1652711630000|2022-05-16 14:33:50|||||||||1
1652711640000|2022-05-16 14:34:00|2516.4|2512.4|2514.7|2510.7|2516.4|2512.4|2514.2|2510.2|17
1652711650000|2022-05-16 14:34:10|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|0
1652711690000|2022-05-16 14:34:50|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|8
1652711710000|2022-05-16 14:35:10|||||||||1
1652711720000|2022-05-16 14:35:20|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|0
1652711730000|2022-05-16 14:35:30|||||||||1
1652711740000|2022-05-16 14:35:40|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|3
1652711750000|2022-05-16 14:35:50|||||||||1
1652711760000|2022-05-16 14:36:00|2516.7|2512.7|2516.2|2512.2|2516.7|2512.7|2515.9|2511.9|11
1652711790000|2022-05-16 14:36:30|2516.7|2512.7|2516.9|2512.9|2516.9|2512.9|2516.7|2512.7|10
1652711810000|2022-05-16 14:36:50|2516.4|2512.4|2517.2|2513.2|2517.9|2513.9|2516.4|2512.4|32
1652711820000|2022-05-16 14:37:00|2516.9|2512.9|2517.9|2513.9|2517.9|2513.9|2516.9|2512.9|8
1652711830000|2022-05-16 14:37:10|||||||||1
1652711860000|2022-05-16 14:37:40|||||||||1
1652711870000|2022-05-16 14:37:50|||||||||1
1652711900000|2022-05-16 14:38:20|||||||||1
1652711910000|2022-05-16 14:38:30|||||||||1
1652711920000|2022-05-16 14:38:40|2519.2|2515.2|2521.4|2517.4|2521.4|2517.4|2519.2|2515.2|17
1652711930000|2022-05-16 14:38:50|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|0
1652711970000|2022-05-16 14:39:30|2520.9|2516.9|2518.9|2514.9|2520.9|2516.9|2518.9|2514.9|14
1652711980000|2022-05-16 14:39:40|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|1
1652711990000|2022-05-16 14:39:50|2520.2|2516.2|2519.9|2515.9|2520.7|2516.7|2519.9|2515.9|9
1652712000000|2022-05-16 14:40:00|2519.7|2515.7|2518.9|2514.9|2519.7|2515.7|2518.7|2514.7|4
1652712010000|2022-05-16 14:40:10|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|0
1652712020000|2022-05-16 14:40:20|2518.9|2514.9|2518.4|2514.4|2518.9|2514.9|2518.4|2514.4|3
1652712030000|2022-05-16 14:40:30|2518.2|2514.2|2517.9|2513.9|2518.2|2514.2|2517.9|2513.9|2
1652712040000|2022-05-16 14:40:40|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2
1652712060000|2022-05-16 14:41:00|2517.9|2513.9|2518.2|2514.2|2518.2|2514.2|2517.9|2513.9|1
1652712070000|2022-05-16 14:41:10|2517.4|2513.4|2517.2|2513.2|2517.4|2513.4|2516.4|2512.4|15
1652712080000|2022-05-16 14:41:20|||||||||1
1652712090000|2022-05-16 14:41:30|2516.9|2512.9|2516.7|2512.7|2516.9|2512.9|2516.7|2512.7|4
1652712110000|2022-05-16 14:41:50|||||||||1
1652712130000|2022-05-16 14:42:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.7|2512.7|1
1652712140000|2022-05-16 14:42:20|2516.4|2512.4|2517.2|2513.2|2517.2|2513.2|2516.4|2512.4|5
1652712150000|2022-05-16 14:42:30|2517.4|2513.4|2518.7|2514.7|2518.7|2514.7|2517.4|2513.4|11
1652712160000|2022-05-16 14:42:40|2518.4|2514.4|2518.2|2514.2|2518.4|2514.4|2518.2|2514.2|3
1652712220000|2022-05-16 14:43:40|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|1
1652712230000|2022-05-16 14:43:50|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|1
1652712240000|2022-05-16 14:44:00|2518.4|2514.4|2518.2|2514.2|2518.4|2514.4|2518.2|2514.2|0
1652712250000|2022-05-16 14:44:10|2518.9|2514.9|2520.2|2516.2|2520.2|2516.2|2518.7|2514.7|14
1652712260000|2022-05-16 14:44:20|2519.9|2515.9|2519.2|2515.2|2519.9|2515.9|2519.2|2515.2|10
1652712270000|2022-05-16 14:44:30|2518.9|2514.9|2518.7|2514.7|2518.9|2514.9|2518.4|2514.4|6
1652712300000|2022-05-16 14:45:00|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.2|2514.2|7
1652712310000|2022-05-16 14:45:10|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|1
1652712350000|2022-05-16 14:45:50|2518.4|2514.4|2518.4|2514.4|2519.2|2515.2|2518.4|2514.4|13
1652712360000|2022-05-16 14:46:00|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|1
1652712370000|2022-05-16 14:46:10|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|3
1652712390000|2022-05-16 14:46:30|||||||||1
1652712410000|2022-05-16 14:46:50|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|1
1652712420000|2022-05-16 14:47:00|||||||||8
1652712430000|2022-05-16 14:47:10|||||||||2
1652712440000|2022-05-16 14:47:20|2517.7|2513.7|2518.2|2514.2|2518.2|2514.2|2516.7|2512.7|14
1652712460000|2022-05-16 14:47:40|||||||||1
1652712470000|2022-05-16 14:47:50|||||||||1
1652712480000|2022-05-16 14:48:00|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|3
1652712500000|2022-05-16 14:48:20|2517.4|2513.4|2519.2|2515.2|2519.2|2515.2|2517.4|2513.4|29
1652712530000|2022-05-16 14:48:50|||||||||1
1652712540000|2022-05-16 14:49:00|2518.2|2514.2|2517.4|2513.4|2518.2|2514.2|2517.4|2513.4|19
1652712550000|2022-05-16 14:49:10|2517.9|2513.9|2518.2|2514.2|2518.2|2514.2|2517.9|2513.9|8
1652712600000|2022-05-16 14:50:00|||||||||1
1652712630000|2022-05-16 14:50:30|||||||||1
1652712660000|2022-05-16 14:51:00|2518.7|2514.7|2519.2|2515.2|2519.2|2515.2|2518.2|2514.2|23
1652712680000|2022-05-16 14:51:20|||||||||2
1652712690000|2022-05-16 14:51:30|2519.7|2515.7|2519.9|2515.9|2520.2|2516.2|2519.7|2515.7|6
1652712700000|2022-05-16 14:51:40|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|0
1652712740000|2022-05-16 14:52:20|2520.7|2516.7|2521.2|2517.2|2521.2|2517.2|2520.7|2516.7|1
1652712750000|2022-05-16 14:52:30|||||||||1
1652712760000|2022-05-16 14:52:40|||||||||1
1652712770000|2022-05-16 14:52:50|||||||||2
1652712780000|2022-05-16 14:53:00|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|5
1652712790000|2022-05-16 14:53:10|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1652712820000|2022-05-16 14:53:40|||||||||2
1652712850000|2022-05-16 14:54:10|2520.2|2516.2|2520.4|2516.4|2520.4|2516.4|2520.2|2516.2|10
1652712860000|2022-05-16 14:54:20|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|0
1652712870000|2022-05-16 14:54:30|||||||||1
1652712900000|2022-05-16 14:55:00|||||||||1
1652712920000|2022-05-16 14:55:20|2520.7|2516.7|2520.2|2516.2|2520.7|2516.7|2520.2|2516.2|13
1652712930000|2022-05-16 14:55:30|||||||||1
1652712940000|2022-05-16 14:55:40|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1652712960000|2022-05-16 14:56:00|2520.2|2516.2|2520.7|2516.7|2521.2|2517.2|2520.2|2516.2|7
1652712970000|2022-05-16 14:56:10|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.2|2516.2|7
1652712980000|2022-05-16 14:56:20|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|0
1652713000000|2022-05-16 14:56:40|||||||||1
1652713040000|2022-05-16 14:57:20|||||||||1
1652713100000|2022-05-16 14:58:20|||||||||1
1652713110000|2022-05-16 14:58:30|2521.4|2517.4|2522.9|2518.9|2523.4|2519.4|2521.4|2517.4|9
1652713140000|2022-05-16 14:59:00|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2521.9|2517.9|8
1652713150000|2022-05-16 14:59:10|2521.9|2517.9|2520.9|2516.9|2521.9|2517.9|2520.4|2516.4|49
1652713160000|2022-05-16 14:59:20|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|3
1652713190000|2022-05-16 14:59:50|||||||||3
1652713200000|2022-05-16 15:00:00|||||||||1
1652713210000|2022-05-16 15:00:10|||||||||5
1652713230000|2022-05-16 15:00:30|||||||||3
1652713260000|2022-05-16 15:01:00|2520.7|2516.7|2518.2|2514.2|2520.7|2516.7|2518.2|2514.2|32
1652713270000|2022-05-16 15:01:10|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|1
1652713280000|2022-05-16 15:01:20|||||||||2
1652713350000|2022-05-16 15:02:30|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|1
1652713360000|2022-05-16 15:02:40|||||||||1
1652713390000|2022-05-16 15:03:10|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2516.7|2512.7|52
1652713410000|2022-05-16 15:03:30|2516.9|2512.9|2516.2|2512.2|2516.9|2512.9|2516.2|2512.2|14
1652713430000|2022-05-16 15:03:50|||||||||1
1652713440000|2022-05-16 15:04:00|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2513.7|2509.7|37
1652713450000|2022-05-16 15:04:10|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.7|2510.7|12
1652713460000|2022-05-16 15:04:20|2514.4|2510.4|2514.2|2510.2|2514.4|2510.4|2513.9|2509.9|11
1652713480000|2022-05-16 15:04:40|||||||||3
1652713490000|2022-05-16 15:04:50|||||||||2
1652713510000|2022-05-16 15:05:10|2514.7|2510.7|2514.7|2510.7|2514.9|2510.9|2514.7|2510.7|26
1652713520000|2022-05-16 15:05:20|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.2|2510.2|5
1652713540000|2022-05-16 15:05:40|2513.9|2509.9|2514.2|2510.2|2514.2|2510.2|2513.9|2509.9|16
1652713560000|2022-05-16 15:06:00|2513.9|2509.9|2507.2|2503.2|2513.9|2509.9|2507.2|2503.2|91
1652713570000|2022-05-16 15:06:10|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|5
1652713580000|2022-05-16 15:06:20|||||||||1
1652713600000|2022-05-16 15:06:40|2508.2|2504.2|2507.9|2503.9|2508.2|2504.2|2507.7|2503.7|15
1652713610000|2022-05-16 15:06:50|2507.4|2503.4|2507.2|2503.2|2507.4|2503.4|2507.2|2503.2|0
1652713620000|2022-05-16 15:07:00|2506.7|2502.7|2501.7|2497.7|2506.7|2502.7|2501.7|2497.7|122
1652713630000|2022-05-16 15:07:10|2500.7|2496.7|2499.9|2495.9|2500.9|2496.9|2498.9|2494.9|87
1652713640000|2022-05-16 15:07:20|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2499.7|2495.7|9
1652713650000|2022-05-16 15:07:30|2499.7|2495.7|2500.2|2496.2|2500.7|2496.7|2499.7|2495.7|23
1652713660000|2022-05-16 15:07:40|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2
1652713670000|2022-05-16 15:07:50|||||||||1
1652713680000|2022-05-16 15:08:00|2499.4|2495.4|2500.4|2496.4|2500.4|2496.4|2499.4|2495.4|6
1652713690000|2022-05-16 15:08:10|2500.7|2496.7|2500.9|2496.9|2500.9|2496.9|2500.7|2496.7|17
1652713710000|2022-05-16 15:08:30|2500.7|2496.7|2504.2|2500.2|2504.4|2500.4|2500.7|2496.7|115
1652713720000|2022-05-16 15:08:40|2504.4|2500.4|2505.7|2501.7|2505.7|2501.7|2504.4|2500.4|29
1652713740000|2022-05-16 15:09:00|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|12
1652713760000|2022-05-16 15:09:20|2505.7|2501.7|2505.9|2501.9|2506.2|2502.2|2505.7|2501.7|1
1652713770000|2022-05-16 15:09:30|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|0
1652713840000|2022-05-16 15:10:40|2506.4|2502.4|2506.9|2502.9|2506.9|2502.9|2506.4|2502.4|23
1652713850000|2022-05-16 15:10:50|2507.2|2503.2|2508.2|2504.2|2508.2|2504.2|2507.2|2503.2|0
1652713860000|2022-05-16 15:11:00|2507.9|2503.9|2507.7|2503.7|2507.9|2503.9|2507.7|2503.7|7
1652713870000|2022-05-16 15:11:10|2508.9|2504.9|2508.9|2504.9|2509.2|2505.2|2508.9|2504.9|5
1652713880000|2022-05-16 15:11:20|2508.7|2504.7|2508.9|2504.9|2508.9|2504.9|2507.9|2503.9|12
1652713890000|2022-05-16 15:11:30|2508.7|2504.7|2508.4|2504.4|2508.7|2504.7|2508.4|2504.4|1
1652713900000|2022-05-16 15:11:40|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|0
1652713910000|2022-05-16 15:11:50|||||||||2
1652713930000|2022-05-16 15:12:10|||||||||3
1652713960000|2022-05-16 15:12:40|2507.7|2503.7|2503.9|2499.9|2507.7|2503.7|2503.9|2499.9|27
1652713970000|2022-05-16 15:12:50|2504.9|2500.9|2504.9|2500.9|2505.7|2501.7|2504.9|2500.9|18
1652713980000|2022-05-16 15:13:00|2505.4|2501.4|2504.9|2500.9|2505.4|2501.4|2504.9|2500.9|2
1652713990000|2022-05-16 15:13:10|2504.7|2500.7|2502.7|2498.7|2504.7|2500.7|2502.7|2498.7|5
1652714000000|2022-05-16 15:13:20|2502.4|2498.4|2502.2|2498.2|2502.4|2498.4|2502.2|2498.2|1
1652714010000|2022-05-16 15:13:30|2501.9|2497.9|2501.7|2497.7|2501.9|2497.9|2501.7|2497.7|1
1652714020000|2022-05-16 15:13:40|2500.9|2496.9|2500.7|2496.7|2501.2|2497.2|2500.7|2496.7|5
1652714040000|2022-05-16 15:14:00|2501.2|2497.2|2501.7|2497.7|2501.7|2497.7|2501.2|2497.2|8
1652714050000|2022-05-16 15:14:10|2501.4|2497.4|2503.7|2499.7|2503.7|2499.7|2501.4|2497.4|7
1652714060000|2022-05-16 15:14:20|2503.4|2499.4|2503.7|2499.7|2503.7|2499.7|2503.4|2499.4|4
1652714070000|2022-05-16 15:14:30|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|0
1652714080000|2022-05-16 15:14:40|2503.2|2499.2|2504.9|2500.9|2504.9|2500.9|2503.2|2499.2|3
1652714090000|2022-05-16 15:14:50|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|1
1652714100000|2022-05-16 15:15:00|2505.4|2501.4|2504.9|2500.9|2505.4|2501.4|2504.9|2500.9|4
1652714110000|2022-05-16 15:15:10|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|0
1652714120000|2022-05-16 15:15:20|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|8
1652714140000|2022-05-16 15:15:40|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|0
1652714160000|2022-05-16 15:16:00|2505.7|2501.7|2503.7|2499.7|2506.2|2502.2|2503.7|2499.7|11
1652714170000|2022-05-16 15:16:10|2504.2|2500.2|2506.7|2502.7|2506.7|2502.7|2504.2|2500.2|10
1652714190000|2022-05-16 15:16:30|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2
1652714200000|2022-05-16 15:16:40|||||||||2
1652714210000|2022-05-16 15:16:50|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|1
1652714220000|2022-05-16 15:17:00|2506.7|2502.7|2507.7|2503.7|2507.7|2503.7|2506.7|2502.7|7
1652714230000|2022-05-16 15:17:10|2506.9|2502.9|2506.7|2502.7|2506.9|2502.9|2506.7|2502.7|3
1652714240000|2022-05-16 15:17:20|2506.4|2502.4|2504.7|2500.7|2506.4|2502.4|2504.7|2500.7|2
1652714260000|2022-05-16 15:17:40|2505.9|2501.9|2505.4|2501.4|2505.9|2501.9|2505.4|2501.4|9
1652714270000|2022-05-16 15:17:50|2504.4|2500.4|2503.9|2499.9|2504.4|2500.4|2503.7|2499.7|7
1652714280000|2022-05-16 15:18:00|||||||||1
1652714290000|2022-05-16 15:18:10|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|4
1652714300000|2022-05-16 15:18:20|2505.7|2501.7|2505.9|2501.9|2505.9|2501.9|2505.7|2501.7|9
1652714310000|2022-05-16 15:18:30|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|0
1652714350000|2022-05-16 15:19:10|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|0
1652714360000|2022-05-16 15:19:20|||||||||1
1652714380000|2022-05-16 15:19:40|||||||||1
1652714400000|2022-05-16 15:20:00|2505.7|2501.7|2505.9|2501.9|2505.9|2501.9|2505.7|2501.7|14
1652714410000|2022-05-16 15:20:10|2506.4|2502.4|2506.9|2502.9|2507.4|2503.4|2506.4|2502.4|7
1652714420000|2022-05-16 15:20:20|||||||||1
1652714430000|2022-05-16 15:20:30|2506.7|2502.7|2505.7|2501.7|2506.7|2502.7|2505.7|2501.7|11
1652714440000|2022-05-16 15:20:40|2505.9|2501.9|2505.7|2501.7|2506.2|2502.2|2505.2|2501.2|10
1652714450000|2022-05-16 15:20:50|2505.2|2501.2|2504.7|2500.7|2505.2|2501.2|2504.7|2500.7|0
1652714460000|2022-05-16 15:21:00|2502.9|2498.9|2501.9|2497.9|2503.2|2499.2|2501.9|2497.9|8
1652714470000|2022-05-16 15:21:10|2502.7|2498.7|2504.2|2500.2|2504.2|2500.2|2502.7|2498.7|11
1652714490000|2022-05-16 15:21:30|2503.9|2499.9|2503.7|2499.7|2503.9|2499.9|2503.7|2499.7|1
1652714500000|2022-05-16 15:21:40|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|1
1652714510000|2022-05-16 15:21:50|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|0
1652714520000|2022-05-16 15:22:00|2503.2|2499.2|2502.4|2498.4|2503.2|2499.2|2502.4|2498.4|2
1652714530000|2022-05-16 15:22:10|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|0
1652714550000|2022-05-16 15:22:30|2502.7|2498.7|2502.9|2498.9|2502.9|2498.9|2502.7|2498.7|1
1652714560000|2022-05-16 15:22:40|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|0
1652714580000|2022-05-16 15:23:00|2501.7|2497.7|2500.4|2496.4|2501.7|2497.7|2500.2|2496.2|52
1652714590000|2022-05-16 15:23:10|2499.9|2495.9|2500.4|2496.4|2500.4|2496.4|2499.7|2495.7|16
1652714610000|2022-05-16 15:23:30|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|10
1652714620000|2022-05-16 15:23:40|2502.2|2498.2|2502.9|2498.9|2502.9|2498.9|2502.2|2498.2|1
1652714640000|2022-05-16 15:24:00|2503.2|2499.2|2503.9|2499.9|2504.2|2500.2|2503.2|2499.2|10
1652714650000|2022-05-16 15:24:10|||||||||1
1652714660000|2022-05-16 15:24:20|2504.7|2500.7|2504.9|2500.9|2504.9|2500.9|2504.4|2500.4|15
1652714680000|2022-05-16 15:24:40|2504.7|2500.7|2503.9|2499.9|2504.7|2500.7|2503.9|2499.9|4
1652714690000|2022-05-16 15:24:50|2504.4|2500.4|2505.2|2501.2|2505.2|2501.2|2504.4|2500.4|3
1652714700000|2022-05-16 15:25:00|2505.4|2501.4|2505.4|2501.4|2506.2|2502.2|2505.2|2501.2|9
1652714710000|2022-05-16 15:25:10|2505.9|2501.9|2506.2|2502.2|2506.2|2502.2|2505.9|2501.9|0
1652714720000|2022-05-16 15:25:20|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|11
1652714730000|2022-05-16 15:25:30|2507.7|2503.7|2507.9|2503.9|2507.9|2503.9|2507.7|2503.7|13
1652714740000|2022-05-16 15:25:40|2508.2|2504.2|2508.7|2504.7|2509.2|2505.2|2508.2|2504.2|5
1652714750000|2022-05-16 15:25:50|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|0
1652714780000|2022-05-16 15:26:20|2508.9|2504.9|2510.4|2506.4|2510.9|2506.9|2508.9|2504.9|34
1652714790000|2022-05-16 15:26:30|2510.9|2506.9|2511.4|2507.4|2512.2|2508.2|2510.9|2506.9|8
1652714800000|2022-05-16 15:26:40|2511.9|2507.9|2511.7|2507.7|2512.2|2508.2|2511.7|2507.7|3
1652714810000|2022-05-16 15:26:50|2512.2|2508.2|2512.7|2508.7|2512.7|2508.7|2512.2|2508.2|2
1652714820000|2022-05-16 15:27:00|2512.9|2508.9|2512.2|2508.2|2513.2|2509.2|2512.2|2508.2|3
1652714830000|2022-05-16 15:27:10|2511.7|2507.7|2511.2|2507.2|2511.7|2507.7|2511.2|2507.2|12
1652714840000|2022-05-16 15:27:20|2510.2|2506.2|2510.4|2506.4|2511.2|2507.2|2510.2|2506.2|15
1652714870000|2022-05-16 15:27:50|2510.9|2506.9|2510.4|2506.4|2510.9|2506.9|2510.4|2506.4|1
1652714880000|2022-05-16 15:28:00|2510.2|2506.2|2510.9|2506.9|2510.9|2506.9|2510.2|2506.2|1
1652714890000|2022-05-16 15:28:10|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|6
1652714900000|2022-05-16 15:28:20|2511.2|2507.2|2510.9|2506.9|2511.4|2507.4|2510.4|2506.4|12
1652714910000|2022-05-16 15:28:30|2510.7|2506.7|2510.4|2506.4|2510.7|2506.7|2510.2|2506.2|3
1652714930000|2022-05-16 15:28:50|2510.9|2506.9|2511.4|2507.4|2511.4|2507.4|2510.9|2506.9|0
1652714940000|2022-05-16 15:29:00|2511.2|2507.2|2511.9|2507.9|2511.9|2507.9|2510.7|2506.7|11
1652714960000|2022-05-16 15:29:20|2512.7|2508.7|2513.2|2509.2|2513.2|2509.2|2512.7|2508.7|5
1652714970000|2022-05-16 15:29:30|2512.7|2508.7|2512.2|2508.2|2512.7|2508.7|2512.2|2508.2|6
1652714980000|2022-05-16 15:29:40|2512.4|2508.4|2512.2|2508.2|2512.4|2508.4|2512.2|2508.2|3
1652714990000|2022-05-16 15:29:50|2512.4|2508.4|2512.2|2508.2|2512.4|2508.4|2512.2|2508.2|2
1652715000000|2022-05-16 15:30:00|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|13
1652715010000|2022-05-16 15:30:10|2511.7|2507.7|2513.9|2509.9|2514.9|2510.9|2511.7|2507.7|30
1652715020000|2022-05-16 15:30:20|2513.7|2509.7|2513.9|2509.9|2514.2|2510.2|2513.2|2509.2|31
1652715030000|2022-05-16 15:30:30|2514.4|2510.4|2514.4|2510.4|2514.9|2510.9|2513.9|2509.9|16
1652715040000|2022-05-16 15:30:40|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1652715050000|2022-05-16 15:30:50|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|16
1652715060000|2022-05-16 15:31:00|||||||||9
1652715070000|2022-05-16 15:31:10|||||||||10
1652715080000|2022-05-16 15:31:20|||||||||4
1652715090000|2022-05-16 15:31:30|2514.2|2510.2|2514.2|2510.2|2514.4|2510.4|2514.2|2510.2|5
1652715100000|2022-05-16 15:31:40|2514.7|2510.7|2514.9|2510.9|2514.9|2510.9|2514.7|2510.7|18
1652715110000|2022-05-16 15:31:50|2514.7|2510.7|2514.9|2510.9|2514.9|2510.9|2514.7|2510.7|29
1652715120000|2022-05-16 15:32:00|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|13
1652715150000|2022-05-16 15:32:30|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|9
1652715160000|2022-05-16 15:32:40|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1652715170000|2022-05-16 15:32:50|||||||||9
1652715180000|2022-05-16 15:33:00|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|1
1652715190000|2022-05-16 15:33:10|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|4
1652715200000|2022-05-16 15:33:20|2512.9|2508.9|2511.7|2507.7|2512.9|2508.9|2511.7|2507.7|35
1652715210000|2022-05-16 15:33:30|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1652715220000|2022-05-16 15:33:40|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|12
1652715230000|2022-05-16 15:33:50|2510.9|2506.9|2508.2|2504.2|2510.9|2506.9|2508.2|2504.2|25
1652715240000|2022-05-16 15:34:00|2508.7|2504.7|2509.9|2505.9|2509.9|2505.9|2508.7|2504.7|10
1652715250000|2022-05-16 15:34:10|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2
1652715280000|2022-05-16 15:34:40|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|0
1652715290000|2022-05-16 15:34:50|||||||||1
1652715300000|2022-05-16 15:35:00|2510.2|2506.2|2510.9|2506.9|2510.9|2506.9|2510.2|2506.2|22
1652715310000|2022-05-16 15:35:10|2510.2|2506.2|2509.2|2505.2|2510.2|2506.2|2509.2|2505.2|7
1652715320000|2022-05-16 15:35:20|||||||||6
1652715330000|2022-05-16 15:35:30|2508.9|2504.9|2508.4|2504.4|2508.9|2504.9|2508.4|2504.4|4
1652715340000|2022-05-16 15:35:40|2508.2|2504.2|2507.4|2503.4|2508.2|2504.2|2507.2|2503.2|1
1652715350000|2022-05-16 15:35:50|2507.2|2503.2|2507.4|2503.4|2507.4|2503.4|2506.9|2502.9|8
1652715360000|2022-05-16 15:36:00|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|5
1652715370000|2022-05-16 15:36:10|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|10
1652715390000|2022-05-16 15:36:30|2510.2|2506.2|2510.7|2506.7|2510.7|2506.7|2510.2|2506.2|5
1652715400000|2022-05-16 15:36:40|2510.9|2506.9|2510.2|2506.2|2511.2|2507.2|2510.2|2506.2|2
1652715410000|2022-05-16 15:36:50|||||||||1
1652715420000|2022-05-16 15:37:00|2510.7|2506.7|2510.7|2506.7|2511.2|2507.2|2510.2|2506.2|10
1652715430000|2022-05-16 15:37:10|2511.2|2507.2|2510.2|2506.2|2511.2|2507.2|2510.2|2506.2|4
1652715440000|2022-05-16 15:37:20|2511.4|2507.4|2510.2|2506.2|2511.4|2507.4|2510.2|2506.2|10
1652715450000|2022-05-16 15:37:30|2510.9|2506.9|2510.2|2506.2|2510.9|2506.9|2510.2|2506.2|14
1652715470000|2022-05-16 15:37:50|2510.4|2506.4|2509.9|2505.9|2510.9|2506.9|2509.9|2505.9|28
1652715480000|2022-05-16 15:38:00|2510.4|2506.4|2511.2|2507.2|2511.2|2507.2|2510.4|2506.4|3
1652715490000|2022-05-16 15:38:10|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|1
1652715500000|2022-05-16 15:38:20|2511.2|2507.2|2511.4|2507.4|2511.4|2507.4|2511.2|2507.2|2
1652715510000|2022-05-16 15:38:30|||||||||12
1652715520000|2022-05-16 15:38:40|||||||||14
1652715530000|2022-05-16 15:38:50|2511.7|2507.7|2512.2|2508.2|2512.2|2508.2|2511.7|2507.7|2
1652715540000|2022-05-16 15:39:00|||||||||3
1652715560000|2022-05-16 15:39:20|2512.4|2508.4|2512.9|2508.9|2512.9|2508.9|2512.4|2508.4|4
1652715580000|2022-05-16 15:39:40|2512.4|2508.4|2511.2|2507.2|2512.4|2508.4|2511.2|2507.2|15
1652715590000|2022-05-16 15:39:50|2511.4|2507.4|2511.9|2507.9|2511.9|2507.9|2511.4|2507.4|3
1652715600000|2022-05-16 15:40:00|||||||||12
1652715610000|2022-05-16 15:40:10|2511.2|2507.2|2511.9|2507.9|2511.9|2507.9|2511.2|2507.2|13
1652715620000|2022-05-16 15:40:20|2512.9|2508.9|2512.9|2508.9|2513.2|2509.2|2512.9|2508.9|14
1652715630000|2022-05-16 15:40:30|2513.2|2509.2|2512.4|2508.4|2513.2|2509.2|2511.9|2507.9|23
1652715640000|2022-05-16 15:40:40|2511.9|2507.9|2512.4|2508.4|2512.4|2508.4|2511.9|2507.9|3
1652715650000|2022-05-16 15:40:50|2511.9|2507.9|2511.7|2507.7|2512.2|2508.2|2511.4|2507.4|14
1652715660000|2022-05-16 15:41:00|2511.4|2507.4|2512.9|2508.9|2512.9|2508.9|2511.4|2507.4|4
1652715670000|2022-05-16 15:41:10|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|9
1652715680000|2022-05-16 15:41:20|2512.9|2508.9|2512.9|2508.9|2513.2|2509.2|2512.9|2508.9|10
1652715690000|2022-05-16 15:41:30|2513.4|2509.4|2514.2|2510.2|2514.2|2510.2|2513.4|2509.4|8
1652715700000|2022-05-16 15:41:40|||||||||1
1652715710000|2022-05-16 15:41:50|||||||||4
1652715720000|2022-05-16 15:42:00|2514.4|2510.4|2515.2|2511.2|2515.2|2511.2|2514.4|2510.4|6
1652715730000|2022-05-16 15:42:10|2514.9|2510.9|2517.4|2513.4|2517.4|2513.4|2514.9|2510.9|23
1652715740000|2022-05-16 15:42:20|2518.7|2514.7|2517.7|2513.7|2518.7|2514.7|2517.7|2513.7|18
1652715750000|2022-05-16 15:42:30|2517.2|2513.2|2516.7|2512.7|2517.4|2513.4|2516.7|2512.7|13
1652715760000|2022-05-16 15:42:40|2517.2|2513.2|2516.7|2512.7|2517.7|2513.7|2516.7|2512.7|11
1652715770000|2022-05-16 15:42:50|||||||||5
1652715780000|2022-05-16 15:43:00|2516.9|2512.9|2515.9|2511.9|2516.9|2512.9|2515.9|2511.9|9
1652715790000|2022-05-16 15:43:10|2516.2|2512.2|2515.4|2511.4|2516.2|2512.2|2515.4|2511.4|26
1652715810000|2022-05-16 15:43:30|2515.7|2511.7|2515.2|2511.2|2515.7|2511.7|2515.2|2511.2|2
1652715820000|2022-05-16 15:43:40|||||||||9
1652715830000|2022-05-16 15:43:50|||||||||1
1652715840000|2022-05-16 15:44:00|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|8
1652715880000|2022-05-16 15:44:40|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|25
1652715890000|2022-05-16 15:44:50|||||||||1
1652715900000|2022-05-16 15:45:00|2517.4|2513.4|2517.2|2513.2|2517.4|2513.4|2516.9|2512.9|72
1652715910000|2022-05-16 15:45:10|2516.7|2512.7|2513.9|2509.9|2516.7|2512.7|2513.7|2509.7|11
1652715920000|2022-05-16 15:45:20|2514.2|2510.2|2513.2|2509.2|2514.2|2510.2|2513.2|2509.2|3
1652715950000|2022-05-16 15:45:50|2512.9|2508.9|2512.2|2508.2|2512.9|2508.9|2511.7|2507.7|11
1652715960000|2022-05-16 15:46:00|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|5
1652715970000|2022-05-16 15:46:10|2513.2|2509.2|2514.2|2510.2|2514.4|2510.4|2513.2|2509.2|29
1652715990000|2022-05-16 15:46:30|||||||||1
1652716000000|2022-05-16 15:46:40|2513.7|2509.7|2512.9|2508.9|2513.7|2509.7|2512.2|2508.2|12
1652716010000|2022-05-16 15:46:50|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2512.9|2508.9|15
1652716020000|2022-05-16 15:47:00|2513.9|2509.9|2514.2|2510.2|2514.2|2510.2|2513.9|2509.9|8
1652716030000|2022-05-16 15:47:10|2515.2|2511.2|2516.2|2512.2|2516.9|2512.9|2515.2|2511.2|25
1652716050000|2022-05-16 15:47:30|||||||||9
1652716060000|2022-05-16 15:47:40|2516.4|2512.4|2517.2|2513.2|2517.2|2513.2|2516.4|2512.4|8
1652716070000|2022-05-16 15:47:50|2516.7|2512.7|2516.2|2512.2|2516.9|2512.9|2516.2|2512.2|17
1652716080000|2022-05-16 15:48:00|2516.4|2512.4|2517.2|2513.2|2517.7|2513.7|2516.2|2512.2|66
1652716090000|2022-05-16 15:48:10|2517.4|2513.4|2515.2|2511.2|2517.7|2513.7|2515.2|2511.2|28
1652716100000|2022-05-16 15:48:20|2515.4|2511.4|2515.4|2511.4|2515.7|2511.7|2515.2|2511.2|53
1652716110000|2022-05-16 15:48:30|2515.7|2511.7|2515.7|2511.7|2515.9|2511.9|2515.7|2511.7|27
1652716120000|2022-05-16 15:48:40|2514.4|2510.4|2512.7|2508.7|2514.7|2510.7|2512.7|2508.7|84
1652716130000|2022-05-16 15:48:50|2513.2|2509.2|2514.2|2510.2|2514.4|2510.4|2513.2|2509.2|38
1652716140000|2022-05-16 15:49:00|2514.7|2510.7|2515.4|2511.4|2515.4|2511.4|2513.7|2509.7|22
1652716150000|2022-05-16 15:49:10|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|20
1652716160000|2022-05-16 15:49:20|2515.4|2511.4|2515.7|2511.7|2515.7|2511.7|2514.9|2510.9|56
1652716170000|2022-05-16 15:49:30|2515.2|2511.2|2514.9|2510.9|2515.2|2511.2|2514.9|2510.9|52
1652716180000|2022-05-16 15:49:40|2515.2|2511.2|2514.7|2510.7|2515.7|2511.7|2514.7|2510.7|66
1652716190000|2022-05-16 15:49:50|2514.9|2510.9|2515.4|2511.4|2515.7|2511.7|2514.7|2510.7|45
1652716200000|2022-05-16 15:50:00|2514.4|2510.4|2513.2|2509.2|2514.4|2510.4|2512.7|2508.7|81
1652716210000|2022-05-16 15:50:10|2512.9|2508.9|2510.7|2506.7|2513.2|2509.2|2510.7|2506.7|43
1652716220000|2022-05-16 15:50:20|||||||||2
1652716230000|2022-05-16 15:50:30|2510.2|2506.2|2509.7|2505.7|2510.2|2506.2|2509.7|2505.7|5
1652716240000|2022-05-16 15:50:40|2508.7|2504.7|2510.4|2506.4|2510.4|2506.4|2508.7|2504.7|27
1652716250000|2022-05-16 15:50:50|2510.2|2506.2|2511.4|2507.4|2511.4|2507.4|2510.2|2506.2|9
1652716260000|2022-05-16 15:51:00|2511.7|2507.7|2510.7|2506.7|2511.7|2507.7|2510.7|2506.7|5
1652716270000|2022-05-16 15:51:10|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|5
1652716280000|2022-05-16 15:51:20|2511.7|2507.7|2511.2|2507.2|2511.9|2507.9|2511.2|2507.2|10
1652716300000|2022-05-16 15:51:40|2511.4|2507.4|2511.7|2507.7|2511.7|2507.7|2511.2|2507.2|2
1652716310000|2022-05-16 15:51:50|2511.9|2507.9|2511.7|2507.7|2511.9|2507.9|2511.7|2507.7|6
1652716320000|2022-05-16 15:52:00|2511.4|2507.4|2511.2|2507.2|2511.4|2507.4|2511.2|2507.2|0
1652716330000|2022-05-16 15:52:10|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1652716350000|2022-05-16 15:52:30|2511.7|2507.7|2511.4|2507.4|2511.7|2507.7|2511.4|2507.4|13
1652716360000|2022-05-16 15:52:40|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|0
1652716380000|2022-05-16 15:53:00|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2
1652716390000|2022-05-16 15:53:10|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|1
1652716410000|2022-05-16 15:53:30|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|0
1652716420000|2022-05-16 15:53:40|||||||||9
1652716440000|2022-05-16 15:54:00|2511.4|2507.4|2511.7|2507.7|2511.9|2507.9|2511.2|2507.2|13
1652716450000|2022-05-16 15:54:10|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|1
1652716460000|2022-05-16 15:54:20|2511.7|2507.7|2511.2|2507.2|2511.9|2507.9|2511.2|2507.2|15
1652716480000|2022-05-16 15:54:40|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|3
1652716490000|2022-05-16 15:54:50|2511.9|2507.9|2513.2|2509.2|2513.2|2509.2|2511.9|2507.9|4
1652716500000|2022-05-16 15:55:00|||||||||14
1652716530000|2022-05-16 15:55:30|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2
1652716540000|2022-05-16 15:55:40|2513.2|2509.2|2512.9|2508.9|2513.2|2509.2|2512.9|2508.9|4
1652716560000|2022-05-16 15:56:00|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|0
1652716570000|2022-05-16 15:56:10|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|10
1652716590000|2022-05-16 15:56:30|2512.4|2508.4|2511.4|2507.4|2512.4|2508.4|2511.4|2507.4|7
1652716600000|2022-05-16 15:56:40|||||||||1
1652716610000|2022-05-16 15:56:50|2511.7|2507.7|2511.9|2507.9|2511.9|2507.9|2511.7|2507.7|0
1652716620000|2022-05-16 15:57:00|2512.2|2508.2|2512.4|2508.4|2512.7|2508.7|2512.2|2508.2|2
1652716650000|2022-05-16 15:57:30|||||||||13
1652716660000|2022-05-16 15:57:40|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|1
1652716680000|2022-05-16 15:58:00|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|1
1652716690000|2022-05-16 15:58:10|2512.7|2508.7|2512.4|2508.4|2512.7|2508.7|2512.4|2508.4|3
1652716720000|2022-05-16 15:58:40|2512.9|2508.9|2512.2|2508.2|2512.9|2508.9|2512.2|2508.2|10
1652716730000|2022-05-16 15:58:50|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|4
1652716740000|2022-05-16 15:59:00|||||||||1
1652716760000|2022-05-16 15:59:20|2512.9|2508.9|2513.2|2509.2|2513.2|2509.2|2512.9|2508.9|0
1652716770000|2022-05-16 15:59:30|||||||||1
1652716790000|2022-05-16 15:59:50|||||||||5
1652716810000|2022-05-16 16:00:10|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1652716820000|2022-05-16 16:00:20|||||||||1
1652716840000|2022-05-16 16:00:40|||||||||1
1652716860000|2022-05-16 16:01:00|2512.2|2508.2|2511.2|2507.2|2512.2|2508.2|2511.2|2507.2|14
1652716870000|2022-05-16 16:01:10|2511.4|2507.4|2511.9|2507.9|2511.9|2507.9|2511.4|2507.4|1
1652716900000|2022-05-16 16:01:40|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2
1652716920000|2022-05-16 16:02:00|||||||||1
1652716940000|2022-05-16 16:02:20|||||||||1
1652716950000|2022-05-16 16:02:30|2512.4|2508.4|2512.2|2508.2|2512.9|2508.9|2512.2|2508.2|2
1652716960000|2022-05-16 16:02:40|||||||||5
1652716970000|2022-05-16 16:02:50|2512.4|2508.4|2513.2|2509.2|2513.2|2509.2|2512.4|2508.4|1
1652716990000|2022-05-16 16:03:10|||||||||1
1652717010000|2022-05-16 16:03:30|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|3
1652717020000|2022-05-16 16:03:40|||||||||1
1652717040000|2022-05-16 16:04:00|2513.2|2509.2|2512.2|2508.2|2513.2|2509.2|2512.2|2508.2|3
1652717050000|2022-05-16 16:04:10|||||||||3
1652717060000|2022-05-16 16:04:20|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.4|2507.4|2
1652717070000|2022-05-16 16:04:30|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|0
1652717080000|2022-05-16 16:04:40|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1652717120000|2022-05-16 16:05:20|||||||||1
1652717130000|2022-05-16 16:05:30|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|0
1652717140000|2022-05-16 16:05:40|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|0
1652717150000|2022-05-16 16:05:50|||||||||1
1652717180000|2022-05-16 16:06:20|||||||||4
1652717190000|2022-05-16 16:06:30|||||||||2
1652717200000|2022-05-16 16:06:40|||||||||1
1652717220000|2022-05-16 16:07:00|2511.9|2507.9|2511.7|2507.7|2511.9|2507.9|2511.7|2507.7|1
1652717240000|2022-05-16 16:07:20|||||||||1
1652717260000|2022-05-16 16:07:40|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|1
1652717270000|2022-05-16 16:07:50|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|1
1652717300000|2022-05-16 16:08:20|2510.7|2506.7|2510.2|2506.2|2510.7|2506.7|2510.2|2506.2|10
1652717340000|2022-05-16 16:09:00|||||||||6
1652717350000|2022-05-16 16:09:10|2510.9|2506.9|2511.2|2507.2|2511.2|2507.2|2510.9|2506.9|1
1652717360000|2022-05-16 16:09:20|||||||||1
1652717390000|2022-05-16 16:09:50|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2
1652717400000|2022-05-16 16:10:00|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|1
1652717420000|2022-05-16 16:10:20|2512.4|2508.4|2512.9|2508.9|2513.2|2509.2|2512.4|2508.4|3
1652717450000|2022-05-16 16:10:50|||||||||1
1652717460000|2022-05-16 16:11:00|||||||||1
1652717470000|2022-05-16 16:11:10|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|3
1652717480000|2022-05-16 16:11:20|||||||||2
1652717490000|2022-05-16 16:11:30|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|16
1652717500000|2022-05-16 16:11:40|2511.4|2507.4|2510.9|2506.9|2511.4|2507.4|2510.9|2506.9|5
1652717510000|2022-05-16 16:11:50|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|7
1652717520000|2022-05-16 16:12:00|||||||||1
1652717530000|2022-05-16 16:12:10|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|1
1652717550000|2022-05-16 16:12:30|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1652717590000|2022-05-16 16:13:10|||||||||1
1652717600000|2022-05-16 16:13:20|2512.2|2508.2|2512.4|2508.4|2512.4|2508.4|2512.2|2508.2|9
1652717650000|2022-05-16 16:14:10|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|1
1652717680000|2022-05-16 16:14:40|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1652717690000|2022-05-16 16:14:50|||||||||4
1652717710000|2022-05-16 16:15:10|2512.7|2508.7|2513.2|2509.2|2513.2|2509.2|2512.7|2508.7|0
1652717720000|2022-05-16 16:15:20|||||||||1
1652717740000|2022-05-16 16:15:40|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|5
1652717750000|2022-05-16 16:15:50|||||||||5
1652717770000|2022-05-16 16:16:10|||||||||1
1652717790000|2022-05-16 16:16:30|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|3
1652717800000|2022-05-16 16:16:40|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2
1652717830000|2022-05-16 16:17:10|||||||||1
1652717850000|2022-05-16 16:17:30|||||||||1
1652717870000|2022-05-16 16:17:50|||||||||4
1652717880000|2022-05-16 16:18:00|||||||||8
1652717910000|2022-05-16 16:18:30|||||||||1
1652717930000|2022-05-16 16:18:50|||||||||1
1652717990000|2022-05-16 16:19:50|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|1
1652718030000|2022-05-16 16:20:30|||||||||1
1652718040000|2022-05-16 16:20:40|||||||||1
1652718070000|2022-05-16 16:21:10|||||||||1
1652718090000|2022-05-16 16:21:30|||||||||1
1652718100000|2022-05-16 16:21:40|||||||||9
1652718140000|2022-05-16 16:22:20|||||||||1
1652718160000|2022-05-16 16:22:40|||||||||1
1652718230000|2022-05-16 16:23:50|||||||||8
1652718240000|2022-05-16 16:24:00|||||||||2
1652718260000|2022-05-16 16:24:20|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|3
1652718270000|2022-05-16 16:24:30|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|0
1652718280000|2022-05-16 16:24:40|2510.2|2506.2|2509.9|2505.9|2510.2|2506.2|2509.9|2505.9|4
1652718290000|2022-05-16 16:24:50|||||||||1
1652718300000|2022-05-16 16:25:00|||||||||1
1652718360000|2022-05-16 16:26:00|||||||||1
1652718370000|2022-05-16 16:26:10|||||||||1
1652718380000|2022-05-16 16:26:20|2509.7|2505.7|2509.9|2505.9|2509.9|2505.9|2509.2|2505.2|9
1652718390000|2022-05-16 16:26:30|||||||||1
1652718400000|2022-05-16 16:26:40|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|1
1652718410000|2022-05-16 16:26:50|2508.2|2504.2|2508.2|2504.2|2508.9|2504.9|2508.2|2504.2|21
1652718420000|2022-05-16 16:27:00|2507.4|2503.4|2506.2|2502.2|2507.4|2503.4|2506.2|2502.2|25
1652718430000|2022-05-16 16:27:10|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.7|2501.7|6
1652718470000|2022-05-16 16:27:50|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|10
1652718480000|2022-05-16 16:28:00|2504.9|2500.9|2504.9|2500.9|2505.2|2501.2|2504.9|2500.9|4
1652718510000|2022-05-16 16:28:30|2505.9|2501.9|2505.7|2501.7|2505.9|2501.9|2505.4|2501.4|11
1652718540000|2022-05-16 16:29:00|2506.4|2502.4|2506.4|2502.4|2506.9|2502.9|2506.4|2502.4|5
1652718550000|2022-05-16 16:29:10|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|0
1652718560000|2022-05-16 16:29:20|2507.2|2503.2|2508.2|2504.2|2508.2|2504.2|2507.2|2503.2|3
1652718580000|2022-05-16 16:29:40|2508.4|2504.4|2508.2|2504.2|2508.4|2504.4|2508.2|2504.2|1
1652718590000|2022-05-16 16:29:50|||||||||1
1652718600000|2022-05-16 16:30:00|||||||||1
1652718640000|2022-05-16 16:30:40|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|6
1652718650000|2022-05-16 16:30:50|2507.7|2503.7|2507.2|2503.2|2508.2|2504.2|2507.2|2503.2|3
1652718680000|2022-05-16 16:31:20|||||||||1
1652718740000|2022-05-16 16:32:20|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|8
1652718810000|2022-05-16 16:33:30|2507.4|2503.4|2506.9|2502.9|2507.4|2503.4|2506.9|2502.9|8
1652718820000|2022-05-16 16:33:40|||||||||1
1652718830000|2022-05-16 16:33:50|2506.4|2502.4|2505.7|2501.7|2506.4|2502.4|2505.7|2501.7|6
1652718840000|2022-05-16 16:34:00|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|1
1652718850000|2022-05-16 16:34:10|2505.4|2501.4|2504.9|2500.9|2505.4|2501.4|2504.9|2500.9|59
1652718860000|2022-05-16 16:34:20|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|16
1652718870000|2022-05-16 16:34:30|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|1
1652718880000|2022-05-16 16:34:40|2503.9|2499.9|2503.7|2499.7|2503.9|2499.9|2503.7|2499.7|5
1652718910000|2022-05-16 16:35:10|2504.9|2500.9|2505.4|2501.4|2505.4|2501.4|2504.9|2500.9|12
1652718930000|2022-05-16 16:35:30|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|1
1652718940000|2022-05-16 16:35:40|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|0
1652718950000|2022-05-16 16:35:50|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|3
1652718970000|2022-05-16 16:36:10|2506.7|2502.7|2506.9|2502.9|2506.9|2502.9|2506.7|2502.7|0
1652719000000|2022-05-16 16:36:40|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2505.9|2501.9|4
1652719010000|2022-05-16 16:36:50|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|1
1652719020000|2022-05-16 16:37:00|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2
1652719050000|2022-05-16 16:37:30|2506.9|2502.9|2505.9|2501.9|2506.9|2502.9|2505.4|2501.4|7
1652719060000|2022-05-16 16:37:40|2506.2|2502.2|2505.4|2501.4|2506.2|2502.2|2505.4|2501.4|3
1652719070000|2022-05-16 16:37:50|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|2
1652719080000|2022-05-16 16:38:00|||||||||1
1652719100000|2022-05-16 16:38:20|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2
1652719130000|2022-05-16 16:38:50|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|4
1652719140000|2022-05-16 16:39:00|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|3
1652719160000|2022-05-16 16:39:20|2506.7|2502.7|2507.2|2503.2|2507.2|2503.2|2506.7|2502.7|4
1652719170000|2022-05-16 16:39:30|2507.7|2503.7|2508.7|2504.7|2508.7|2504.7|2507.7|2503.7|3
1652719180000|2022-05-16 16:39:40|2508.9|2504.9|2509.2|2505.2|2509.2|2505.2|2508.9|2504.9|1
1652719190000|2022-05-16 16:39:50|2508.7|2504.7|2508.2|2504.2|2508.7|2504.7|2508.2|2504.2|2
1652719200000|2022-05-16 16:40:00|2508.7|2504.7|2509.2|2505.2|2509.2|2505.2|2508.2|2504.2|3
1652719210000|2022-05-16 16:40:10|2508.2|2504.2|2509.2|2505.2|2509.2|2505.2|2508.2|2504.2|2
1652719220000|2022-05-16 16:40:20|||||||||1
1652719230000|2022-05-16 16:40:30|||||||||1
1652719250000|2022-05-16 16:40:50|2508.9|2504.9|2506.9|2502.9|2508.9|2504.9|2506.9|2502.9|8
1652719290000|2022-05-16 16:41:30|2507.4|2503.4|2507.9|2503.9|2507.9|2503.9|2507.4|2503.4|14
1652719300000|2022-05-16 16:41:40|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|19
1652719320000|2022-05-16 16:42:00|2507.9|2503.9|2508.2|2504.2|2508.2|2504.2|2507.9|2503.9|1
1652719330000|2022-05-16 16:42:10|||||||||5
1652719340000|2022-05-16 16:42:20|2507.7|2503.7|2507.4|2503.4|2507.7|2503.7|2507.4|2503.4|2
1652719360000|2022-05-16 16:42:40|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|1
1652719370000|2022-05-16 16:42:50|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|0
1652719400000|2022-05-16 16:43:20|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|4
1652719410000|2022-05-16 16:43:30|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|0
1652719420000|2022-05-16 16:43:40|||||||||1
1652719440000|2022-05-16 16:44:00|||||||||2
1652719470000|2022-05-16 16:44:30|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|0
1652719480000|2022-05-16 16:44:40|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|1
1652719500000|2022-05-16 16:45:00|2507.2|2503.2|2506.4|2502.4|2507.2|2503.2|2506.4|2502.4|6
1652719510000|2022-05-16 16:45:10|2506.7|2502.7|2507.9|2503.9|2507.9|2503.9|2506.7|2502.7|20
1652719530000|2022-05-16 16:45:30|2508.7|2504.7|2509.2|2505.2|2509.2|2505.2|2508.7|2504.7|10
1652719540000|2022-05-16 16:45:40|2508.9|2504.9|2508.7|2504.7|2508.9|2504.9|2508.7|2504.7|1
1652719560000|2022-05-16 16:46:00|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|0
1652719570000|2022-05-16 16:46:10|||||||||1
1652719580000|2022-05-16 16:46:20|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|4
1652719610000|2022-05-16 16:46:50|||||||||5
1652719630000|2022-05-16 16:47:10|2506.7|2502.7|2507.2|2503.2|2507.2|2503.2|2506.7|2502.7|1
1652719650000|2022-05-16 16:47:30|||||||||1
1652719670000|2022-05-16 16:47:50|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|1
1652719680000|2022-05-16 16:48:00|||||||||1
1652719690000|2022-05-16 16:48:10|||||||||1
1652719710000|2022-05-16 16:48:30|2507.2|2503.2|2507.4|2503.4|2507.4|2503.4|2507.2|2503.2|3
1652719720000|2022-05-16 16:48:40|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|0
1652719730000|2022-05-16 16:48:50|2507.9|2503.9|2508.4|2504.4|2508.4|2504.4|2507.9|2503.9|2
1652719740000|2022-05-16 16:49:00|2507.9|2503.9|2508.9|2504.9|2508.9|2504.9|2507.9|2503.9|1
1652719780000|2022-05-16 16:49:40|2508.7|2504.7|2508.9|2504.9|2508.9|2504.9|2508.4|2504.4|2
1652719800000|2022-05-16 16:50:00|||||||||1
1652719810000|2022-05-16 16:50:10|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|3
1652719830000|2022-05-16 16:50:30|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|0
1652719850000|2022-05-16 16:50:50|||||||||1
1652719860000|2022-05-16 16:51:00|||||||||2
1652719890000|2022-05-16 16:51:30|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2
1652719900000|2022-05-16 16:51:40|||||||||1
1652719920000|2022-05-16 16:52:00|2509.2|2505.2|2507.4|2503.4|2509.2|2505.2|2507.4|2503.4|9
1652719940000|2022-05-16 16:52:20|2507.2|2503.2|2507.4|2503.4|2507.4|2503.4|2506.9|2502.9|1
1652719950000|2022-05-16 16:52:30|||||||||1
1652719960000|2022-05-16 16:52:40|||||||||6
1652719980000|2022-05-16 16:53:00|2506.9|2502.9|2507.4|2503.4|2507.4|2503.4|2506.9|2502.9|3
1652719990000|2022-05-16 16:53:10|2507.7|2503.7|2507.4|2503.4|2507.7|2503.7|2507.4|2503.4|0
1652720000000|2022-05-16 16:53:20|2507.7|2503.7|2507.9|2503.9|2507.9|2503.9|2507.7|2503.7|0
1652720010000|2022-05-16 16:53:30|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|1
1652720020000|2022-05-16 16:53:40|2508.4|2504.4|2508.9|2504.9|2508.9|2504.9|2508.4|2504.4|1
1652720040000|2022-05-16 16:54:00|2507.9|2503.9|2508.2|2504.2|2508.2|2504.2|2507.9|2503.9|3
1652720050000|2022-05-16 16:54:10|2508.4|2504.4|2507.9|2503.9|2508.4|2504.4|2507.9|2503.9|0
1652720080000|2022-05-16 16:54:40|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|0
1652720090000|2022-05-16 16:54:50|2508.4|2504.4|2508.9|2504.9|2508.9|2504.9|2508.4|2504.4|1
1652720110000|2022-05-16 16:55:10|||||||||1
1652720120000|2022-05-16 16:55:20|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|4
1652720130000|2022-05-16 16:55:30|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|1
1652720140000|2022-05-16 16:55:40|2509.2|2505.2|2508.9|2504.9|2509.2|2505.2|2508.9|2504.9|6
1652720160000|2022-05-16 16:56:00|2508.7|2504.7|2507.9|2503.9|2508.7|2504.7|2507.9|2503.9|8
1652720170000|2022-05-16 16:56:10|2508.2|2504.2|2507.9|2503.9|2508.4|2504.4|2507.9|2503.9|1
1652720180000|2022-05-16 16:56:20|2507.7|2503.7|2507.4|2503.4|2507.7|2503.7|2507.4|2503.4|6
1652720220000|2022-05-16 16:57:00|2507.9|2503.9|2507.9|2503.9|2508.2|2504.2|2507.9|2503.9|5
1652720230000|2022-05-16 16:57:10|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|4
1652720250000|2022-05-16 16:57:30|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2
1652720260000|2022-05-16 16:57:40|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|0
1652720270000|2022-05-16 16:57:50|||||||||1
1652720280000|2022-05-16 16:58:00|2508.9|2504.9|2508.4|2504.4|2509.4|2505.4|2508.4|2504.4|7
1652720290000|2022-05-16 16:58:10|2508.7|2504.7|2508.2|2504.2|2508.9|2504.9|2508.2|2504.2|2
1652720320000|2022-05-16 16:58:40|||||||||1
1652720340000|2022-05-16 16:59:00|||||||||1
1652720370000|2022-05-16 16:59:30|2508.4|2504.4|2508.2|2504.2|2508.4|2504.4|2508.2|2504.2|2
1652720380000|2022-05-16 16:59:40|||||||||1
1652720390000|2022-05-16 16:59:50|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|1
1652720400000|2022-05-16 17:00:00|2507.9|2503.9|2507.4|2503.4|2507.9|2503.9|2507.4|2503.4|13
1652720410000|2022-05-16 17:00:10|2507.9|2503.9|2508.4|2504.4|2508.4|2504.4|2507.4|2503.4|16
1652720430000|2022-05-16 17:00:30|||||||||1
1652720510000|2022-05-16 17:01:50|||||||||5
1652720520000|2022-05-16 17:02:00|||||||||1
1652720530000|2022-05-16 17:02:10|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|0
1652720550000|2022-05-16 17:02:30|||||||||1
1652720570000|2022-05-16 17:02:50|||||||||8
1652720600000|2022-05-16 17:03:20|||||||||1
1652720620000|2022-05-16 17:03:40|||||||||1
1652720700000|2022-05-16 17:05:00|||||||||1
1652720790000|2022-05-16 17:06:30|2507.9|2503.9|2507.9|2503.9|2508.2|2504.2|2507.9|2503.9|8
1652720810000|2022-05-16 17:06:50|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|1
1652720880000|2022-05-16 17:08:00|||||||||1
1652720970000|2022-05-16 17:09:30|||||||||1
1652720980000|2022-05-16 17:09:40|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|1
1652721050000|2022-05-16 17:10:50|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|4
1652721060000|2022-05-16 17:11:00|2506.9|2502.9|2506.7|2502.7|2506.9|2502.9|2506.7|2502.7|5
1652721070000|2022-05-16 17:11:10|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|0
1652721130000|2022-05-16 17:12:10|||||||||1
1652721150000|2022-05-16 17:12:30|2507.4|2503.4|2507.2|2503.2|2507.4|2503.4|2507.2|2503.2|5
1652721160000|2022-05-16 17:12:40|2507.4|2503.4|2507.7|2503.7|2507.9|2503.9|2507.4|2503.4|4
1652721180000|2022-05-16 17:13:00|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|0
1652721240000|2022-05-16 17:14:00|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2507.9|2503.9|0
1652721270000|2022-05-16 17:14:30|||||||||1
1652721280000|2022-05-16 17:14:40|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|4
1652721300000|2022-05-16 17:15:00|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2507.9|2503.9|0
1652721310000|2022-05-16 17:15:10|2507.9|2503.9|2508.2|2504.2|2508.2|2504.2|2507.9|2503.9|0
1652721320000|2022-05-16 17:15:20|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|0
1652721330000|2022-05-16 17:15:30|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|0
1652721340000|2022-05-16 17:15:40|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2
1652721350000|2022-05-16 17:15:50|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2507.9|2503.9|0
1652721360000|2022-05-16 17:16:00|2507.9|2503.9|2508.2|2504.2|2508.2|2504.2|2507.9|2503.9|0
1652721390000|2022-05-16 17:16:30|||||||||1
1652721400000|2022-05-16 17:16:40|2507.9|2503.9|2508.2|2504.2|2508.2|2504.2|2507.9|2503.9|2
1652721410000|2022-05-16 17:16:50|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|1
1652721420000|2022-05-16 17:17:00|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2
1652721490000|2022-05-16 17:18:10|||||||||3
1652721510000|2022-05-16 17:18:30|2508.4|2504.4|2508.9|2504.9|2508.9|2504.9|2508.2|2504.2|241
1652721540000|2022-05-16 17:19:00|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2
1652721570000|2022-05-16 17:19:30|2509.4|2505.4|2509.2|2505.2|2509.4|2505.4|2509.2|2505.2|0
1652721600000|2022-05-16 17:20:00|||||||||1
1652721610000|2022-05-16 17:20:10|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|1
1652721670000|2022-05-16 17:21:10|2509.7|2505.7|2509.9|2505.9|2509.9|2505.9|2509.7|2505.7|0
1652721680000|2022-05-16 17:21:20|||||||||3
1652721710000|2022-05-16 17:21:50|||||||||1
1652721770000|2022-05-16 17:22:50|2510.2|2506.2|2510.4|2506.4|2510.4|2506.4|2510.2|2506.2|1
1652721780000|2022-05-16 17:23:00|2509.9|2505.9|2509.4|2505.4|2509.9|2505.9|2508.9|2504.9|20
1652721790000|2022-05-16 17:23:10|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2509.2|2505.2|2
1652721800000|2022-05-16 17:23:20|2508.9|2504.9|2509.2|2505.2|2509.2|2505.2|2508.9|2504.9|5
1652721810000|2022-05-16 17:23:30|2508.9|2504.9|2508.4|2504.4|2508.9|2504.9|2508.4|2504.4|1
1652721820000|2022-05-16 17:23:40|2508.2|2504.2|2509.2|2505.2|2509.2|2505.2|2508.2|2504.2|5
1652721840000|2022-05-16 17:24:00|2509.4|2505.4|2509.9|2505.9|2509.9|2505.9|2509.2|2505.2|3
1652721850000|2022-05-16 17:24:10|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|7
1652721860000|2022-05-16 17:24:20|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2
1652721880000|2022-05-16 17:24:40|||||||||1
1652721890000|2022-05-16 17:24:50|2510.7|2506.7|2510.2|2506.2|2510.7|2506.7|2510.2|2506.2|2
1652721900000|2022-05-16 17:25:00|2509.9|2505.9|2511.4|2507.4|2511.4|2507.4|2509.9|2505.9|1
1652721910000|2022-05-16 17:25:10|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|3
1652721920000|2022-05-16 17:25:20|2511.4|2507.4|2511.7|2507.7|2511.7|2507.7|2511.4|2507.4|1
1652721940000|2022-05-16 17:25:40|2511.9|2507.9|2512.4|2508.4|2512.4|2508.4|2511.9|2507.9|5
1652721960000|2022-05-16 17:26:00|2512.7|2508.7|2512.2|2508.2|2512.7|2508.7|2512.2|2508.2|3
1652722010000|2022-05-16 17:26:50|2512.4|2508.4|2512.2|2508.2|2512.4|2508.4|2512.2|2508.2|0
1652722020000|2022-05-16 17:27:00|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|5
1652722040000|2022-05-16 17:27:20|||||||||1
1652722120000|2022-05-16 17:28:40|||||||||1
1652722140000|2022-05-16 17:29:00|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|0
1652722170000|2022-05-16 17:29:30|2512.4|2508.4|2511|2507|2512.4|2508.4|2511|2504.4|9
1652722180000|2022-05-16 17:29:40|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1652722190000|2022-05-16 17:29:50|2512.9|2504.9|2512.9|2504.9|2512.9|2504.9|2512.9|2504.9|50
1652777100000|2022-05-17 08:45:00|2528.4|2524.4|2524.6|2520.6|2528.4|2524.4|2524.4|2520.4|24
1652777110000|2022-05-17 08:45:10|2524.9|2520.9|2525.6|2521.6|2525.6|2521.6|2524.4|2520.4|16
1652777120000|2022-05-17 08:45:20|2524.6|2520.6|2525.4|2521.4|2525.4|2521.4|2524.6|2520.6|3
1652777130000|2022-05-17 08:45:30|2525.6|2521.6|2525.6|2521.6|2526.1|2522.1|2525.4|2521.4|6
1652777140000|2022-05-17 08:45:40|2525.4|2521.4|2525.4|2521.4|2526.4|2522.4|2525.4|2521.4|2
1652777150000|2022-05-17 08:45:50|2525.6|2521.6|2525.4|2521.4|2526.1|2522.1|2525.4|2521.4|2
1652777160000|2022-05-17 08:46:00|2525.6|2521.6|2525.9|2521.9|2525.9|2521.9|2525.6|2521.6|5
1652777170000|2022-05-17 08:46:10|2526.4|2522.4|2524.9|2520.9|2526.6|2522.6|2524.6|2520.6|21
1652777180000|2022-05-17 08:46:20|2524.6|2520.6|2524.9|2520.9|2525.6|2521.6|2524.6|2520.6|4
1652777190000|2022-05-17 08:46:30|2525.1|2521.1|2522.9|2518.9|2525.1|2521.1|2522.9|2518.9|6
1652777200000|2022-05-17 08:46:40|2522.6|2518.6|2523.6|2519.6|2523.6|2519.6|2522.6|2518.6|4
1652777210000|2022-05-17 08:46:50|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|1
1652777220000|2022-05-17 08:47:00|2522.9|2518.9|2524.4|2520.4|2524.9|2520.9|2522.9|2518.9|5
1652777230000|2022-05-17 08:47:10|2524.6|2520.6|2524.1|2520.1|2524.6|2520.6|2524.1|2520.1|2
1652777240000|2022-05-17 08:47:20|2524.4|2520.4|2524.6|2520.6|2524.6|2520.6|2524.4|2520.4|0
1652777250000|2022-05-17 08:47:30|2524.4|2520.4|2523.9|2519.9|2524.4|2520.4|2523.6|2519.6|0
1652777260000|2022-05-17 08:47:40|2524.1|2520.1|2524.6|2520.6|2524.6|2520.6|2524.1|2520.1|1
1652777270000|2022-05-17 08:47:50|2525.1|2521.1|2524.9|2520.9|2525.1|2521.1|2524.9|2520.9|2
1652777280000|2022-05-17 08:48:00|2524.6|2520.6|2524.1|2520.1|2524.6|2520.6|2524.1|2520.1|1
1652777290000|2022-05-17 08:48:10|2524.4|2520.4|2525.1|2521.1|2525.1|2521.1|2524.4|2520.4|0
1652777300000|2022-05-17 08:48:20|2524.6|2520.6|2523.1|2519.1|2524.6|2520.6|2523.1|2519.1|7
1652777310000|2022-05-17 08:48:30|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|5
1652777320000|2022-05-17 08:48:40|2524.4|2520.4|2524.6|2520.6|2524.9|2520.9|2524.4|2520.4|1
1652777330000|2022-05-17 08:48:50|2523.9|2519.9|2523.6|2519.6|2523.9|2519.9|2523.6|2519.6|2
1652777340000|2022-05-17 08:49:00|2523.4|2519.4|2523.6|2519.6|2523.6|2519.6|2523.1|2519.1|0
1652777360000|2022-05-17 08:49:20|2523.4|2519.4|2522.1|2518.1|2523.4|2519.4|2522.1|2518.1|11
1652777380000|2022-05-17 08:49:40|||||||||1
1652777390000|2022-05-17 08:49:50|||||||||1
1652777400000|2022-05-17 08:50:00|2521.6|2517.6|2520.4|2516.4|2521.6|2517.6|2520.4|2516.4|7
1652777410000|2022-05-17 08:50:10|2520.1|2516.1|2519.6|2515.6|2520.1|2516.1|2519.6|2515.6|3
1652777430000|2022-05-17 08:50:30|2519.4|2515.4|2519.1|2515.1|2519.4|2515.4|2519.1|2515.1|3
1652777440000|2022-05-17 08:50:40|2518.9|2514.9|2518.6|2514.6|2518.9|2514.9|2518.6|2514.6|1
1652777450000|2022-05-17 08:50:50|||||||||3
1652777460000|2022-05-17 08:51:00|2517.6|2513.6|2516.9|2512.9|2517.6|2513.6|2515.9|2511.9|4
1652777470000|2022-05-17 08:51:10|2516.4|2512.4|2515.1|2511.1|2516.4|2512.4|2515.1|2511.1|2
1652777480000|2022-05-17 08:51:20|2515.6|2511.6|2516.4|2512.4|2516.4|2512.4|2515.6|2511.6|3
1652777490000|2022-05-17 08:51:30|2516.9|2512.9|2517.4|2513.4|2517.4|2513.4|2516.4|2512.4|1
1652777500000|2022-05-17 08:51:40|2517.9|2513.9|2518.6|2514.6|2518.6|2514.6|2517.6|2513.6|1
1652777520000|2022-05-17 08:52:00|2518.4|2514.4|2517.9|2513.9|2518.4|2514.4|2517.9|2513.9|0
1652777530000|2022-05-17 08:52:10|2518.4|2514.4|2518.6|2514.6|2518.6|2514.6|2518.4|2514.4|2
1652777580000|2022-05-17 08:53:00|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|0
1652777610000|2022-05-17 08:53:30|2520.1|2516.1|2519.6|2515.6|2520.1|2516.1|2519.6|2515.6|4
1652777620000|2022-05-17 08:53:40|2519.9|2515.9|2519.4|2515.4|2519.9|2515.9|2519.4|2515.4|3
1652777640000|2022-05-17 08:54:00|2519.6|2515.6|2519.9|2515.9|2519.9|2515.9|2519.6|2515.6|0
1652777650000|2022-05-17 08:54:10|||||||||1
1652777670000|2022-05-17 08:54:30|||||||||2
1652777690000|2022-05-17 08:54:50|2520.1|2516.1|2519.9|2515.9|2520.4|2516.4|2519.9|2515.9|2
1652777700000|2022-05-17 08:55:00|||||||||1
1652777710000|2022-05-17 08:55:10|||||||||1
1652777720000|2022-05-17 08:55:20|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|0
1652777730000|2022-05-17 08:55:30|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|0
1652777740000|2022-05-17 08:55:40|2520.4|2516.4|2520.6|2516.6|2520.6|2516.6|2520.4|2516.4|1
1652777760000|2022-05-17 08:56:00|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|0
1652777820000|2022-05-17 08:57:00|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|0
1652777830000|2022-05-17 08:57:10|2521.4|2517.4|2521.9|2517.9|2521.9|2517.9|2521.4|2517.4|15
1652777840000|2022-05-17 08:57:20|2522.4|2518.4|2523.4|2519.4|2523.4|2519.4|2522.4|2518.4|13
1652777850000|2022-05-17 08:57:30|2523.6|2519.6|2523.9|2519.9|2523.9|2519.9|2523.6|2519.6|0
1652777860000|2022-05-17 08:57:40|2523.4|2519.4|2523.1|2519.1|2523.6|2519.6|2523.1|2519.1|6
1652777890000|2022-05-17 08:58:10|2523.6|2519.6|2525.1|2521.1|2525.1|2521.1|2523.6|2519.6|13
1652777900000|2022-05-17 08:58:20|2525.9|2521.9|2525.1|2521.1|2525.9|2521.9|2525.1|2521.1|1
1652777910000|2022-05-17 08:58:30|2525.4|2521.4|2525.6|2521.6|2525.6|2521.6|2525.4|2521.4|0
1652777940000|2022-05-17 08:59:00|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|7
1652777950000|2022-05-17 08:59:10|2525.1|2521.1|2524.6|2520.6|2525.1|2521.1|2524.6|2520.6|1
1652777960000|2022-05-17 08:59:20|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|0
1652778000000|2022-05-17 09:00:00|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|0
1652778010000|2022-05-17 09:00:10|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|0
1652778050000|2022-05-17 09:00:50|2524.6|2520.6|2524.4|2520.4|2524.9|2520.9|2523.9|2519.9|11
1652778060000|2022-05-17 09:01:00|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.1|2520.1|1
1652778070000|2022-05-17 09:01:10|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|1
1652778080000|2022-05-17 09:01:20|2524.6|2520.6|2524.9|2520.9|2525.1|2521.1|2524.6|2520.6|4
1652778090000|2022-05-17 09:01:30|2525.1|2521.1|2524.4|2520.4|2525.4|2521.4|2524.4|2520.4|3
1652778100000|2022-05-17 09:01:40|2524.6|2520.6|2524.9|2520.9|2524.9|2520.9|2524.6|2520.6|2
1652778110000|2022-05-17 09:01:50|||||||||1
1652778120000|2022-05-17 09:02:00|2524.4|2520.4|2522.4|2518.4|2524.4|2520.4|2522.4|2518.4|5
1652778130000|2022-05-17 09:02:10|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|11
1652778140000|2022-05-17 09:02:20|2522.6|2518.6|2521.4|2517.4|2522.6|2518.6|2521.4|2517.4|1
1652778160000|2022-05-17 09:02:40|2521.6|2517.6|2520.6|2516.6|2521.6|2517.6|2520.6|2516.6|2
1652778170000|2022-05-17 09:02:50|2520.4|2516.4|2519.9|2515.9|2520.4|2516.4|2519.9|2515.9|0
1652778180000|2022-05-17 09:03:00|2519.6|2515.6|2519.6|2515.6|2520.1|2516.1|2519.6|2515.6|1
1652778190000|2022-05-17 09:03:10|||||||||1
1652778200000|2022-05-17 09:03:20|2519.9|2515.9|2520.1|2516.1|2520.1|2516.1|2519.9|2515.9|0
1652778210000|2022-05-17 09:03:30|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1652778220000|2022-05-17 09:03:40|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|0
1652778260000|2022-05-17 09:04:20|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.6|2515.6|0
1652778280000|2022-05-17 09:04:40|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|0
1652778300000|2022-05-17 09:05:00|2521.4|2517.4|2520.6|2516.6|2521.6|2517.6|2520.6|2516.6|12
1652778310000|2022-05-17 09:05:10|||||||||1
1652778320000|2022-05-17 09:05:20|2520.9|2516.9|2520.6|2516.6|2520.9|2516.9|2520.6|2516.6|0
1652778330000|2022-05-17 09:05:30|||||||||1
1652778340000|2022-05-17 09:05:40|2520.9|2516.9|2519.4|2515.4|2520.9|2516.9|2519.1|2515.1|4
1652778350000|2022-05-17 09:05:50|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1652778360000|2022-05-17 09:06:00|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|1
1652778370000|2022-05-17 09:06:10|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1652778380000|2022-05-17 09:06:20|||||||||1
1652778390000|2022-05-17 09:06:30|2520.1|2516.1|2521.1|2517.1|2521.1|2517.1|2520.1|2516.1|3
1652778400000|2022-05-17 09:06:40|2521.4|2517.4|2520.6|2516.6|2521.4|2517.4|2520.6|2516.6|3
1652778410000|2022-05-17 09:06:50|2520.1|2516.1|2520.1|2516.1|2520.4|2516.4|2520.1|2516.1|0
1652778420000|2022-05-17 09:07:00|2520.6|2516.6|2521.4|2517.4|2521.4|2517.4|2520.6|2516.6|1
1652778430000|2022-05-17 09:07:10|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.6|2518.6|10
1652778440000|2022-05-17 09:07:20|||||||||1
1652778450000|2022-05-17 09:07:30|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2
1652778470000|2022-05-17 09:07:50|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|4
1652778480000|2022-05-17 09:08:00|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|1
1652778490000|2022-05-17 09:08:10|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|1
1652778520000|2022-05-17 09:08:40|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|0
1652778570000|2022-05-17 09:09:30|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|0
1652778580000|2022-05-17 09:09:40|2521.4|2517.4|2521.9|2517.9|2521.9|2517.9|2521.4|2517.4|1
1652778590000|2022-05-17 09:09:50|2522.1|2518.1|2522.6|2518.6|2522.6|2518.6|2521.9|2517.9|0
1652778600000|2022-05-17 09:10:00|2522.9|2518.9|2522.6|2518.6|2522.9|2518.9|2522.6|2518.6|2
1652778610000|2022-05-17 09:10:10|2522.4|2518.4|2521.9|2517.9|2522.4|2518.4|2521.9|2517.9|2
1652778640000|2022-05-17 09:10:40|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2520.9|2516.9|1
1652778660000|2022-05-17 09:11:00|2520.6|2516.6|2520.1|2516.1|2520.6|2516.6|2520.1|2516.1|1
1652778680000|2022-05-17 09:11:20|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|0
1652778690000|2022-05-17 09:11:30|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|0
1652778700000|2022-05-17 09:11:40|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1652778720000|2022-05-17 09:12:00|2519.6|2515.6|2519.9|2515.9|2519.9|2515.9|2519.6|2515.6|1
1652778730000|2022-05-17 09:12:10|2519.4|2515.4|2521.9|2517.9|2521.9|2517.9|2519.1|2515.1|11
1652778740000|2022-05-17 09:12:20|2521.4|2517.4|2520.9|2516.9|2521.4|2517.4|2520.9|2516.9|1
1652778750000|2022-05-17 09:12:30|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2
1652778760000|2022-05-17 09:12:40|2520.4|2516.4|2520.1|2516.1|2520.4|2516.4|2520.1|2516.1|2
1652778770000|2022-05-17 09:12:50|||||||||1
1652778780000|2022-05-17 09:13:00|2520.4|2516.4|2519.1|2515.1|2520.4|2516.4|2519.1|2515.1|4
1652778790000|2022-05-17 09:13:10|2518.9|2514.9|2518.6|2514.6|2518.9|2514.9|2518.6|2514.6|4
1652778800000|2022-05-17 09:13:20|2518.4|2514.4|2516.1|2512.1|2518.4|2514.4|2516.1|2512.1|18
1652778810000|2022-05-17 09:13:30|2517.1|2513.1|2516.6|2512.6|2517.1|2513.1|2516.1|2512.1|12
1652778820000|2022-05-17 09:13:40|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|5
1652778830000|2022-05-17 09:13:50|2515.6|2511.6|2516.1|2512.1|2516.1|2512.1|2515.6|2511.6|5
1652778840000|2022-05-17 09:14:00|2515.1|2511.1|2516.1|2512.1|2516.1|2512.1|2515.1|2511.1|5
1652778850000|2022-05-17 09:14:10|2515.6|2511.6|2515.6|2511.6|2515.9|2511.9|2515.1|2511.1|2
1652778860000|2022-05-17 09:14:20|2513.9|2509.9|2514.1|2510.1|2514.1|2510.1|2513.9|2509.9|4
1652778870000|2022-05-17 09:14:30|2512.6|2508.6|2513.1|2509.1|2513.1|2509.1|2512.6|2508.6|6
1652778880000|2022-05-17 09:14:40|2512.6|2508.6|2513.6|2509.6|2513.6|2509.6|2512.6|2508.6|2
1652778900000|2022-05-17 09:15:00|||||||||2
1652778910000|2022-05-17 09:15:10|2513.9|2509.9|2514.6|2510.6|2514.6|2510.6|2513.9|2509.9|5
1652778930000|2022-05-17 09:15:30|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|0
1652778950000|2022-05-17 09:15:50|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|0
1652778960000|2022-05-17 09:16:00|2514.4|2510.4|2515.4|2511.4|2515.4|2511.4|2514.4|2510.4|4
1652778970000|2022-05-17 09:16:10|2515.1|2511.1|2516.1|2512.1|2516.1|2512.1|2515.1|2511.1|3
1652779000000|2022-05-17 09:16:40|2516.4|2512.4|2516.6|2512.6|2516.6|2512.6|2516.4|2512.4|2
1652779010000|2022-05-17 09:16:50|2516.4|2512.4|2516.1|2512.1|2516.4|2512.4|2516.1|2512.1|0
1652779020000|2022-05-17 09:17:00|2515.1|2511.1|2515.4|2511.4|2515.6|2511.6|2515.1|2511.1|5
1652779030000|2022-05-17 09:17:10|2515.6|2511.6|2514.9|2510.9|2515.6|2511.6|2514.9|2510.9|0
1652779040000|2022-05-17 09:17:20|||||||||4
1652779050000|2022-05-17 09:17:30|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|4
1652779080000|2022-05-17 09:18:00|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|1
1652779110000|2022-05-17 09:18:30|2515.4|2511.4|2514.9|2510.9|2515.4|2511.4|2514.9|2510.9|0
1652779120000|2022-05-17 09:18:40|2515.1|2511.1|2515.1|2511.1|2515.4|2511.4|2514.9|2510.9|6
1652779140000|2022-05-17 09:19:00|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|1
1652779150000|2022-05-17 09:19:10|2514.9|2510.9|2514.9|2510.9|2515.1|2511.1|2514.9|2510.9|2
1652779160000|2022-05-17 09:19:20|2515.1|2511.1|2514.9|2510.9|2515.1|2511.1|2514.9|2510.9|0
1652779170000|2022-05-17 09:19:30|2514.6|2510.6|2514.4|2510.4|2514.9|2510.9|2514.4|2510.4|1
1652779180000|2022-05-17 09:19:40|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|0
1652779200000|2022-05-17 09:20:00|2514.4|2510.4|2514.1|2510.1|2514.4|2510.4|2514.1|2510.1|3
1652779210000|2022-05-17 09:20:10|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|0
1652779220000|2022-05-17 09:20:20|2514.6|2510.6|2516.1|2512.1|2516.4|2512.4|2514.4|2510.4|2
1652779230000|2022-05-17 09:20:30|2516.4|2512.4|2516.4|2512.4|2516.6|2512.6|2515.9|2511.9|0
1652779240000|2022-05-17 09:20:40|2516.9|2512.9|2517.1|2513.1|2517.1|2513.1|2516.6|2512.6|1
1652779250000|2022-05-17 09:20:50|2516.6|2512.6|2516.4|2512.4|2516.6|2512.6|2516.4|2512.4|1
1652779260000|2022-05-17 09:21:00|2516.1|2512.1|2516.4|2512.4|2516.4|2512.4|2516.1|2512.1|0
1652779270000|2022-05-17 09:21:10|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|0
1652779290000|2022-05-17 09:21:30|2516.4|2512.4|2514.9|2510.9|2516.4|2512.4|2514.9|2510.9|2
1652779300000|2022-05-17 09:21:40|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|0
1652779320000|2022-05-17 09:22:00|2514.9|2510.9|2514.1|2510.1|2514.9|2510.9|2514.1|2510.1|3
1652779330000|2022-05-17 09:22:10|2514.4|2510.4|2515.6|2511.6|2515.6|2511.6|2514.4|2510.4|6
1652779340000|2022-05-17 09:22:20|2515.4|2511.4|2515.1|2511.1|2515.4|2511.4|2515.1|2511.1|0
1652779360000|2022-05-17 09:22:40|2514.6|2510.6|2515.1|2511.1|2515.1|2511.1|2514.6|2510.6|3
1652779370000|2022-05-17 09:22:50|2515.9|2511.9|2516.9|2512.9|2516.9|2512.9|2515.9|2511.9|9
1652779380000|2022-05-17 09:23:00|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|0
1652779390000|2022-05-17 09:23:10|2516.6|2512.6|2516.1|2512.1|2516.6|2512.6|2516.1|2512.1|2
1652779400000|2022-05-17 09:23:20|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|0
1652779410000|2022-05-17 09:23:30|2515.9|2511.9|2515.6|2511.6|2515.9|2511.9|2515.6|2511.6|1
1652779420000|2022-05-17 09:23:40|2517.1|2513.1|2516.9|2512.9|2517.1|2513.1|2516.6|2512.6|2
1652779440000|2022-05-17 09:24:00|2516.6|2512.6|2517.1|2513.1|2517.1|2513.1|2516.6|2512.6|0
1652779450000|2022-05-17 09:24:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1652779460000|2022-05-17 09:24:20|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|1
1652779470000|2022-05-17 09:24:30|2516.6|2512.6|2516.1|2512.1|2516.6|2512.6|2516.1|2512.1|1
1652779480000|2022-05-17 09:24:40|2517.4|2513.4|2517.6|2513.6|2518.1|2514.1|2517.4|2513.4|3
1652779520000|2022-05-17 09:25:20|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|4
1652779540000|2022-05-17 09:25:40|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|0
1652779560000|2022-05-17 09:26:00|2515.9|2511.9|2515.1|2511.1|2515.9|2511.9|2515.1|2511.1|3
1652779570000|2022-05-17 09:26:10|2515.4|2511.4|2516.4|2512.4|2516.4|2512.4|2515.4|2511.4|3
1652779630000|2022-05-17 09:27:10|2517.1|2513.1|2517.9|2513.9|2517.9|2513.9|2517.1|2513.1|2
1652779650000|2022-05-17 09:27:30|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|0
1652779680000|2022-05-17 09:28:00|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2
1652779690000|2022-05-17 09:28:10|2517.4|2513.4|2516.6|2512.6|2517.4|2513.4|2516.6|2512.6|2
1652779700000|2022-05-17 09:28:20|||||||||5
1652779730000|2022-05-17 09:28:50|2516.4|2512.4|2516.1|2512.1|2516.4|2512.4|2516.1|2512.1|0
1652779800000|2022-05-17 09:30:00|||||||||1
1652779810000|2022-05-17 09:30:10|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|1
1652779820000|2022-05-17 09:30:20|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|0
1652779890000|2022-05-17 09:31:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1652779930000|2022-05-17 09:32:10|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|0
1652779950000|2022-05-17 09:32:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1652780000000|2022-05-17 09:33:20|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|0
1652780010000|2022-05-17 09:33:30|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|1
1652780020000|2022-05-17 09:33:40|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|7
1652780030000|2022-05-17 09:33:50|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|4
1652780040000|2022-05-17 09:34:00|2516.1|2512.1|2516.4|2512.4|2516.4|2512.4|2516.1|2512.1|2
1652780050000|2022-05-17 09:34:10|2516.6|2512.6|2516.1|2512.1|2516.6|2512.6|2515.6|2511.6|9
1652780060000|2022-05-17 09:34:20|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|1
1652780070000|2022-05-17 09:34:30|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.1|2512.1|4
1652780080000|2022-05-17 09:34:40|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|0
1652780100000|2022-05-17 09:35:00|2516.1|2512.1|2515.1|2511.1|2516.1|2512.1|2515.1|2511.1|1
1652780110000|2022-05-17 09:35:10|2515.4|2511.4|2515.9|2511.9|2516.1|2512.1|2515.4|2511.4|1
1652780130000|2022-05-17 09:35:30|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|0
1652780140000|2022-05-17 09:35:40|2516.9|2512.9|2515.6|2511.6|2516.9|2512.9|2515.6|2511.6|3
1652780170000|2022-05-17 09:36:10|2515.4|2511.4|2515.1|2511.1|2515.4|2511.4|2515.1|2511.1|0
1652780230000|2022-05-17 09:37:10|2516.4|2512.4|2517.4|2513.4|2518.1|2514.1|2516.4|2512.4|23
1652780250000|2022-05-17 09:37:30|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|1
1652780280000|2022-05-17 09:38:00|2516.4|2512.4|2516.1|2512.1|2516.4|2512.4|2516.1|2512.1|0
1652780290000|2022-05-17 09:38:10|2517.1|2513.1|2516.6|2512.6|2517.1|2513.1|2516.6|2512.6|7
1652780410000|2022-05-17 09:40:10|2516.9|2512.9|2516.6|2512.6|2516.9|2512.9|2516.1|2512.1|1
1652780420000|2022-05-17 09:40:20|2516.9|2512.9|2517.1|2513.1|2517.1|2513.1|2516.9|2512.9|0
1652780430000|2022-05-17 09:40:30|2516.4|2512.4|2516.1|2512.1|2516.4|2512.4|2516.1|2512.1|2
1652780450000|2022-05-17 09:40:50|2515.4|2511.4|2514.9|2510.9|2515.4|2511.4|2514.9|2510.9|2
1652780460000|2022-05-17 09:41:00|2514.6|2510.6|2514.1|2510.1|2514.6|2510.6|2514.1|2510.1|3
1652780470000|2022-05-17 09:41:10|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|0
1652780490000|2022-05-17 09:41:30|2513.4|2509.4|2513.1|2509.1|2513.4|2509.4|2513.1|2509.1|1
1652780500000|2022-05-17 09:41:40|2513.6|2509.6|2512.9|2508.9|2513.6|2509.6|2512.9|2508.9|0
1652780510000|2022-05-17 09:41:50|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|0
1652780530000|2022-05-17 09:42:10|2513.4|2509.4|2513.1|2509.1|2513.4|2509.4|2513.1|2509.1|4
1652780550000|2022-05-17 09:42:30|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1652780560000|2022-05-17 09:42:40|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|1
1652780570000|2022-05-17 09:42:50|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|1
1652780580000|2022-05-17 09:43:00|2513.1|2509.1|2512.6|2508.6|2513.1|2509.1|2512.6|2508.6|1
1652780590000|2022-05-17 09:43:10|2512.9|2508.9|2512.9|2508.9|2513.1|2509.1|2512.6|2508.6|0
1652780600000|2022-05-17 09:43:20|2513.1|2509.1|2513.6|2509.6|2514.1|2510.1|2513.1|2509.1|3
1652780610000|2022-05-17 09:43:30|2513.1|2509.1|2513.4|2509.4|2513.4|2509.4|2513.1|2509.1|0
1652780620000|2022-05-17 09:43:40|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|0
1652780630000|2022-05-17 09:43:50|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|0
1652780640000|2022-05-17 09:44:00|2512.4|2508.4|2511.6|2507.6|2512.4|2508.4|2511.6|2507.6|0
1652780650000|2022-05-17 09:44:10|2511.9|2507.9|2512.1|2508.1|2512.1|2508.1|2511.9|2507.9|0
1652780670000|2022-05-17 09:44:30|2512.4|2508.4|2511.6|2507.6|2512.4|2508.4|2511.6|2507.6|2
1652780720000|2022-05-17 09:45:20|2512.1|2508.1|2511.6|2507.6|2512.1|2508.1|2511.6|2507.6|1
1652780740000|2022-05-17 09:45:40|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|0
1652780750000|2022-05-17 09:45:50|2511.6|2507.6|2510.6|2506.6|2511.6|2507.6|2510.6|2506.6|6
1652780760000|2022-05-17 09:46:00|||||||||1
1652780770000|2022-05-17 09:46:10|2510.9|2506.9|2510.4|2506.4|2510.9|2506.9|2510.4|2506.4|1
1652780790000|2022-05-17 09:46:30|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|0
1652780800000|2022-05-17 09:46:40|2510.4|2506.4|2509.9|2505.9|2510.4|2506.4|2509.9|2505.9|3
1652780820000|2022-05-17 09:47:00|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|0
1652780830000|2022-05-17 09:47:10|2509.4|2505.4|2509.1|2505.1|2509.4|2505.4|2509.1|2505.1|0
1652780840000|2022-05-17 09:47:20|2510.4|2506.4|2509.6|2505.6|2510.4|2506.4|2509.6|2505.6|6
1652780860000|2022-05-17 09:47:40|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|0
1652780870000|2022-05-17 09:47:50|2510.6|2506.6|2510.6|2506.6|2510.9|2506.9|2510.6|2506.6|1
1652780880000|2022-05-17 09:48:00|2510.4|2506.4|2509.9|2505.9|2510.4|2506.4|2509.9|2505.9|0
1652780890000|2022-05-17 09:48:10|2510.1|2506.1|2510.1|2506.1|2510.4|2506.4|2510.1|2506.1|2
1652780920000|2022-05-17 09:48:40|2509.9|2505.9|2509.4|2505.4|2509.9|2505.9|2509.4|2505.4|1
1652780930000|2022-05-17 09:48:50|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|0
1652780940000|2022-05-17 09:49:00|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|0
1652780950000|2022-05-17 09:49:10|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|0
1652780980000|2022-05-17 09:49:40|||||||||1
1652781000000|2022-05-17 09:50:00|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|0
1652781050000|2022-05-17 09:50:50|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|1
1652781100000|2022-05-17 09:51:40|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2
1652781120000|2022-05-17 09:52:00|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|3
1652781160000|2022-05-17 09:52:40|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|15
1652781170000|2022-05-17 09:52:50|||||||||5
1652781210000|2022-05-17 09:53:30|2506.9|2502.9|2506.6|2502.6|2506.9|2502.9|2506.6|2502.6|2
1652781220000|2022-05-17 09:53:40|||||||||1
1652781230000|2022-05-17 09:53:50|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2
1652781270000|2022-05-17 09:54:30|2507.4|2503.4|2506.4|2502.4|2507.4|2503.4|2506.4|2502.4|8
1652781280000|2022-05-17 09:54:40|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|0
1652781300000|2022-05-17 09:55:00|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1652781320000|2022-05-17 09:55:20|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|10
1652781330000|2022-05-17 09:55:30|2506.4|2502.4|2505.6|2501.6|2506.4|2502.4|2505.6|2501.6|9
1652781340000|2022-05-17 09:55:40|2505.4|2501.4|2505.1|2501.1|2505.4|2501.4|2505.1|2501.1|1
1652781350000|2022-05-17 09:55:50|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|0
1652781360000|2022-05-17 09:56:00|2505.4|2501.4|2502.9|2498.9|2505.4|2501.4|2501.9|2497.9|24
1652781370000|2022-05-17 09:56:10|2503.1|2499.1|2502.9|2498.9|2503.6|2499.6|2502.9|2498.9|0
1652781380000|2022-05-17 09:56:20|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|0
1652781400000|2022-05-17 09:56:40|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|3
1652781410000|2022-05-17 09:56:50|2504.9|2500.9|2505.1|2501.1|2505.6|2501.6|2504.9|2500.9|0
1652781450000|2022-05-17 09:57:30|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|0
1652781480000|2022-05-17 09:58:00|2505.6|2501.6|2505.1|2501.1|2505.6|2501.6|2505.1|2501.1|2
1652781520000|2022-05-17 09:58:40|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|3
1652781530000|2022-05-17 09:58:50|2505.9|2501.9|2505.4|2501.4|2505.9|2501.9|2505.4|2501.4|2
1652781540000|2022-05-17 09:59:00|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|0
1652781550000|2022-05-17 09:59:10|2505.6|2501.6|2505.1|2501.1|2505.6|2501.6|2505.1|2501.1|1
1652781600000|2022-05-17 10:00:00|2504.9|2500.9|2504.6|2500.6|2504.9|2500.9|2504.6|2500.6|1
1652781610000|2022-05-17 10:00:10|2504.4|2500.4|2504.9|2500.9|2504.9|2500.9|2504.4|2500.4|1
1652781630000|2022-05-17 10:00:30|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|0
1652781660000|2022-05-17 10:01:00|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|1
1652781700000|2022-05-17 10:01:40|2505.6|2501.6|2506.9|2502.9|2506.9|2502.9|2505.6|2501.6|1
1652781710000|2022-05-17 10:01:50|2506.6|2502.6|2506.4|2502.4|2506.6|2502.6|2506.4|2502.4|0
1652781720000|2022-05-17 10:02:00|2506.6|2502.6|2506.9|2502.9|2506.9|2502.9|2506.6|2502.6|0
1652781730000|2022-05-17 10:02:10|2507.1|2503.1|2507.1|2503.1|2507.4|2503.4|2507.1|2503.1|2
1652781750000|2022-05-17 10:02:30|2506.6|2502.6|2506.4|2502.4|2506.6|2502.6|2506.4|2502.4|2
1652781760000|2022-05-17 10:02:40|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2
1652781780000|2022-05-17 10:03:00|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|0
1652781810000|2022-05-17 10:03:30|2506.6|2502.6|2506.9|2502.9|2506.9|2502.9|2506.6|2502.6|2
1652781840000|2022-05-17 10:04:00|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1652781850000|2022-05-17 10:04:10|2507.9|2503.9|2507.4|2503.4|2507.9|2503.9|2507.4|2503.4|0
1652781870000|2022-05-17 10:04:30|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|0
1652781900000|2022-05-17 10:05:00|2507.6|2503.6|2508.4|2504.4|2508.4|2504.4|2507.6|2503.6|0
1652781910000|2022-05-17 10:05:10|2508.1|2504.1|2507.4|2503.4|2508.1|2504.1|2506.9|2502.9|3
1652781920000|2022-05-17 10:05:20|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|0
1652781930000|2022-05-17 10:05:30|2506.9|2502.9|2506.6|2502.6|2507.1|2503.1|2506.4|2502.4|1
1652781940000|2022-05-17 10:05:40|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|0
1652782000000|2022-05-17 10:06:40|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|0
1652782030000|2022-05-17 10:07:10|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|5
1652782040000|2022-05-17 10:07:20|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|0
1652782050000|2022-05-17 10:07:30|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|0
1652782080000|2022-05-17 10:08:00|2507.9|2503.9|2506.9|2502.9|2507.9|2503.9|2506.4|2502.4|1
1652782100000|2022-05-17 10:08:20|2506.1|2502.1|2507.4|2503.4|2507.4|2503.4|2506.1|2502.1|0
1652782120000|2022-05-17 10:08:40|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2506.9|2502.9|0
1652782140000|2022-05-17 10:09:00|2506.9|2502.9|2507.4|2503.4|2507.4|2503.4|2506.9|2502.9|0
1652782150000|2022-05-17 10:09:10|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|0
1652782170000|2022-05-17 10:09:30|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|0
1652782180000|2022-05-17 10:09:40|2507.6|2503.6|2507.9|2503.9|2507.9|2503.9|2507.6|2503.6|1
1652782210000|2022-05-17 10:10:10|2508.6|2504.6|2509.4|2505.4|2509.4|2505.4|2508.6|2504.6|3
1652782220000|2022-05-17 10:10:20|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|3
1652782230000|2022-05-17 10:10:30|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|0
1652782240000|2022-05-17 10:10:40|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|0
1652782260000|2022-05-17 10:11:00|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|0
1652782300000|2022-05-17 10:11:40|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|7
1652782320000|2022-05-17 10:12:00|2507.9|2503.9|2507.4|2503.4|2507.9|2503.9|2507.4|2503.4|0
1652782350000|2022-05-17 10:12:30|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|0
1652782360000|2022-05-17 10:12:40|2508.6|2504.6|2507.9|2503.9|2508.6|2504.6|2507.9|2503.9|2
1652782380000|2022-05-17 10:13:00|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|0
1652782410000|2022-05-17 10:13:30|2507.4|2503.4|2507.1|2503.1|2507.6|2503.6|2507.1|2503.1|0
1652782420000|2022-05-17 10:13:40|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|0
1652782440000|2022-05-17 10:14:00|2507.9|2503.9|2508.1|2504.1|2508.1|2504.1|2507.9|2503.9|2
1652782450000|2022-05-17 10:14:10|2507.9|2503.9|2507.4|2503.4|2507.9|2503.9|2507.4|2503.4|0
1652782460000|2022-05-17 10:14:20|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|1
1652782470000|2022-05-17 10:14:30|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|1
1652782490000|2022-05-17 10:14:50|2507.4|2503.4|2508.1|2504.1|2508.1|2504.1|2507.4|2503.4|0
1652782500000|2022-05-17 10:15:00|2507.9|2503.9|2507.4|2503.4|2507.9|2503.9|2507.4|2503.4|0
1652782530000|2022-05-17 10:15:30|2506.6|2502.6|2507.1|2503.1|2507.1|2503.1|2506.6|2502.6|1
1652782600000|2022-05-17 10:16:40|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.1|2501.1|15
1652782610000|2022-05-17 10:16:50|2505.1|2501.1|2505.4|2501.4|2505.4|2501.4|2505.1|2501.1|8
1652782630000|2022-05-17 10:17:10|2506.1|2502.1|2507.4|2503.4|2507.4|2503.4|2506.1|2502.1|1
1652782710000|2022-05-17 10:18:30|2507.9|2503.9|2507.6|2503.6|2507.9|2503.9|2507.6|2503.6|1
1652782720000|2022-05-17 10:18:40|2508.1|2504.1|2507.9|2503.9|2508.1|2504.1|2507.9|2503.9|0
1652782730000|2022-05-17 10:18:50|2507.6|2503.6|2508.4|2504.4|2508.4|2504.4|2507.6|2503.6|0
1652782750000|2022-05-17 10:19:10|2508.9|2504.9|2511.1|2507.1|2511.1|2507.1|2508.9|2504.9|10
1652782760000|2022-05-17 10:19:20|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2
1652782770000|2022-05-17 10:19:30|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1652782780000|2022-05-17 10:19:40|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|3
1652782790000|2022-05-17 10:19:50|2510.9|2506.9|2510.6|2506.6|2510.9|2506.9|2510.6|2506.6|0
1652782800000|2022-05-17 10:20:00|2510.9|2506.9|2511.1|2507.1|2511.1|2507.1|2510.6|2506.6|0
1652782820000|2022-05-17 10:20:20|2510.4|2506.4|2510.9|2506.9|2510.9|2506.9|2510.4|2506.4|0
1652782830000|2022-05-17 10:20:30|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|0
1652782840000|2022-05-17 10:20:40|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|0
1652782850000|2022-05-17 10:20:50|2510.4|2506.4|2510.1|2506.1|2510.4|2506.4|2510.1|2506.1|0
1652782950000|2022-05-17 10:22:30|2509.9|2505.9|2509.4|2505.4|2509.9|2505.9|2509.4|2505.4|0
1652782960000|2022-05-17 10:22:40|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2
1652782970000|2022-05-17 10:22:50|2508.6|2504.6|2509.1|2505.1|2509.1|2505.1|2508.6|2504.6|0
1652782980000|2022-05-17 10:23:00|2509.4|2505.4|2509.1|2505.1|2509.4|2505.4|2509.1|2505.1|0
1652782990000|2022-05-17 10:23:10|2509.4|2505.4|2509.1|2505.1|2509.6|2505.6|2509.1|2505.1|0
1652783000000|2022-05-17 10:23:20|2509.4|2505.4|2511.1|2507.1|2511.1|2507.1|2509.4|2505.4|3
1652783100000|2022-05-17 10:25:00|2510.9|2506.9|2511.1|2507.1|2511.1|2507.1|2510.6|2506.6|1
1652783110000|2022-05-17 10:25:10|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1652783150000|2022-05-17 10:25:50|2510.6|2506.6|2510.1|2506.1|2510.6|2506.6|2510.1|2506.1|3
1652783290000|2022-05-17 10:28:10|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|0
1652783350000|2022-05-17 10:29:10|2510.6|2506.6|2511.4|2507.4|2512.1|2508.1|2510.6|2506.6|5
1652783360000|2022-05-17 10:29:20|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|0
1652783380000|2022-05-17 10:29:40|2511.9|2507.9|2511.4|2507.4|2511.9|2507.9|2511.4|2507.4|0
1652783390000|2022-05-17 10:29:50|2511.9|2507.9|2511.4|2507.4|2512.1|2508.1|2511.4|2507.4|0
1652783400000|2022-05-17 10:30:00|2510.9|2506.9|2510.4|2506.4|2510.9|2506.9|2510.4|2506.4|2
1652783410000|2022-05-17 10:30:10|2510.6|2506.6|2511.1|2507.1|2511.1|2507.1|2510.6|2506.6|1
1652783460000|2022-05-17 10:31:00|2510.9|2506.9|2511.4|2507.4|2511.4|2507.4|2510.6|2506.6|2
1652783470000|2022-05-17 10:31:10|2510.4|2506.4|2508.1|2504.1|2510.4|2506.4|2508.1|2504.1|2
1652783500000|2022-05-17 10:31:40|2508.6|2504.6|2508.1|2504.1|2509.1|2505.1|2508.1|2504.1|1
1652783520000|2022-05-17 10:32:00|2507.9|2503.9|2508.1|2504.1|2508.1|2504.1|2507.6|2503.6|1
1652783530000|2022-05-17 10:32:10|2507.9|2503.9|2508.1|2504.1|2508.1|2504.1|2507.6|2503.6|0
1652783580000|2022-05-17 10:33:00|2507.6|2503.6|2508.1|2504.1|2508.1|2504.1|2507.6|2503.6|0
1652783590000|2022-05-17 10:33:10|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|0
1652783620000|2022-05-17 10:33:40|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|0
1652783630000|2022-05-17 10:33:50|2508.4|2504.4|2507.1|2503.1|2508.4|2504.4|2507.1|2503.1|6
1652783640000|2022-05-17 10:34:00|2506.7|2502.7|2506.1|2502.1|2506.7|2502.7|2506.1|2502.1|1
1652783670000|2022-05-17 10:34:30|2506.4|2502.4|2506.6|2502.6|2506.6|2502.6|2506.4|2502.4|0
1652783700000|2022-05-17 10:35:00|2506.9|2502.9|2507.1|2503.1|2507.1|2503.1|2506.9|2502.9|0
1652783750000|2022-05-17 10:35:50|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|0
1652783820000|2022-05-17 10:37:00|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|3
1652783830000|2022-05-17 10:37:10|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|0
1652783840000|2022-05-17 10:37:20|2506.6|2502.6|2506.9|2502.9|2506.9|2502.9|2506.6|2502.6|4
1652783850000|2022-05-17 10:37:30|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|1
1652783880000|2022-05-17 10:38:00|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|0
1652783890000|2022-05-17 10:38:10|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|0
1652783950000|2022-05-17 10:39:10|2505.9|2501.9|2506.1|2502.1|2506.1|2502.1|2505.9|2501.9|0
1652783960000|2022-05-17 10:39:20|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|1
1652783970000|2022-05-17 10:39:30|2504.4|2500.4|2504.1|2500.1|2504.4|2500.4|2504.1|2500.1|2
1652783990000|2022-05-17 10:39:50|2504.4|2500.4|2505.1|2501.1|2505.1|2501.1|2504.4|2500.4|2
1652784020000|2022-05-17 10:40:20|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|0
1652784030000|2022-05-17 10:40:30|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|10
1652784040000|2022-05-17 10:40:40|||||||||1
1652784060000|2022-05-17 10:41:00|2504.4|2500.4|2503.1|2499.1|2504.4|2500.4|2503.1|2499.1|3
1652784070000|2022-05-17 10:41:10|2504.1|2500.1|2504.4|2500.4|2504.4|2500.4|2504.1|2500.1|4
1652784080000|2022-05-17 10:41:20|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|3
1652784090000|2022-05-17 10:41:30|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|1
1652784100000|2022-05-17 10:41:40|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|3
1652784110000|2022-05-17 10:41:50|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|0
1652784120000|2022-05-17 10:42:00|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|0
1652784130000|2022-05-17 10:42:10|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|0
1652784140000|2022-05-17 10:42:20|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|0
1652784180000|2022-05-17 10:43:00|2505.4|2501.4|2505.1|2501.1|2505.4|2501.4|2505.1|2501.1|1
1652784220000|2022-05-17 10:43:40|2505.4|2501.4|2505.1|2501.1|2505.4|2501.4|2505.1|2501.1|1
1652784240000|2022-05-17 10:44:00|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|1
1652784350000|2022-05-17 10:45:50|2505.4|2501.4|2506.1|2502.1|2506.1|2502.1|2505.4|2501.4|3
1652784360000|2022-05-17 10:46:00|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|0
1652784400000|2022-05-17 10:46:40|2507.1|2503.1|2508.1|2504.1|2508.1|2504.1|2507.1|2503.1|1
1652784430000|2022-05-17 10:47:10|||||||||1
1652784440000|2022-05-17 10:47:20|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|0
1652784510000|2022-05-17 10:48:30|2508.6|2504.6|2509.1|2505.1|2509.1|2505.1|2508.6|2504.6|0
1652784520000|2022-05-17 10:48:40|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|0
1652784540000|2022-05-17 10:49:00|2508.9|2504.9|2507.9|2503.9|2508.9|2504.9|2507.9|2503.9|4
1652784610000|2022-05-17 10:50:10|2507.4|2503.4|2507.6|2503.6|2507.6|2503.6|2507.4|2503.4|1
1652784630000|2022-05-17 10:50:30|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|0
1652784640000|2022-05-17 10:50:40|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|1
1652784650000|2022-05-17 10:50:50|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|0
1652784700000|2022-05-17 10:51:40|2508.1|2504.1|2507.9|2503.9|2508.1|2504.1|2507.9|2503.9|2
1652784720000|2022-05-17 10:52:00|2508.1|2504.1|2507.9|2503.9|2508.1|2504.1|2507.4|2503.4|0
1652784740000|2022-05-17 10:52:20|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2
1652784750000|2022-05-17 10:52:30|2507.4|2503.4|2507.6|2503.6|2507.6|2503.6|2507.4|2503.4|0
1652784770000|2022-05-17 10:52:50|2508.2|2504.2|2508.6|2504.6|2508.6|2504.6|2508.2|2504.2|1
1652784780000|2022-05-17 10:53:00|2509.1|2505.1|2509.4|2505.4|2509.4|2505.4|2509.1|2505.1|1
1652784790000|2022-05-17 10:53:10|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|0
1652784800000|2022-05-17 10:53:20|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|0
1652784820000|2022-05-17 10:53:40|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|0
1652784850000|2022-05-17 10:54:10|2510.9|2506.9|2511.6|2507.6|2511.6|2507.6|2510.9|2506.9|0
1652784870000|2022-05-17 10:54:30|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|3
1652784880000|2022-05-17 10:54:40|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|1
1652784900000|2022-05-17 10:55:00|2510.9|2506.9|2510.1|2506.1|2510.9|2506.9|2510.1|2506.1|1
1652784940000|2022-05-17 10:55:40|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|0
1652785110000|2022-05-17 10:58:30|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|0
1652785140000|2022-05-17 10:59:00|2510.4|2506.4|2510.1|2506.1|2510.4|2506.4|2510.1|2506.1|1
1652785150000|2022-05-17 10:59:10|2510.4|2506.4|2510.2|2506.2|2510.6|2506.6|2510.2|2506.2|1
1652785180000|2022-05-17 10:59:40|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|0
1652785210000|2022-05-17 11:00:10|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|0
1652785220000|2022-05-17 11:00:20|2510.6|2506.6|2511.6|2507.6|2511.6|2507.6|2510.6|2506.6|1
1652785230000|2022-05-17 11:00:30|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|0
1652785260000|2022-05-17 11:01:00|2511.7|2507.7|2511.9|2507.9|2511.9|2507.9|2511.4|2507.4|1
1652785270000|2022-05-17 11:01:10|2511.7|2507.7|2510.4|2506.4|2511.7|2507.7|2510.4|2506.4|2
1652785300000|2022-05-17 11:01:40|2510.2|2506.2|2509.4|2505.4|2510.2|2506.2|2509.4|2505.4|1
1652785310000|2022-05-17 11:01:50|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|1
1652785320000|2022-05-17 11:02:00|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|0
1652785370000|2022-05-17 11:02:50|2510.1|2506.1|2513.1|2509.1|2513.1|2509.1|2510.1|2506.1|6
1652785380000|2022-05-17 11:03:00|2512.9|2508.9|2510.4|2506.4|2512.9|2508.9|2510.4|2506.4|13
1652785440000|2022-05-17 11:04:00|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|8
1652785470000|2022-05-17 11:04:30|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|0
1652785490000|2022-05-17 11:04:50|2512.1|2508.1|2511.6|2507.6|2512.1|2508.1|2511.6|2507.6|1
1652785500000|2022-05-17 11:05:00|2512.4|2508.4|2512.9|2508.9|2512.9|2508.9|2512.4|2508.4|1
1652785510000|2022-05-17 11:05:10|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|0
1652785560000|2022-05-17 11:06:00|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1652785570000|2022-05-17 11:06:10|2513.4|2509.4|2513.6|2509.6|2513.6|2509.6|2513.4|2509.4|1
1652785580000|2022-05-17 11:06:20|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|0
1652785600000|2022-05-17 11:06:40|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1652785610000|2022-05-17 11:06:50|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|4
1652785620000|2022-05-17 11:07:00|2511.1|2507.1|2511.4|2507.4|2511.6|2507.6|2511.1|2507.1|1
1652785640000|2022-05-17 11:07:20|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|0
1652785740000|2022-05-17 11:09:00|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|0
1652785750000|2022-05-17 11:09:10|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|0
1652785790000|2022-05-17 11:09:50|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|1
1652785800000|2022-05-17 11:10:00|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2509.6|2505.6|5
1652785860000|2022-05-17 11:11:00|2511.1|2507.1|2511.6|2507.6|2511.6|2507.6|2511.1|2507.1|1
1652785900000|2022-05-17 11:11:40|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|0
1652785920000|2022-05-17 11:12:00|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|1
1652785980000|2022-05-17 11:13:00|2511.1|2507.1|2511.4|2507.4|2511.4|2507.4|2510.9|2506.9|2
1652785990000|2022-05-17 11:13:10|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|0
1652786090000|2022-05-17 11:14:50|||||||||1
1652786100000|2022-05-17 11:15:00|2511.1|2507.1|2511.6|2507.6|2511.6|2507.6|2511.1|2507.1|1
1652786110000|2022-05-17 11:15:10|2513.1|2509.1|2513.4|2509.4|2513.4|2509.4|2513.1|2509.1|5
1652786160000|2022-05-17 11:16:00|2513.9|2509.9|2514.4|2510.4|2514.4|2510.4|2513.9|2509.9|1
1652786170000|2022-05-17 11:16:10|2514.1|2510.1|2514.4|2510.4|2514.4|2510.4|2513.9|2509.9|1
1652786180000|2022-05-17 11:16:20|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|0
1652786230000|2022-05-17 11:17:10|||||||||1
1652786280000|2022-05-17 11:18:00|2515.1|2511.1|2514.1|2510.1|2515.4|2511.4|2514.1|2510.1|8
1652786290000|2022-05-17 11:18:10|2514.6|2510.6|2514.4|2510.4|2514.6|2510.6|2514.4|2510.4|0
1652786310000|2022-05-17 11:18:30|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|0
1652786320000|2022-05-17 11:18:40|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|1
1652786340000|2022-05-17 11:19:00|2513.9|2509.9|2514.4|2510.4|2514.6|2510.6|2513.9|2509.9|4
1652786400000|2022-05-17 11:20:00|2515.1|2511.1|2515.6|2511.6|2515.6|2511.6|2515.1|2511.1|1
1652786450000|2022-05-17 11:20:50|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|1
1652786460000|2022-05-17 11:21:00|||||||||1
1652786470000|2022-05-17 11:21:10|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|0
1652786480000|2022-05-17 11:21:20|2515.9|2511.9|2516.1|2512.1|2516.1|2512.1|2515.9|2511.9|0
1652786490000|2022-05-17 11:21:30|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|0
1652786520000|2022-05-17 11:22:00|||||||||1
1652786530000|2022-05-17 11:22:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|3
1652786580000|2022-05-17 11:23:00|2514.9|2510.9|2515.9|2511.9|2515.9|2511.9|2514.9|2510.9|9
1652786590000|2022-05-17 11:23:10|2515.6|2511.6|2515.1|2511.1|2515.6|2511.6|2515.1|2511.1|0
1652786640000|2022-05-17 11:24:00|2515.4|2511.4|2516.1|2512.1|2516.1|2512.1|2515.4|2511.4|1
1652786700000|2022-05-17 11:25:00|2515.9|2511.9|2516.1|2512.1|2516.1|2512.1|2515.4|2511.4|2
1652786760000|2022-05-17 11:26:00|2516.4|2512.4|2516.1|2512.1|2516.6|2512.6|2516.1|2512.1|1
1652786790000|2022-05-17 11:26:30|||||||||1
1652786810000|2022-05-17 11:26:50|||||||||2
1652786820000|2022-05-17 11:27:00|2515.9|2511.9|2516.4|2512.4|2516.4|2512.4|2515.9|2511.9|1
1652786830000|2022-05-17 11:27:10|2516.9|2512.9|2516.1|2512.1|2516.9|2512.9|2516.1|2512.1|3
1652786940000|2022-05-17 11:29:00|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|0
1652786950000|2022-05-17 11:29:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2
1652787000000|2022-05-17 11:30:00|2515.4|2511.4|2515.6|2511.6|2515.6|2511.6|2515.4|2511.4|14
1652787010000|2022-05-17 11:30:10|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|2515.1|2511.1|0
1652787030000|2022-05-17 11:30:30|||||||||1
1652787050000|2022-05-17 11:30:50|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|1
1652787060000|2022-05-17 11:31:00|2515.4|2511.4|2515.1|2511.1|2515.4|2511.4|2514.1|2510.1|2
1652787070000|2022-05-17 11:31:10|2515.4|2511.4|2515.9|2511.9|2515.9|2511.9|2515.4|2511.4|1
1652787080000|2022-05-17 11:31:20|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|1
1652787130000|2022-05-17 11:32:10|||||||||4
1652787160000|2022-05-17 11:32:40|2515.9|2511.9|2515.6|2511.6|2515.9|2511.9|2515.6|2511.6|0
1652787170000|2022-05-17 11:32:50|||||||||1
1652787180000|2022-05-17 11:33:00|2515.9|2511.9|2516.1|2512.1|2516.1|2512.1|2515.9|2511.9|1
1652787190000|2022-05-17 11:33:10|2515.6|2511.6|2516.1|2512.1|2516.1|2512.1|2515.6|2511.6|1
1652787200000|2022-05-17 11:33:20|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|0
1652787210000|2022-05-17 11:33:30|2516.9|2512.9|2516.6|2512.6|2516.9|2512.9|2516.4|2512.4|2
1652787240000|2022-05-17 11:34:00|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1652787250000|2022-05-17 11:34:10|||||||||1
1652787260000|2022-05-17 11:34:20|2517.6|2513.6|2518.1|2514.1|2518.1|2514.1|2517.6|2513.6|2
1652787280000|2022-05-17 11:34:40|2518.4|2514.4|2518.9|2514.9|2518.9|2514.9|2518.4|2514.4|0
1652787290000|2022-05-17 11:34:50|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|11
1652787300000|2022-05-17 11:35:00|||||||||1
1652787390000|2022-05-17 11:36:30|||||||||2
1652787410000|2022-05-17 11:36:50|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|0
1652787420000|2022-05-17 11:37:00|2518.4|2514.4|2518.6|2514.6|2518.6|2514.6|2518.4|2514.4|3
1652787430000|2022-05-17 11:37:10|2519.1|2515.1|2519.9|2515.9|2519.9|2515.9|2519.1|2515.1|16
1652787470000|2022-05-17 11:37:50|2520.1|2516.1|2520.9|2516.9|2520.9|2516.9|2520.1|2516.1|1
1652787510000|2022-05-17 11:38:30|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2
1652787520000|2022-05-17 11:38:40|2520.9|2516.9|2520.1|2516.1|2521.1|2517.1|2520.1|2516.1|7
1652787530000|2022-05-17 11:38:50|2520.4|2516.4|2520.1|2516.1|2520.4|2516.4|2520.1|2516.1|1
1652787540000|2022-05-17 11:39:00|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2
1652787590000|2022-05-17 11:39:50|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2
1652787600000|2022-05-17 11:40:00|2519.9|2515.9|2518.9|2514.9|2519.9|2515.9|2518.9|2514.9|5
1652787620000|2022-05-17 11:40:20|2519.4|2515.4|2518.9|2514.9|2519.4|2515.4|2518.9|2514.9|1
1652787630000|2022-05-17 11:40:30|2519.1|2515.1|2518.9|2514.9|2519.1|2515.1|2518.9|2514.9|0
1652787640000|2022-05-17 11:40:40|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|0
1652787650000|2022-05-17 11:40:50|2519.1|2515.1|2519.4|2515.4|2519.4|2515.4|2519.1|2515.1|0
1652787660000|2022-05-17 11:41:00|2519.6|2515.6|2520.1|2516.1|2520.1|2516.1|2519.6|2515.6|2
1652787670000|2022-05-17 11:41:10|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1652787690000|2022-05-17 11:41:30|2519.7|2515.7|2520.4|2516.4|2520.4|2516.4|2519.7|2515.7|0
1652787700000|2022-05-17 11:41:40|2520.6|2516.6|2520.9|2516.9|2520.9|2516.9|2520.6|2516.6|0
1652787710000|2022-05-17 11:41:50|2520.7|2516.7|2519.9|2515.9|2520.7|2516.7|2519.7|2515.7|11
1652787780000|2022-05-17 11:43:00|||||||||1
1652787830000|2022-05-17 11:43:50|2520.2|2516.2|2519.9|2515.9|2520.6|2516.6|2519.9|2515.9|2
1652787840000|2022-05-17 11:44:00|2520.1|2516.1|2520.6|2516.6|2520.6|2516.6|2520.1|2516.1|0
1652787860000|2022-05-17 11:44:20|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|1
1652787870000|2022-05-17 11:44:30|2520.6|2516.6|2520.9|2516.9|2520.9|2516.9|2520.6|2516.6|1
1652787900000|2022-05-17 11:45:00|||||||||1
1652787930000|2022-05-17 11:45:30|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|1
1652787960000|2022-05-17 11:46:00|||||||||3
1652787980000|2022-05-17 11:46:20|2523.9|2519.9|2524.9|2520.9|2524.9|2520.9|2523.9|2519.9|21
1652787990000|2022-05-17 11:46:30|2524.4|2520.4|2522.1|2518.1|2524.4|2520.4|2522.1|2518.1|10
1652788010000|2022-05-17 11:46:50|2522.4|2518.4|2522.6|2518.6|2522.6|2518.6|2522.4|2518.4|0
1652788020000|2022-05-17 11:47:00|2522.4|2518.4|2522.9|2518.9|2522.9|2518.9|2522.4|2518.4|11
1652788030000|2022-05-17 11:47:10|2523.4|2519.4|2523.7|2519.7|2524.1|2520.1|2523.4|2519.4|1
1652788040000|2022-05-17 11:47:20|2523.9|2519.9|2523.6|2519.6|2523.9|2519.9|2523.1|2519.1|2
1652788070000|2022-05-17 11:47:50|2524.1|2520.1|2523.9|2519.9|2524.1|2520.1|2523.9|2519.9|1
1652788080000|2022-05-17 11:48:00|2523.6|2519.6|2524.1|2520.1|2524.6|2520.6|2523.6|2519.6|4
1652788090000|2022-05-17 11:48:10|2523.9|2519.9|2523.1|2519.1|2523.9|2519.9|2523.1|2519.1|2
1652788100000|2022-05-17 11:48:20|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|0
1652788110000|2022-05-17 11:48:30|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|10
1652788120000|2022-05-17 11:48:40|2523.1|2519.1|2523.4|2519.4|2523.4|2519.4|2523.1|2519.1|0
1652788140000|2022-05-17 11:49:00|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1652788150000|2022-05-17 11:49:10|||||||||4
1652788160000|2022-05-17 11:49:20|2523.7|2519.7|2523.9|2519.9|2523.9|2519.9|2523.7|2519.7|2
1652788170000|2022-05-17 11:49:30|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.7|2520.7|2
1652788180000|2022-05-17 11:49:40|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|0
1652788200000|2022-05-17 11:50:00|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|3
1652788210000|2022-05-17 11:50:10|2525.4|2521.4|2525.2|2521.2|2525.9|2521.9|2524.9|2520.9|11
1652788220000|2022-05-17 11:50:20|2525.4|2521.4|2525.9|2521.9|2526.1|2522.1|2525.4|2521.4|8
1652788230000|2022-05-17 11:50:30|2526.1|2522.1|2525.9|2521.9|2526.1|2522.1|2525.9|2521.9|2
1652788240000|2022-05-17 11:50:40|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|0
1652788250000|2022-05-17 11:50:50|2526.4|2522.4|2526.9|2522.9|2526.9|2522.9|2526.4|2522.4|4
1652788260000|2022-05-17 11:51:00|2526.6|2522.6|2527.1|2523.1|2527.1|2523.1|2526.6|2522.6|6
1652788270000|2022-05-17 11:51:10|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1652788280000|2022-05-17 11:51:20|2527.6|2523.6|2526.9|2522.9|2527.6|2523.6|2526.9|2522.9|4
1652788290000|2022-05-17 11:51:30|||||||||1
1652788310000|2022-05-17 11:51:50|2527.4|2523.4|2526.9|2522.9|2527.6|2523.6|2526.9|2522.9|3
1652788330000|2022-05-17 11:52:10|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|0
1652788340000|2022-05-17 11:52:20|2527.4|2523.4|2527.6|2523.6|2527.6|2523.6|2527.1|2523.1|0
1652788350000|2022-05-17 11:52:30|2527.1|2523.1|2527.1|2523.1|2527.6|2523.6|2527.1|2523.1|7
1652788360000|2022-05-17 11:52:40|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1652788370000|2022-05-17 11:52:50|2527.1|2523.1|2526.9|2522.9|2527.1|2523.1|2526.9|2522.9|0
1652788380000|2022-05-17 11:53:00|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2
1652788390000|2022-05-17 11:53:10|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1652788400000|2022-05-17 11:53:20|2526.4|2522.4|2526.1|2522.1|2526.4|2522.4|2526.1|2522.1|5
1652788410000|2022-05-17 11:53:30|2525.9|2521.9|2527.1|2523.1|2527.1|2523.1|2525.9|2521.9|1
1652788420000|2022-05-17 11:53:40|2526.9|2522.9|2526.6|2522.6|2526.9|2522.9|2526.6|2522.6|0
1652788440000|2022-05-17 11:54:00|2527.6|2523.6|2527.1|2523.1|2527.9|2523.9|2527.1|2523.1|4
1652788450000|2022-05-17 11:54:10|2527.4|2523.4|2527.6|2523.6|2527.6|2523.6|2527.4|2523.4|0
1652788480000|2022-05-17 11:54:40|2527.1|2523.1|2526.6|2522.6|2527.1|2523.1|2526.6|2522.6|4
1652788500000|2022-05-17 11:55:00|2526.9|2522.9|2527.1|2523.1|2527.6|2523.6|2526.9|2522.9|2
1652788540000|2022-05-17 11:55:40|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1652788560000|2022-05-17 11:56:00|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|1
1652788570000|2022-05-17 11:56:10|2527.6|2523.6|2527.1|2523.1|2527.6|2523.6|2527.1|2523.1|2
1652788580000|2022-05-17 11:56:20|2526.6|2522.6|2526.2|2522.2|2526.6|2522.6|2526.2|2522.2|5
1652788590000|2022-05-17 11:56:30|2525.9|2521.9|2523.4|2519.4|2525.9|2521.9|2523.4|2519.4|2
1652788600000|2022-05-17 11:56:40|2523.9|2519.9|2523.1|2519.1|2523.9|2519.9|2522.9|2518.9|3
1652788620000|2022-05-17 11:57:00|2523.9|2519.9|2523.7|2519.7|2523.9|2519.9|2523.7|2519.7|1
1652788630000|2022-05-17 11:57:10|2523.9|2519.9|2523.7|2519.7|2523.9|2519.9|2523.7|2519.7|0
1652788640000|2022-05-17 11:57:20|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1652788650000|2022-05-17 11:57:30|2527.1|2523.1|2527.4|2523.4|2527.4|2523.4|2527.1|2523.1|107
1652788660000|2022-05-17 11:57:40|2527.6|2523.6|2526.9|2522.9|2527.6|2523.6|2526.9|2522.9|6
1652788670000|2022-05-17 11:57:50|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|1
1652788710000|2022-05-17 11:58:30|2526.9|2522.9|2526.9|2522.9|2527.1|2523.1|2526.9|2522.9|1
1652788720000|2022-05-17 11:58:40|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|1
1652788730000|2022-05-17 11:58:50|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|1
1652788740000|2022-05-17 11:59:00|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|8
1652788750000|2022-05-17 11:59:10|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|1
1652788760000|2022-05-17 11:59:20|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|0
1652788790000|2022-05-17 11:59:50|2524.9|2520.9|2524.1|2520.1|2524.9|2520.9|2524.1|2520.1|9
1652788800000|2022-05-17 12:00:00|2523.2|2519.2|2518.7|2514.7|2523.2|2519.2|2518.7|2514.7|45
1652788810000|2022-05-17 12:00:10|2518.4|2514.4|2515.2|2511.2|2518.4|2514.4|2515.2|2511.2|30
1652788820000|2022-05-17 12:00:20|2515.4|2511.4|2512.2|2508.2|2515.7|2511.7|2512.2|2508.2|74
1652788830000|2022-05-17 12:00:30|2511.7|2507.7|2511.4|2507.4|2512.2|2508.2|2511.4|2507.4|14
1652788840000|2022-05-17 12:00:40|2510.9|2506.9|2509.7|2505.7|2510.9|2506.9|2509.7|2505.7|22
1652788850000|2022-05-17 12:00:50|2510.2|2506.2|2510.9|2506.9|2511.4|2507.4|2510.2|2506.2|9
1652788860000|2022-05-17 12:01:00|2511.2|2507.2|2509.2|2505.2|2511.2|2507.2|2508.9|2504.9|22
1652788870000|2022-05-17 12:01:10|2509.4|2505.4|2509.9|2505.9|2509.9|2505.9|2509.4|2505.4|2
1652788880000|2022-05-17 12:01:20|2510.4|2506.4|2511.7|2507.7|2512.4|2508.4|2510.4|2506.4|8
1652788890000|2022-05-17 12:01:30|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1652788900000|2022-05-17 12:01:40|2511.7|2507.7|2512.2|2508.2|2512.2|2508.2|2511.7|2507.7|6
1652788910000|2022-05-17 12:01:50|2512.4|2508.4|2510.7|2506.7|2513.2|2509.2|2510.7|2506.7|8
1652788920000|2022-05-17 12:02:00|2510.9|2506.9|2510.2|2506.2|2510.9|2506.9|2509.7|2505.7|9
1652788930000|2022-05-17 12:02:10|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|0
1652788940000|2022-05-17 12:02:20|2509.7|2505.7|2509.2|2505.2|2509.7|2505.7|2509.2|2505.2|9
1652788950000|2022-05-17 12:02:30|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2
1652788960000|2022-05-17 12:02:40|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2509.7|2505.7|5
1652788970000|2022-05-17 12:02:50|2510.4|2506.4|2509.2|2505.2|2510.4|2506.4|2509.2|2505.2|5
1652788980000|2022-05-17 12:03:00|||||||||2
1652788990000|2022-05-17 12:03:10|2509.4|2505.4|2510.4|2506.4|2511.2|2507.2|2509.4|2505.4|7
1652789000000|2022-05-17 12:03:20|2510.7|2506.7|2510.4|2506.4|2511.2|2507.2|2510.4|2506.4|0
1652789010000|2022-05-17 12:03:30|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|0
1652789020000|2022-05-17 12:03:40|2510.4|2506.4|2510.9|2506.9|2512.4|2508.4|2508.7|2504.7|24
1652789030000|2022-05-17 12:03:50|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.4|2507.4|1
1652789040000|2022-05-17 12:04:00|2511.2|2507.2|2511.2|2507.2|2511.7|2507.7|2511.2|2507.2|3
1652789060000|2022-05-17 12:04:20|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|0
1652789070000|2022-05-17 12:04:30|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|1
1652789080000|2022-05-17 12:04:40|2512.2|2508.2|2511.7|2507.7|2512.2|2508.2|2511.7|2507.7|2
1652789090000|2022-05-17 12:04:50|||||||||3
1652789100000|2022-05-17 12:05:00|2511.9|2507.9|2511.2|2507.2|2511.9|2507.9|2510.7|2506.7|6
1652789120000|2022-05-17 12:05:20|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|0
1652789150000|2022-05-17 12:05:50|2511.4|2507.4|2511.2|2507.2|2511.4|2507.4|2511.2|2507.2|3
1652789160000|2022-05-17 12:06:00|2511.4|2507.4|2511.2|2507.2|2511.4|2507.4|2511.2|2507.2|1
1652789170000|2022-05-17 12:06:10|2511.4|2507.4|2511.2|2507.2|2511.4|2507.4|2510.7|2506.7|6
1652789180000|2022-05-17 12:06:20|2511.4|2507.4|2511.7|2507.7|2511.7|2507.7|2511.4|2507.4|0
1652789200000|2022-05-17 12:06:40|2511.2|2507.2|2511.7|2507.7|2511.7|2507.7|2511.2|2507.2|2
1652789210000|2022-05-17 12:06:50|2512.4|2508.4|2512.7|2508.7|2512.7|2508.7|2512.4|2508.4|4
1652789220000|2022-05-17 12:07:00|||||||||3
1652789250000|2022-05-17 12:07:30|2512.9|2508.9|2513.2|2509.2|2513.2|2509.2|2512.9|2508.9|1
1652789260000|2022-05-17 12:07:40|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|1
1652789280000|2022-05-17 12:08:00|2513.2|2509.2|2513.2|2509.2|2513.4|2509.4|2512.7|2508.7|3
1652789300000|2022-05-17 12:08:20|2513.7|2509.7|2515.2|2511.2|2515.2|2511.2|2513.7|2509.7|3
1652789320000|2022-05-17 12:08:40|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|0
1652789330000|2022-05-17 12:08:50|2516.7|2512.7|2516.2|2512.2|2516.7|2512.7|2516.2|2512.2|1
1652789340000|2022-05-17 12:09:00|||||||||10
1652789360000|2022-05-17 12:09:20|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|1
1652789380000|2022-05-17 12:09:40|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|0
1652789400000|2022-05-17 12:10:00|2516.7|2512.7|2517.9|2513.9|2517.9|2513.9|2516.7|2512.7|6
1652789410000|2022-05-17 12:10:10|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2
1652789420000|2022-05-17 12:10:20|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|1
1652789430000|2022-05-17 12:10:30|2519.2|2515.2|2519.4|2515.4|2519.4|2515.4|2519.2|2515.2|0
1652789440000|2022-05-17 12:10:40|2519.2|2515.2|2518.2|2514.2|2519.2|2515.2|2518.2|2514.2|8
1652789450000|2022-05-17 12:10:50|2517.9|2513.9|2517.2|2513.2|2517.9|2513.9|2517.2|2513.2|4
1652789490000|2022-05-17 12:11:30|2516.9|2512.9|2513.2|2509.2|2516.9|2512.9|2513.2|2509.2|12
1652789500000|2022-05-17 12:11:40|2514.2|2510.2|2516.2|2512.2|2516.2|2512.2|2514.2|2510.2|10
1652789510000|2022-05-17 12:11:50|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|0
1652789520000|2022-05-17 12:12:00|2515.9|2511.9|2516.4|2512.4|2516.4|2512.4|2515.9|2511.9|1
1652789530000|2022-05-17 12:12:10|2516.7|2512.7|2518.4|2514.4|2518.4|2514.4|2516.7|2512.7|14
1652789540000|2022-05-17 12:12:20|2518.7|2514.7|2517.4|2513.4|2518.7|2514.7|2517.4|2513.4|5
1652789550000|2022-05-17 12:12:30|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1652789560000|2022-05-17 12:12:40|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|3
1652789570000|2022-05-17 12:12:50|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|3
1652789580000|2022-05-17 12:13:00|2516.7|2512.7|2517.4|2513.4|2517.4|2513.4|2516.7|2512.7|5
1652789590000|2022-05-17 12:13:10|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|1
1652789600000|2022-05-17 12:13:20|2517.4|2513.4|2517.2|2513.2|2517.4|2513.4|2517.2|2513.2|1
1652789610000|2022-05-17 12:13:30|||||||||2
1652789620000|2022-05-17 12:13:40|2516.7|2512.7|2516.4|2512.4|2516.7|2512.7|2516.4|2512.4|1
1652789640000|2022-05-17 12:14:00|2516.7|2512.7|2517.4|2513.4|2517.4|2513.4|2516.7|2512.7|4
1652789670000|2022-05-17 12:14:30|2519.2|2515.2|2518.4|2514.4|2519.4|2515.4|2517.7|2513.7|21
1652789680000|2022-05-17 12:14:40|2518.2|2514.2|2517.4|2513.4|2518.2|2514.2|2517.4|2513.4|1
1652789700000|2022-05-17 12:15:00|||||||||3
1652789710000|2022-05-17 12:15:10|2516.4|2512.4|2516.2|2512.2|2516.4|2512.4|2516.2|2512.2|1
1652789720000|2022-05-17 12:15:20|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|1
1652789730000|2022-05-17 12:15:30|2516.4|2512.4|2517.2|2513.2|2517.2|2513.2|2516.4|2512.4|6
1652789740000|2022-05-17 12:15:40|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|0
1652789750000|2022-05-17 12:15:50|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|4
1652789760000|2022-05-17 12:16:00|2515.9|2511.9|2517.7|2513.7|2518.4|2514.4|2515.9|2511.9|16
1652789770000|2022-05-17 12:16:10|2517.2|2513.2|2517.7|2513.7|2517.7|2513.7|2517.2|2513.2|1
1652789780000|2022-05-17 12:16:20|2517.4|2513.4|2516.7|2512.7|2517.4|2513.4|2516.7|2512.7|2
1652789790000|2022-05-17 12:16:30|2516.2|2512.2|2515.9|2511.9|2516.2|2512.2|2515.9|2511.9|3
1652789800000|2022-05-17 12:16:40|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|0
1652789810000|2022-05-17 12:16:50|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|4
1652789820000|2022-05-17 12:17:00|2515.9|2511.9|2516.2|2512.2|2516.4|2512.4|2515.9|2511.9|7
1652789830000|2022-05-17 12:17:10|2516.7|2512.7|2516.9|2512.9|2516.9|2512.9|2516.7|2512.7|1
1652789840000|2022-05-17 12:17:20|2516.1|2512.1|2515.9|2511.9|2516.1|2512.1|2515.9|2511.9|2
1652789850000|2022-05-17 12:17:30|2516.4|2512.4|2515.9|2511.9|2516.7|2512.7|2515.9|2511.9|5
1652789860000|2022-05-17 12:17:40|2516.2|2512.2|2516.4|2512.4|2516.4|2512.4|2516.2|2512.2|1
1652789870000|2022-05-17 12:17:50|2516.2|2512.2|2515.9|2511.9|2516.2|2512.2|2515.9|2511.9|5
1652789880000|2022-05-17 12:18:00|2516.2|2512.2|2517.9|2513.9|2517.9|2513.9|2515.9|2511.9|15
1652789890000|2022-05-17 12:18:10|2517.6|2513.6|2517.9|2513.9|2518.2|2514.2|2517.4|2513.4|5
1652789910000|2022-05-17 12:18:30|2518.9|2514.9|2518.1|2514.1|2518.9|2514.9|2518.1|2514.1|5
1652789940000|2022-05-17 12:19:00|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|3
1652789950000|2022-05-17 12:19:10|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2
1652789970000|2022-05-17 12:19:30|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|4
1652789980000|2022-05-17 12:19:40|||||||||1
1652789990000|2022-05-17 12:19:50|2518.9|2514.9|2519.6|2515.6|2519.6|2515.6|2518.9|2514.9|6
1652790000000|2022-05-17 12:20:00|2519.9|2515.9|2521.1|2517.1|2521.1|2517.1|2519.9|2515.9|8
1652790010000|2022-05-17 12:20:10|2520.9|2516.9|2520.6|2516.6|2520.9|2516.9|2520.1|2516.1|1
1652790020000|2022-05-17 12:20:20|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|0
1652790030000|2022-05-17 12:20:30|2520.6|2516.6|2520.4|2516.4|2520.6|2516.6|2520.4|2516.4|4
1652790040000|2022-05-17 12:20:40|2520.2|2516.2|2519.9|2515.9|2520.2|2516.2|2519.9|2515.9|0
1652790050000|2022-05-17 12:20:50|||||||||16
1652790060000|2022-05-17 12:21:00|2520.1|2516.1|2519.6|2515.6|2520.1|2516.1|2519.6|2515.6|6
1652790070000|2022-05-17 12:21:10|2519.9|2515.9|2519.9|2515.9|2520.1|2516.1|2519.9|2515.9|1
1652790080000|2022-05-17 12:21:20|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|3
1652790090000|2022-05-17 12:21:30|||||||||8
1652790100000|2022-05-17 12:21:40|||||||||1
1652790120000|2022-05-17 12:22:00|2519.4|2515.4|2519.4|2515.4|2519.6|2515.6|2519.4|2515.4|7
1652790130000|2022-05-17 12:22:10|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|6
1652790140000|2022-05-17 12:22:20|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|4
1652790150000|2022-05-17 12:22:30|||||||||3
1652790180000|2022-05-17 12:23:00|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|4
1652790210000|2022-05-17 12:23:30|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|4
1652790220000|2022-05-17 12:23:40|2517.4|2513.4|2516.6|2512.6|2517.4|2513.4|2516.6|2512.6|11
1652790230000|2022-05-17 12:23:50|2516.4|2512.4|2516.4|2512.4|2516.6|2512.6|2516.4|2512.4|0
1652790240000|2022-05-17 12:24:00|2516.6|2512.6|2516.1|2512.1|2517.1|2513.1|2516.1|2512.1|22
1652790250000|2022-05-17 12:24:10|2515.6|2511.6|2516.1|2512.1|2516.1|2512.1|2515.6|2511.6|0
1652790260000|2022-05-17 12:24:20|2515.9|2511.9|2515.4|2511.4|2515.9|2511.9|2515.4|2511.4|0
1652790270000|2022-05-17 12:24:30|||||||||26
1652790280000|2022-05-17 12:24:40|||||||||1
1652790300000|2022-05-17 12:25:00|2516.4|2512.4|2516.1|2512.1|2516.4|2512.4|2516.1|2512.1|4
1652790330000|2022-05-17 12:25:30|||||||||3
1652790350000|2022-05-17 12:25:50|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|0
1652790360000|2022-05-17 12:26:00|2515.4|2511.4|2516.4|2512.4|2516.4|2512.4|2515.4|2511.4|6
1652790370000|2022-05-17 12:26:10|||||||||1
1652790390000|2022-05-17 12:26:30|2516.6|2512.6|2516.4|2512.4|2516.6|2512.6|2516.4|2512.4|5
1652790410000|2022-05-17 12:26:50|2516.9|2512.9|2516.9|2512.9|2518.4|2514.4|2516.9|2512.9|7
1652790420000|2022-05-17 12:27:00|2516.6|2512.6|2517.4|2513.4|2517.4|2513.4|2516.6|2512.6|6
1652790440000|2022-05-17 12:27:20|2517.1|2513.1|2517.4|2513.4|2517.4|2513.4|2517.1|2513.1|6
1652790450000|2022-05-17 12:27:30|2517.1|2513.1|2518.9|2514.9|2518.9|2514.9|2517.1|2513.1|19
1652790460000|2022-05-17 12:27:40|2518.6|2514.6|2518.4|2514.4|2518.6|2514.6|2518.4|2514.4|0
1652790470000|2022-05-17 12:27:50|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|6
1652790480000|2022-05-17 12:28:00|2518.9|2514.9|2518.1|2514.1|2518.9|2514.9|2518.1|2514.1|10
1652790490000|2022-05-17 12:28:10|2518.4|2514.4|2517.9|2513.9|2518.4|2514.4|2517.9|2513.9|3
1652790510000|2022-05-17 12:28:30|||||||||2
1652790530000|2022-05-17 12:28:50|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2518.6|2514.6|5
1652790540000|2022-05-17 12:29:00|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|3
1652790550000|2022-05-17 12:29:10|2519.9|2515.9|2521.1|2517.1|2521.4|2517.4|2519.9|2515.9|2
1652790560000|2022-05-17 12:29:20|||||||||1
1652790570000|2022-05-17 12:29:30|2521.6|2517.6|2521.1|2517.1|2521.6|2517.6|2521.1|2517.1|20
1652790590000|2022-05-17 12:29:50|2520.9|2516.9|2521.9|2517.9|2521.9|2517.9|2520.9|2516.9|6
1652790600000|2022-05-17 12:30:00|||||||||3
1652790610000|2022-05-17 12:30:10|2522.1|2518.1|2520.6|2516.6|2522.1|2518.1|2520.2|2516.2|8
1652790620000|2022-05-17 12:30:20|2522.1|2518.1|2521.9|2517.9|2522.1|2518.1|2521.9|2517.9|8
1652790630000|2022-05-17 12:30:30|2521.1|2517.1|2520.4|2516.4|2521.1|2517.1|2520.4|2516.4|10
1652790640000|2022-05-17 12:30:40|2520.7|2516.7|2522.1|2518.1|2522.1|2518.1|2520.7|2516.7|3
1652790660000|2022-05-17 12:31:00|2522.4|2518.4|2522.1|2518.1|2523.4|2519.4|2522.1|2518.1|4
1652790670000|2022-05-17 12:31:10|2522.4|2518.4|2521.1|2517.1|2522.9|2518.9|2521.1|2517.1|6
1652790680000|2022-05-17 12:31:20|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|0
1652790690000|2022-05-17 12:31:30|2521.9|2517.9|2522.6|2518.6|2523.1|2519.1|2521.9|2517.9|5
1652790700000|2022-05-17 12:31:40|2523.1|2519.1|2523.4|2519.4|2523.4|2519.4|2523.1|2519.1|7
1652790710000|2022-05-17 12:31:50|2523.1|2519.1|2523.6|2519.6|2524.4|2520.4|2523.1|2519.1|4
1652790720000|2022-05-17 12:32:00|2524.4|2520.4|2524.4|2520.4|2525.1|2521.1|2524.1|2520.1|9
1652790730000|2022-05-17 12:32:10|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|0
1652790740000|2022-05-17 12:32:20|||||||||23
1652790750000|2022-05-17 12:32:30|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2524.6|2520.6|22
1652790760000|2022-05-17 12:32:40|2524.9|2520.9|2524.1|2520.1|2524.9|2520.9|2524.1|2520.1|0
1652790770000|2022-05-17 12:32:50|||||||||2
1652790780000|2022-05-17 12:33:00|2524.4|2520.4|2524.6|2520.6|2524.6|2520.6|2524.4|2520.4|5
1652790790000|2022-05-17 12:33:10|2524.9|2520.9|2525.1|2521.1|2525.1|2521.1|2524.9|2520.9|2
1652790810000|2022-05-17 12:33:30|2524.7|2520.7|2524.1|2520.1|2524.7|2520.7|2524.1|2520.1|15
1652790830000|2022-05-17 12:33:50|||||||||2
1652790840000|2022-05-17 12:34:00|2524.6|2520.6|2524.6|2520.6|2525.4|2521.4|2524.6|2520.6|11
1652790860000|2022-05-17 12:34:20|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|0
1652790870000|2022-05-17 12:34:30|2523.4|2519.4|2523.1|2519.1|2523.4|2519.4|2523.1|2519.1|8
1652790880000|2022-05-17 12:34:40|2523.4|2519.4|2523.6|2519.6|2523.6|2519.6|2523.1|2519.1|3
1652790890000|2022-05-17 12:34:50|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|1
1652790900000|2022-05-17 12:35:00|2523.9|2519.9|2523.9|2519.9|2524.1|2520.1|2523.9|2519.9|5
1652790910000|2022-05-17 12:35:10|2524.1|2520.1|2523.9|2519.9|2524.1|2520.1|2523.9|2519.9|0
1652790920000|2022-05-17 12:35:20|||||||||1
1652790930000|2022-05-17 12:35:30|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|3
1652790960000|2022-05-17 12:36:00|2523.9|2519.9|2523.1|2519.1|2524.1|2520.1|2523.1|2519.1|7
1652790980000|2022-05-17 12:36:20|2524.4|2520.4|2524.1|2520.1|2524.4|2520.4|2523.6|2519.6|4
1652790990000|2022-05-17 12:36:30|2524.9|2520.9|2525.1|2521.1|2525.1|2521.1|2524.9|2520.9|5
1652791000000|2022-05-17 12:36:40|||||||||6
1652791010000|2022-05-17 12:36:50|2524.1|2520.1|2524.4|2520.4|2524.6|2520.6|2524.1|2520.1|8
1652791020000|2022-05-17 12:37:00|2524.6|2520.6|2524.9|2520.9|2524.9|2520.9|2524.6|2520.6|3
1652791030000|2022-05-17 12:37:10|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|1
1652791050000|2022-05-17 12:37:30|2524.4|2520.4|2524.1|2520.1|2524.4|2520.4|2524.1|2520.1|12
1652791070000|2022-05-17 12:37:50|2524.4|2520.4|2524.4|2520.4|2524.6|2520.6|2524.4|2520.4|8
1652791080000|2022-05-17 12:38:00|2524.6|2520.6|2524.4|2520.4|2524.6|2520.6|2524.4|2520.4|9
1652791110000|2022-05-17 12:38:30|||||||||3
1652791120000|2022-05-17 12:38:40|2524.9|2520.9|2524.4|2520.4|2524.9|2520.9|2524.1|2520.1|3
1652791140000|2022-05-17 12:39:00|2524.1|2520.1|2525.1|2521.1|2525.4|2521.4|2524.1|2520.1|5
1652791150000|2022-05-17 12:39:10|2524.9|2520.9|2523.9|2519.9|2524.9|2520.9|2523.9|2519.9|4
1652791160000|2022-05-17 12:39:20|2524.1|2520.1|2524.4|2520.4|2524.4|2520.4|2524.1|2520.1|6
1652791170000|2022-05-17 12:39:30|2524.7|2520.7|2524.4|2520.4|2524.7|2520.7|2524.4|2520.4|1
1652791180000|2022-05-17 12:39:40|||||||||3
1652791200000|2022-05-17 12:40:00|||||||||1
1652791210000|2022-05-17 12:40:10|||||||||5
1652791240000|2022-05-17 12:40:40|||||||||3
1652791250000|2022-05-17 12:40:50|2522.9|2518.9|2521.1|2517.1|2522.9|2518.9|2520.9|2516.9|19
1652791260000|2022-05-17 12:41:00|2520.7|2516.7|2521.9|2517.9|2521.9|2517.9|2520.7|2516.7|4
1652791270000|2022-05-17 12:41:10|2521.4|2517.4|2521.6|2517.6|2521.6|2517.6|2521.4|2517.4|6
1652791280000|2022-05-17 12:41:20|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|1
1652791290000|2022-05-17 12:41:30|2522.1|2518.1|2521.4|2517.4|2522.4|2518.4|2521.4|2517.4|0
1652791300000|2022-05-17 12:41:40|||||||||3
1652791320000|2022-05-17 12:42:00|2521.6|2517.6|2521.9|2517.9|2521.9|2517.9|2521.6|2517.6|0
1652791330000|2022-05-17 12:42:10|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|3
1652791350000|2022-05-17 12:42:30|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|0
1652791360000|2022-05-17 12:42:40|||||||||3
1652791370000|2022-05-17 12:42:50|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2
1652791380000|2022-05-17 12:43:00|2520.9|2516.9|2519.4|2515.4|2520.9|2516.9|2519.4|2515.4|24
1652791390000|2022-05-17 12:43:10|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.7|2515.7|13
1652791410000|2022-05-17 12:43:30|2520.1|2516.1|2520.2|2516.2|2520.4|2516.4|2520.1|2516.1|0
1652791420000|2022-05-17 12:43:40|||||||||2
1652791440000|2022-05-17 12:44:00|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.7|2515.7|0
1652791450000|2022-05-17 12:44:10|||||||||3
1652791470000|2022-05-17 12:44:30|||||||||1
1652791480000|2022-05-17 12:44:40|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|5
1652791490000|2022-05-17 12:44:50|||||||||1
1652791500000|2022-05-17 12:45:00|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|10
1652791510000|2022-05-17 12:45:10|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|4
1652791520000|2022-05-17 12:45:20|||||||||8
1652791530000|2022-05-17 12:45:30|2519.7|2515.7|2517.9|2513.9|2520.1|2516.1|2517.9|2513.9|37
1652791540000|2022-05-17 12:45:40|2517.2|2513.2|2516.4|2512.4|2517.4|2513.4|2516.4|2512.4|17
1652791560000|2022-05-17 12:46:00|2516.7|2512.7|2516.4|2512.4|2517.4|2513.4|2516.4|2512.4|15
1652791570000|2022-05-17 12:46:10|2516.6|2512.6|2515.9|2511.9|2516.6|2512.6|2515.9|2511.9|18
1652791580000|2022-05-17 12:46:20|2515.7|2511.7|2515.4|2511.4|2515.9|2511.9|2515.4|2511.4|3
1652791600000|2022-05-17 12:46:40|2517.1|2513.1|2516.6|2512.6|2517.4|2513.4|2516.6|2512.6|5
1652791610000|2022-05-17 12:46:50|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|0
1652791620000|2022-05-17 12:47:00|2517.7|2513.7|2517.9|2513.9|2517.9|2513.9|2517.7|2513.7|1
1652791630000|2022-05-17 12:47:10|2517.7|2513.7|2517.6|2513.6|2517.9|2513.9|2517.6|2513.6|5
1652791640000|2022-05-17 12:47:20|2517.4|2513.4|2518.1|2514.1|2518.1|2514.1|2517.4|2513.4|1
1652791650000|2022-05-17 12:47:30|2518.4|2514.4|2518.9|2514.9|2518.9|2514.9|2518.4|2514.4|4
1652791660000|2022-05-17 12:47:40|||||||||3
1652791670000|2022-05-17 12:47:50|||||||||1
1652791680000|2022-05-17 12:48:00|2519.1|2515.1|2519.4|2515.4|2519.4|2515.4|2519.1|2515.1|2
1652791690000|2022-05-17 12:48:10|2519.7|2515.7|2519.4|2515.4|2519.9|2515.9|2519.4|2515.4|4
1652791710000|2022-05-17 12:48:30|||||||||1
1652791720000|2022-05-17 12:48:40|||||||||3
1652791730000|2022-05-17 12:48:50|2519.7|2515.7|2519.4|2515.4|2519.7|2515.7|2519.4|2515.4|6
1652791750000|2022-05-17 12:49:10|||||||||3
1652791770000|2022-05-17 12:49:30|2519.7|2515.7|2519.4|2515.4|2520.1|2516.1|2519.4|2515.4|9
1652791780000|2022-05-17 12:49:40|2519.6|2515.6|2519.4|2515.4|2519.6|2515.6|2519.4|2515.4|5
1652791800000|2022-05-17 12:50:00|2519.7|2515.7|2519.9|2515.9|2519.9|2515.9|2519.4|2515.4|3
1652791810000|2022-05-17 12:50:10|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|4
1652791830000|2022-05-17 12:50:30|2519.6|2515.6|2519.4|2515.4|2519.6|2515.6|2519.4|2515.4|0
1652791840000|2022-05-17 12:50:40|||||||||3
1652791850000|2022-05-17 12:50:50|2518.4|2514.4|2516.9|2512.9|2518.4|2514.4|2516.4|2512.4|17
1652791860000|2022-05-17 12:51:00|2517.4|2513.4|2517.4|2513.4|2518.2|2514.2|2517.4|2513.4|3
1652791870000|2022-05-17 12:51:10|2517.7|2513.7|2517.2|2513.2|2518.2|2514.2|2517.2|2513.2|14
1652791880000|2022-05-17 12:51:20|2517.9|2513.9|2517.4|2513.4|2517.9|2513.9|2517.4|2513.4|0
1652791890000|2022-05-17 12:51:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|1
1652791900000|2022-05-17 12:51:40|||||||||2
1652791920000|2022-05-17 12:52:00|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|1
1652791930000|2022-05-17 12:52:10|2519.1|2515.1|2519.6|2515.6|2520.1|2516.1|2519.1|2515.1|8
1652791950000|2022-05-17 12:52:30|||||||||1
1652791960000|2022-05-17 12:52:40|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|3
1652791980000|2022-05-17 12:53:00|2520.4|2516.4|2520.6|2516.6|2520.6|2516.6|2520.1|2516.1|2
1652791990000|2022-05-17 12:53:10|||||||||3
1652792010000|2022-05-17 12:53:30|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|0
1652792020000|2022-05-17 12:53:40|||||||||3
1652792040000|2022-05-17 12:54:00|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|6
1652792050000|2022-05-17 12:54:10|||||||||2
1652792070000|2022-05-17 12:54:30|2520.4|2516.4|2520.6|2516.6|2520.6|2516.6|2520.4|2516.4|1
1652792080000|2022-05-17 12:54:40|||||||||3
1652792090000|2022-05-17 12:54:50|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|1
1652792100000|2022-05-17 12:55:00|2521.9|2517.9|2523.1|2519.1|2523.1|2519.1|2521.9|2517.9|7
1652792110000|2022-05-17 12:55:10|||||||||3
1652792130000|2022-05-17 12:55:30|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|9
1652792140000|2022-05-17 12:55:40|2522.1|2518.1|2521.6|2517.6|2522.1|2518.1|2521.6|2517.6|4
1652792150000|2022-05-17 12:55:50|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|0
1652792160000|2022-05-17 12:56:00|2522.4|2518.4|2521.6|2517.6|2522.4|2518.4|2521.6|2517.6|3
1652792170000|2022-05-17 12:56:10|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|3
1652792200000|2022-05-17 12:56:40|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2
1652792210000|2022-05-17 12:56:50|2520.7|2516.7|2519.6|2515.6|2520.7|2516.7|2519.6|2515.6|5
1652792220000|2022-05-17 12:57:00|2519.9|2515.9|2520.4|2516.4|2520.4|2516.4|2519.9|2515.9|2
1652792230000|2022-05-17 12:57:10|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|3
1652792260000|2022-05-17 12:57:40|||||||||3
1652792270000|2022-05-17 12:57:50|2520.4|2516.4|2519.4|2515.4|2520.4|2516.4|2519.4|2515.4|2
1652792280000|2022-05-17 12:58:00|2519.1|2515.1|2518.9|2514.9|2519.1|2515.1|2518.9|2514.9|4
1652792290000|2022-05-17 12:58:10|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|3
1652792300000|2022-05-17 12:58:20|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|1
1652792320000|2022-05-17 12:58:40|||||||||3
1652792330000|2022-05-17 12:58:50|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2
1652792340000|2022-05-17 12:59:00|2518.4|2514.4|2518.6|2514.6|2519.1|2515.1|2518.4|2514.4|3
1652792350000|2022-05-17 12:59:10|2518.4|2514.4|2518.6|2514.6|2518.6|2514.6|2518.4|2514.4|3
1652792360000|2022-05-17 12:59:20|||||||||1
1652792370000|2022-05-17 12:59:30|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2
1652792380000|2022-05-17 12:59:40|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|3
1652792400000|2022-05-17 13:00:00|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|0
1652792410000|2022-05-17 13:00:10|||||||||3
1652792440000|2022-05-17 13:00:40|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2515.7|2511.7|11
1652792450000|2022-05-17 13:00:50|2516.6|2512.6|2516.4|2512.4|2516.9|2512.9|2516.4|2512.4|0
1652792470000|2022-05-17 13:01:10|2515.9|2511.9|2515.6|2511.6|2515.9|2511.9|2515.4|2511.4|5
1652792490000|2022-05-17 13:01:30|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|0
1652792500000|2022-05-17 13:01:40|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|3
1652792530000|2022-05-17 13:02:10|2516.4|2512.4|2516.6|2512.6|2516.6|2512.6|2516.4|2512.4|4
1652792550000|2022-05-17 13:02:30|2516.9|2512.9|2516.6|2512.6|2516.9|2512.9|2516.6|2512.6|1
1652792560000|2022-05-17 13:02:40|||||||||3
1652792590000|2022-05-17 13:03:10|2516.9|2512.9|2517.4|2513.4|2517.4|2513.4|2516.9|2512.9|3
1652792600000|2022-05-17 13:03:20|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|12
1652792610000|2022-05-17 13:03:30|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|7
1652792620000|2022-05-17 13:03:40|||||||||3
1652792630000|2022-05-17 13:03:50|2517.7|2513.7|2517.4|2513.4|2517.7|2513.7|2517.4|2513.4|4
1652792640000|2022-05-17 13:04:00|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2
1652792650000|2022-05-17 13:04:10|2517.7|2513.7|2516.9|2512.9|2517.7|2513.7|2516.9|2512.9|6
1652792670000|2022-05-17 13:04:30|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|0
1652792680000|2022-05-17 13:04:40|||||||||5
1652792700000|2022-05-17 13:05:00|2516.9|2512.9|2517.4|2513.4|2517.4|2513.4|2516.9|2512.9|0
1652792710000|2022-05-17 13:05:10|2517.7|2513.7|2518.4|2514.4|2518.4|2514.4|2517.7|2513.7|4
1652792720000|2022-05-17 13:05:20|2518.1|2514.1|2517.9|2513.9|2518.1|2514.1|2517.9|2513.9|2
1652792730000|2022-05-17 13:05:30|2517.7|2513.7|2516.9|2512.9|2517.7|2513.7|2516.9|2512.9|1
1652792740000|2022-05-17 13:05:40|2516.6|2512.6|2517.1|2513.1|2517.1|2513.1|2516.6|2512.6|6
1652792760000|2022-05-17 13:06:00|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2
1652792770000|2022-05-17 13:06:10|||||||||5
1652792780000|2022-05-17 13:06:20|||||||||1
1652792800000|2022-05-17 13:06:40|||||||||4
1652792830000|2022-05-17 13:07:10|2517.9|2513.9|2515.6|2511.6|2517.9|2513.9|2515.4|2511.4|14
1652792840000|2022-05-17 13:07:20|2515.9|2511.9|2516.4|2512.4|2516.4|2512.4|2515.9|2511.9|0
1652792850000|2022-05-17 13:07:30|||||||||1
1652792860000|2022-05-17 13:07:40|||||||||3
1652792870000|2022-05-17 13:07:50|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|5
1652792890000|2022-05-17 13:08:10|||||||||4
1652792900000|2022-05-17 13:08:20|||||||||2
1652792920000|2022-05-17 13:08:40|||||||||4
1652792930000|2022-05-17 13:08:50|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|4
1652792940000|2022-05-17 13:09:00|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2
1652792950000|2022-05-17 13:09:10|2516.4|2512.4|2516.6|2512.6|2516.6|2512.6|2516.4|2512.4|3
1652792960000|2022-05-17 13:09:20|||||||||2
1652792970000|2022-05-17 13:09:30|2516.4|2512.4|2516.2|2512.2|2516.4|2512.4|2516.2|2512.2|1
1652792980000|2022-05-17 13:09:40|2515.4|2511.4|2516.2|2512.2|2516.2|2512.2|2515.4|2511.4|3
1652793010000|2022-05-17 13:10:10|2516.4|2512.4|2516.9|2512.9|2516.9|2512.9|2516.4|2512.4|5
1652793040000|2022-05-17 13:10:40|||||||||5
1652793050000|2022-05-17 13:10:50|2517.1|2513.1|2517.7|2513.7|2517.7|2513.7|2517.1|2513.1|2
1652793060000|2022-05-17 13:11:00|2517.4|2513.4|2516.4|2512.4|2517.4|2513.4|2516.4|2512.4|10
1652793070000|2022-05-17 13:11:10|2516.9|2512.9|2516.4|2512.4|2516.9|2512.9|2516.4|2512.4|5
1652793100000|2022-05-17 13:11:40|||||||||2
1652793110000|2022-05-17 13:11:50|2516.2|2512.2|2515.4|2511.4|2516.2|2512.2|2515.4|2511.4|3
1652793120000|2022-05-17 13:12:00|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.4|2511.4|1
1652793130000|2022-05-17 13:12:10|2516.2|2512.2|2515.9|2511.9|2516.2|2512.2|2515.4|2511.4|3
1652793140000|2022-05-17 13:12:20|||||||||2
1652793150000|2022-05-17 13:12:30|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|0
1652793160000|2022-05-17 13:12:40|2515.9|2511.9|2516.4|2512.4|2516.4|2512.4|2515.9|2511.9|3
1652793170000|2022-05-17 13:12:50|2515.6|2511.6|2515.4|2511.4|2515.9|2511.9|2515.1|2511.1|5
1652793190000|2022-05-17 13:13:10|||||||||4
1652793220000|2022-05-17 13:13:40|2514.6|2510.6|2514.4|2510.4|2514.9|2510.9|2514.4|2510.4|7
1652793240000|2022-05-17 13:14:00|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|1
1652793250000|2022-05-17 13:14:10|2514.2|2510.2|2514.2|2510.2|2514.4|2510.4|2514.2|2510.2|2
1652793270000|2022-05-17 13:14:30|2513.7|2509.7|2513.2|2509.2|2513.7|2509.7|2513.2|2509.2|24
1652793280000|2022-05-17 13:14:40|2512.9|2508.9|2513.2|2509.2|2513.7|2509.7|2512.9|2508.9|5
1652793290000|2022-05-17 13:14:50|2513.4|2509.4|2513.4|2509.4|2513.7|2509.7|2513.4|2509.4|0
1652793310000|2022-05-17 13:15:10|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|3
1652793320000|2022-05-17 13:15:20|2513.7|2509.7|2513.2|2509.2|2513.7|2509.7|2513.2|2509.2|1
1652793330000|2022-05-17 13:15:30|||||||||1
1652793340000|2022-05-17 13:15:40|2513.4|2509.4|2512.9|2508.9|2513.4|2509.4|2512.9|2508.9|20
1652793350000|2022-05-17 13:15:50|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|1
1652793360000|2022-05-17 13:16:00|2512.9|2508.9|2510.2|2506.2|2512.9|2508.9|2510.2|2506.2|11
1652793370000|2022-05-17 13:16:10|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|9
1652793390000|2022-05-17 13:16:30|2508.7|2504.7|2508.9|2504.9|2508.9|2504.9|2508.7|2504.7|3
1652793400000|2022-05-17 13:16:40|2509.2|2505.2|2510.2|2506.2|2510.2|2506.2|2509.2|2505.2|4
1652793420000|2022-05-17 13:17:00|2511.2|2507.2|2510.9|2506.9|2511.9|2507.9|2510.9|2506.9|17
1652793430000|2022-05-17 13:17:10|2511.2|2507.2|2512.9|2508.9|2512.9|2508.9|2511.2|2507.2|10
1652793440000|2022-05-17 13:17:20|2512.7|2508.7|2512.4|2508.4|2512.7|2508.7|2512.4|2508.4|1
1652793450000|2022-05-17 13:17:30|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|0
1652793460000|2022-05-17 13:17:40|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|1
1652793470000|2022-05-17 13:17:50|||||||||9
1652793480000|2022-05-17 13:18:00|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|0
1652793500000|2022-05-17 13:18:20|||||||||3
1652793510000|2022-05-17 13:18:30|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|0
1652793520000|2022-05-17 13:18:40|2514.2|2510.2|2513.4|2509.4|2514.2|2510.2|2513.2|2509.2|7
1652793530000|2022-05-17 13:18:50|2513.9|2509.9|2514.2|2510.2|2514.9|2510.9|2513.9|2509.9|10
1652793550000|2022-05-17 13:19:10|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2
1652793560000|2022-05-17 13:19:20|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2
1652793590000|2022-05-17 13:19:50|||||||||3
1652793600000|2022-05-17 13:20:00|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|12
1652793610000|2022-05-17 13:20:10|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2512.9|2508.9|5
1652793620000|2022-05-17 13:20:20|||||||||3
1652793640000|2022-05-17 13:20:40|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|0
1652793650000|2022-05-17 13:20:50|||||||||3
1652793670000|2022-05-17 13:21:10|2513.7|2509.7|2514.7|2510.7|2515.2|2511.2|2513.7|2509.7|4
1652793680000|2022-05-17 13:21:20|2514.2|2510.2|2513.9|2509.9|2514.2|2510.2|2513.9|2509.9|6
1652793690000|2022-05-17 13:21:30|2513.7|2509.7|2513.4|2509.4|2513.7|2509.7|2513.4|2509.4|1
1652793710000|2022-05-17 13:21:50|2513.2|2509.2|2513.7|2509.7|2513.7|2509.7|2512.9|2508.9|3
1652793720000|2022-05-17 13:22:00|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2513.9|2509.9|0
1652793740000|2022-05-17 13:22:20|||||||||3
1652793750000|2022-05-17 13:22:30|||||||||1
1652793770000|2022-05-17 13:22:50|||||||||3
1652793790000|2022-05-17 13:23:10|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|1
1652793800000|2022-05-17 13:23:20|||||||||3
1652793830000|2022-05-17 13:23:50|||||||||3
1652793840000|2022-05-17 13:24:00|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|4
1652793850000|2022-05-17 13:24:10|2515.9|2511.9|2515.7|2511.7|2515.9|2511.9|2515.7|2511.7|5
1652793860000|2022-05-17 13:24:20|||||||||3
1652793880000|2022-05-17 13:24:40|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|0
1652793890000|2022-05-17 13:24:50|2516.2|2512.2|2516.7|2512.7|2516.7|2512.7|2516.2|2512.2|5
1652793900000|2022-05-17 13:25:00|2516.4|2512.4|2515.9|2511.9|2516.4|2512.4|2515.9|2511.9|0
1652793910000|2022-05-17 13:25:10|2516.4|2512.4|2516.9|2512.9|2516.9|2512.9|2516.4|2512.4|1
1652793920000|2022-05-17 13:25:20|||||||||3
1652793950000|2022-05-17 13:25:50|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|6
1652793960000|2022-05-17 13:26:00|2516.4|2512.4|2515.9|2511.9|2516.4|2512.4|2515.9|2511.9|3
1652793970000|2022-05-17 13:26:10|2514.9|2510.9|2513.9|2509.9|2514.9|2510.9|2512.9|2508.9|7
1652793980000|2022-05-17 13:26:20|2514.4|2510.4|2515.2|2511.2|2515.9|2511.9|2514.4|2510.4|9
1652794000000|2022-05-17 13:26:40|2514.9|2510.9|2515.2|2511.2|2515.2|2511.2|2514.9|2510.9|0
1652794010000|2022-05-17 13:26:50|2515.7|2511.7|2515.2|2511.2|2515.9|2511.9|2515.2|2511.2|4
1652794030000|2022-05-17 13:27:10|2515.9|2511.9|2516.4|2512.4|2516.4|2512.4|2515.9|2511.9|5
1652794040000|2022-05-17 13:27:20|2516.2|2512.2|2516.4|2512.4|2516.4|2512.4|2515.9|2511.9|6
1652794050000|2022-05-17 13:27:30|||||||||1
1652794060000|2022-05-17 13:27:40|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|0
1652794070000|2022-05-17 13:27:50|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|3
1652794080000|2022-05-17 13:28:00|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|4
1652794100000|2022-05-17 13:28:20|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|17
1652794110000|2022-05-17 13:28:30|2515.7|2511.7|2515.9|2511.9|2515.9|2511.9|2515.2|2511.2|2
1652794120000|2022-05-17 13:28:40|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|0
1652794130000|2022-05-17 13:28:50|2514.7|2510.7|2515.9|2511.9|2515.9|2511.9|2514.2|2510.2|7
1652794140000|2022-05-17 13:29:00|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|1
1652794160000|2022-05-17 13:29:20|||||||||3
1652794170000|2022-05-17 13:29:30|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|6
1652794180000|2022-05-17 13:29:40|2514.7|2510.7|2515.7|2511.7|2515.7|2511.7|2514.7|2510.7|4
1652794190000|2022-05-17 13:29:50|2515.9|2511.9|2515.2|2511.2|2515.9|2511.9|2515.2|2511.2|2
1652794200000|2022-05-17 13:30:00|2515.4|2511.4|2515.7|2511.7|2515.7|2511.7|2515.2|2511.2|0
1652794210000|2022-05-17 13:30:10|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|0
1652794220000|2022-05-17 13:30:20|2515.4|2511.4|2514.4|2510.4|2515.4|2511.4|2513.9|2509.9|7
1652794230000|2022-05-17 13:30:30|2514.2|2510.2|2513.2|2509.2|2514.2|2510.2|2513.2|2509.2|3
1652794240000|2022-05-17 13:30:40|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1652794250000|2022-05-17 13:30:50|||||||||3
1652794270000|2022-05-17 13:31:10|||||||||5
1652794280000|2022-05-17 13:31:20|2513.7|2509.7|2515.2|2511.2|2515.2|2511.2|2513.7|2509.7|14
1652794290000|2022-05-17 13:31:30|||||||||2
1652794300000|2022-05-17 13:31:40|||||||||1
1652794310000|2022-05-17 13:31:50|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|3
1652794320000|2022-05-17 13:32:00|2515.2|2511.2|2515.7|2511.7|2515.7|2511.7|2514.9|2510.9|6
1652794330000|2022-05-17 13:32:10|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|0
1652794340000|2022-05-17 13:32:20|||||||||2
1652794370000|2022-05-17 13:32:50|2517.7|2513.7|2517.2|2513.2|2517.7|2513.7|2517.2|2513.2|21
1652794380000|2022-05-17 13:33:00|2517.4|2513.4|2516.7|2512.7|2517.4|2513.4|2516.7|2512.7|2
1652794390000|2022-05-17 13:33:10|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|1
1652794400000|2022-05-17 13:33:20|2516.9|2512.9|2516.7|2512.7|2516.9|2512.9|2516.7|2512.7|7
1652794410000|2022-05-17 13:33:30|2516.4|2512.4|2516.9|2512.9|2516.9|2512.9|2516.4|2512.4|4
1652794420000|2022-05-17 13:33:40|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|0
1652794430000|2022-05-17 13:33:50|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|3
1652794440000|2022-05-17 13:34:00|2516.4|2512.4|2516.7|2512.7|2516.7|2512.7|2516.4|2512.4|2
1652794450000|2022-05-17 13:34:10|2516.9|2512.9|2517.4|2513.4|2517.4|2513.4|2516.9|2512.9|1
1652794460000|2022-05-17 13:34:20|||||||||4
1652794470000|2022-05-17 13:34:30|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|4
1652794490000|2022-05-17 13:34:50|||||||||2
1652794500000|2022-05-17 13:35:00|||||||||3
1652794520000|2022-05-17 13:35:20|||||||||4
1652794540000|2022-05-17 13:35:40|||||||||2
1652794550000|2022-05-17 13:35:50|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|3
1652794560000|2022-05-17 13:36:00|2518.4|2514.4|2517.7|2513.7|2518.4|2514.4|2517.7|2513.7|3
1652794570000|2022-05-17 13:36:10|2517.9|2513.9|2518.4|2514.4|2518.4|2514.4|2517.9|2513.9|2
1652794580000|2022-05-17 13:36:20|||||||||4
1652794590000|2022-05-17 13:36:30|||||||||5
1652794610000|2022-05-17 13:36:50|||||||||3
1652794630000|2022-05-17 13:37:10|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|0
1652794640000|2022-05-17 13:37:20|||||||||2
1652794650000|2022-05-17 13:37:30|||||||||2
1652794670000|2022-05-17 13:37:50|2518.4|2514.4|2519.4|2515.4|2519.9|2515.9|2518.4|2514.4|10
1652794680000|2022-05-17 13:38:00|2519.9|2515.9|2520.4|2516.4|2520.4|2516.4|2519.9|2515.9|5
1652794700000|2022-05-17 13:38:20|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|4
1652794710000|2022-05-17 13:38:30|||||||||1
1652794720000|2022-05-17 13:38:40|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|7
1652794730000|2022-05-17 13:38:50|2520.4|2516.4|2521.4|2517.4|2521.4|2517.4|2520.4|2516.4|10
1652794740000|2022-05-17 13:39:00|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|3
1652794750000|2022-05-17 13:39:10|2522.4|2518.4|2524.7|2520.7|2524.7|2520.7|2522.4|2518.4|12
1652794760000|2022-05-17 13:39:20|2524.9|2520.9|2525.2|2521.2|2525.2|2521.2|2524.9|2520.9|4
1652794770000|2022-05-17 13:39:30|2525.4|2521.4|2526.4|2522.4|2526.4|2522.4|2525.4|2521.4|4
1652794780000|2022-05-17 13:39:40|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|3
1652794790000|2022-05-17 13:39:50|||||||||2
1652794800000|2022-05-17 13:40:00|2525.4|2521.4|2525.2|2521.2|2525.7|2521.7|2525.2|2521.2|22
1652794810000|2022-05-17 13:40:10|2525.7|2521.7|2526.4|2522.4|2526.4|2522.4|2525.7|2521.7|1
1652794820000|2022-05-17 13:40:20|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|3
1652794840000|2022-05-17 13:40:40|2526.4|2522.4|2525.9|2521.9|2526.4|2522.4|2525.9|2521.9|17
1652794850000|2022-05-17 13:40:50|2526.2|2522.2|2526.2|2522.2|2526.4|2522.4|2526.2|2522.2|9
1652794860000|2022-05-17 13:41:00|2526.4|2522.4|2525.7|2521.7|2526.4|2522.4|2525.7|2521.7|22
1652794870000|2022-05-17 13:41:10|2526.2|2522.2|2527.2|2523.2|2527.2|2523.2|2526.2|2522.2|8
1652794880000|2022-05-17 13:41:20|2526.7|2522.7|2527.2|2523.2|2527.2|2523.2|2526.7|2522.7|18
1652794890000|2022-05-17 13:41:30|2527.7|2523.7|2527.7|2523.7|2527.9|2523.9|2527.7|2523.7|5
1652794900000|2022-05-17 13:41:40|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|4
1652794910000|2022-05-17 13:41:50|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|3
1652794930000|2022-05-17 13:42:10|2527.4|2523.4|2527.2|2523.2|2527.4|2523.4|2527.2|2523.2|1
1652794940000|2022-05-17 13:42:20|||||||||2
1652794950000|2022-05-17 13:42:30|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|14
1652794960000|2022-05-17 13:42:40|||||||||5
1652794970000|2022-05-17 13:42:50|||||||||3
1652795000000|2022-05-17 13:43:20|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.4|2521.4|5
1652795010000|2022-05-17 13:43:30|||||||||2
1652795020000|2022-05-17 13:43:40|2525.2|2521.2|2524.7|2520.7|2525.2|2521.2|2524.7|2520.7|4
1652795030000|2022-05-17 13:43:50|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|3
1652795040000|2022-05-17 13:44:00|2524.2|2520.2|2525.4|2521.4|2525.4|2521.4|2523.4|2519.4|16
1652795050000|2022-05-17 13:44:10|2525.2|2521.2|2525.4|2521.4|2525.4|2521.4|2525.2|2521.2|3
1652795060000|2022-05-17 13:44:20|||||||||3
1652795070000|2022-05-17 13:44:30|||||||||16
1652795080000|2022-05-17 13:44:40|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|11
1652795090000|2022-05-17 13:44:50|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2
1652795100000|2022-05-17 13:45:00|2525.7|2521.7|2525.7|2521.7|2525.9|2521.9|2525.7|2521.7|4
1652795110000|2022-05-17 13:45:10|2525.9|2521.9|2526.2|2522.2|2526.2|2522.2|2525.9|2521.9|2
1652795120000|2022-05-17 13:45:20|||||||||7
1652795130000|2022-05-17 13:45:30|||||||||9
1652795140000|2022-05-17 13:45:40|||||||||8
1652795150000|2022-05-17 13:45:50|||||||||10
1652795160000|2022-05-17 13:46:00|||||||||4
1652795170000|2022-05-17 13:46:10|||||||||1
1652795180000|2022-05-17 13:46:20|||||||||11
1652795190000|2022-05-17 13:46:30|2525.7|2521.7|2527.4|2523.4|2527.4|2523.4|2525.7|2521.7|15
1652795200000|2022-05-17 13:46:40|2527.2|2523.2|2527.7|2523.7|2527.7|2523.7|2527.2|2523.2|7
1652795210000|2022-05-17 13:46:50|2527.4|2523.4|2527.2|2523.2|2527.4|2523.4|2527.2|2523.2|4
1652795220000|2022-05-17 13:47:00|2527.4|2523.4|2530.7|2526.7|2530.7|2526.7|2527.4|2523.4|77
1652795230000|2022-05-17 13:47:10|2530.9|2526.9|2530.2|2526.2|2531.2|2527.2|2530.2|2526.2|30
1652795240000|2022-05-17 13:47:20|2529.7|2525.7|2529.4|2525.4|2529.7|2525.7|2529.2|2525.2|16
1652795250000|2022-05-17 13:47:30|2529.2|2525.2|2528.4|2524.4|2529.2|2525.2|2528.4|2524.4|14
1652795270000|2022-05-17 13:47:50|||||||||5
1652795280000|2022-05-17 13:48:00|2527.9|2523.9|2526.7|2522.7|2527.9|2523.9|2526.4|2522.4|17
1652795290000|2022-05-17 13:48:10|2526.4|2522.4|2527.4|2523.4|2527.4|2523.4|2526.4|2522.4|6
1652795300000|2022-05-17 13:48:20|||||||||12
1652795320000|2022-05-17 13:48:40|2527.2|2523.2|2526.7|2522.7|2527.2|2523.2|2526.7|2522.7|13
1652795330000|2022-05-17 13:48:50|2525.7|2521.7|2525.4|2521.4|2525.7|2521.7|2525.4|2521.4|25
1652795340000|2022-05-17 13:49:00|2523.2|2519.2|2522.7|2518.7|2523.4|2519.4|2522.7|2518.7|17
1652795350000|2022-05-17 13:49:10|||||||||14
1652795360000|2022-05-17 13:49:20|2522.4|2518.4|2521.2|2517.2|2522.4|2518.4|2521.2|2517.2|14
1652795370000|2022-05-17 13:49:30|2520.9|2516.9|2520.2|2516.2|2520.9|2516.9|2520.2|2516.2|18
1652795390000|2022-05-17 13:49:50|2520.7|2516.7|2519.4|2515.4|2520.7|2516.7|2518.9|2514.9|10
1652795400000|2022-05-17 13:50:00|2519.2|2515.2|2518.7|2514.7|2519.4|2515.4|2518.4|2514.4|7
1652795410000|2022-05-17 13:50:10|2519.2|2515.2|2520.9|2516.9|2520.9|2516.9|2519.2|2515.2|6
1652795420000|2022-05-17 13:50:20|||||||||3
1652795450000|2022-05-17 13:50:50|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|5
1652795460000|2022-05-17 13:51:00|2521.9|2517.9|2522.2|2518.2|2522.2|2518.2|2521.7|2517.7|5
1652795470000|2022-05-17 13:51:10|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|1
1652795480000|2022-05-17 13:51:20|||||||||3
1652795490000|2022-05-17 13:51:30|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|0
1652795500000|2022-05-17 13:51:40|2522.4|2518.4|2522.9|2518.9|2522.9|2518.9|2522.4|2518.4|4
1652795510000|2022-05-17 13:51:50|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|6
1652795520000|2022-05-17 13:52:00|2521.9|2517.9|2520.9|2516.9|2521.9|2517.9|2520.9|2516.9|10
1652795530000|2022-05-17 13:52:10|2521.2|2517.2|2521.4|2517.4|2521.4|2517.4|2521.2|2517.2|2
1652795540000|2022-05-17 13:52:20|2522.4|2518.4|2522.7|2518.7|2522.7|2518.7|2522.4|2518.4|2
1652795550000|2022-05-17 13:52:30|2522.9|2518.9|2523.2|2519.2|2523.2|2519.2|2522.9|2518.9|3
1652795570000|2022-05-17 13:52:50|2523.4|2519.4|2523.2|2519.2|2523.9|2519.9|2523.2|2519.2|4
1652795580000|2022-05-17 13:53:00|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|0
1652795590000|2022-05-17 13:53:10|2523.9|2519.9|2525.2|2521.2|2525.2|2521.2|2523.9|2519.9|1
1652795600000|2022-05-17 13:53:20|2524.2|2520.2|2524.4|2520.4|2524.4|2520.4|2524.2|2520.2|12
1652795610000|2022-05-17 13:53:30|2524.7|2520.7|2524.4|2520.4|2524.7|2520.7|2524.2|2520.2|7
1652795620000|2022-05-17 13:53:40|2524.7|2520.7|2524.2|2520.2|2524.7|2520.7|2524.2|2520.2|1
1652795630000|2022-05-17 13:53:50|2523.9|2519.9|2523.2|2519.2|2523.9|2519.9|2523.2|2519.2|8
1652795650000|2022-05-17 13:54:10|2522.7|2518.7|2522.2|2518.2|2522.7|2518.7|2521.9|2517.9|3
1652795660000|2022-05-17 13:54:20|||||||||3
1652795670000|2022-05-17 13:54:30|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2
1652795680000|2022-05-17 13:54:40|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|0
1652795690000|2022-05-17 13:54:50|||||||||3
1652795700000|2022-05-17 13:55:00|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|5
1652795710000|2022-05-17 13:55:10|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|0
1652795720000|2022-05-17 13:55:20|2519.2|2515.2|2518.9|2514.9|2519.2|2515.2|2518.7|2514.7|11
1652795730000|2022-05-17 13:55:30|2519.2|2515.2|2519.2|2515.2|2519.7|2515.7|2518.9|2514.9|4
1652795740000|2022-05-17 13:55:40|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|1
1652795760000|2022-05-17 13:56:00|||||||||10
1652795770000|2022-05-17 13:56:10|2518.2|2514.2|2518.4|2514.4|2518.4|2514.4|2518.2|2514.2|4
1652795780000|2022-05-17 13:56:20|2517.9|2513.9|2516.9|2512.9|2517.9|2513.9|2515.4|2511.4|129
1652795790000|2022-05-17 13:56:30|2516.7|2512.7|2515.9|2511.9|2516.7|2512.7|2515.7|2511.7|19
1652795800000|2022-05-17 13:56:40|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|1
1652795810000|2022-05-17 13:56:50|2516.2|2512.2|2515.7|2511.7|2516.4|2512.4|2515.7|2511.7|1
1652795820000|2022-05-17 13:57:00|||||||||9
1652795830000|2022-05-17 13:57:10|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2
1652795840000|2022-05-17 13:57:20|2516.9|2512.9|2518.2|2514.2|2518.2|2514.2|2516.9|2512.9|11
1652795850000|2022-05-17 13:57:30|2518.4|2514.4|2517.4|2513.4|2518.4|2514.4|2517.4|2513.4|10
1652795870000|2022-05-17 13:57:50|2517.7|2513.7|2518.2|2514.2|2518.2|2514.2|2517.7|2513.7|2
1652795880000|2022-05-17 13:58:00|2518.9|2514.9|2518.2|2514.2|2518.9|2514.9|2518.2|2514.2|7
1652795890000|2022-05-17 13:58:10|2517.9|2513.9|2516.7|2512.7|2517.9|2513.9|2516.2|2512.2|4
1652795900000|2022-05-17 13:58:20|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2
1652795910000|2022-05-17 13:58:30|2516.9|2512.9|2516.2|2512.2|2517.2|2513.2|2516.2|2512.2|4
1652795920000|2022-05-17 13:58:40|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.7|2511.7|6
1652795930000|2022-05-17 13:58:50|2515.2|2511.2|2515.4|2511.4|2515.4|2511.4|2515.2|2511.2|1
1652795940000|2022-05-17 13:59:00|2515.7|2511.7|2515.2|2511.2|2515.7|2511.7|2515.2|2511.2|3
1652795950000|2022-05-17 13:59:10|2515.4|2511.4|2515.4|2511.4|2516.2|2512.2|2515.4|2511.4|3
1652795960000|2022-05-17 13:59:20|2515.7|2511.7|2515.9|2511.9|2515.9|2511.9|2515.7|2511.7|2
1652795970000|2022-05-17 13:59:30|2515.7|2511.7|2515.2|2511.2|2515.7|2511.7|2515.2|2511.2|5
1652795980000|2022-05-17 13:59:40|2515.7|2511.7|2516.2|2512.2|2516.2|2512.2|2515.7|2511.7|8
1652795990000|2022-05-17 13:59:50|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|33
1652796000000|2022-05-17 14:00:00|2515.4|2511.4|2515.2|2511.2|2515.4|2511.4|2514.9|2510.9|5
1652796010000|2022-05-17 14:00:10|2514.9|2510.9|2514.4|2510.4|2514.9|2510.9|2514.4|2510.4|5
1652796020000|2022-05-17 14:00:20|2515.4|2511.4|2515.2|2511.2|2515.4|2511.4|2515.2|2511.2|5
1652796030000|2022-05-17 14:00:30|||||||||2
1652796040000|2022-05-17 14:00:40|2515.4|2511.4|2514.9|2510.9|2515.4|2511.4|2514.4|2510.4|4
1652796060000|2022-05-17 14:01:00|2515.2|2511.2|2514.4|2510.4|2515.2|2511.2|2514.4|2510.4|5
1652796070000|2022-05-17 14:01:10|2514.2|2510.2|2515.4|2511.4|2515.4|2511.4|2514.2|2510.2|15
1652796080000|2022-05-17 14:01:20|2515.2|2511.2|2515.4|2511.4|2515.4|2511.4|2515.2|2511.2|7
1652796090000|2022-05-17 14:01:30|2515.2|2511.2|2514.7|2510.7|2515.2|2511.2|2514.7|2510.7|2
1652796100000|2022-05-17 14:01:40|2514.4|2510.4|2514.7|2510.7|2514.7|2510.7|2514.4|2510.4|0
1652796110000|2022-05-17 14:01:50|2514.9|2510.9|2514.4|2510.4|2514.9|2510.9|2514.4|2510.4|3
1652796120000|2022-05-17 14:02:00|2513.9|2509.9|2513.7|2509.7|2514.4|2510.4|2513.2|2509.2|25
1652796150000|2022-05-17 14:02:30|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|3
1652796160000|2022-05-17 14:02:40|||||||||2
1652796170000|2022-05-17 14:02:50|2512.2|2508.2|2511.7|2507.7|2512.2|2508.2|2511.7|2507.7|2
1652796180000|2022-05-17 14:03:00|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|3
1652796210000|2022-05-17 14:03:30|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.2|2508.2|6
1652796240000|2022-05-17 14:04:00|2512.9|2508.9|2513.2|2509.2|2514.4|2510.4|2512.9|2508.9|23
1652796250000|2022-05-17 14:04:10|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|1
1652796260000|2022-05-17 14:04:20|2512.7|2508.7|2513.2|2509.2|2513.2|2509.2|2512.7|2508.7|2
1652796270000|2022-05-17 14:04:30|2513.4|2509.4|2514.4|2510.4|2514.4|2510.4|2512.7|2508.7|11
1652796300000|2022-05-17 14:05:00|2514.2|2510.2|2514.4|2510.4|2514.7|2510.7|2513.2|2509.2|46
1652796310000|2022-05-17 14:05:10|2515.2|2511.2|2515.4|2511.4|2515.4|2511.4|2514.9|2510.9|2
1652796330000|2022-05-17 14:05:30|2515.9|2511.9|2515.4|2511.4|2516.4|2512.4|2515.4|2511.4|4
1652796360000|2022-05-17 14:06:00|2515.9|2511.9|2516.4|2512.4|2516.4|2512.4|2515.9|2511.9|7
1652796370000|2022-05-17 14:06:10|||||||||1
1652796380000|2022-05-17 14:06:20|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|1
1652796390000|2022-05-17 14:06:30|||||||||2
1652796400000|2022-05-17 14:06:40|2516.9|2512.9|2518.2|2514.2|2518.2|2514.2|2516.9|2512.9|8
1652796410000|2022-05-17 14:06:50|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|1
1652796420000|2022-05-17 14:07:00|2518.4|2514.4|2518.7|2514.7|2518.7|2514.7|2518.2|2514.2|8
1652796430000|2022-05-17 14:07:10|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|0
1652796450000|2022-05-17 14:07:30|2518.2|2514.2|2517.9|2513.9|2518.2|2514.2|2517.9|2513.9|14
1652796470000|2022-05-17 14:07:50|||||||||1
1652796480000|2022-05-17 14:08:00|2518.4|2514.4|2518.2|2514.2|2518.4|2514.4|2518.2|2514.2|3
1652796490000|2022-05-17 14:08:10|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|1
1652796510000|2022-05-17 14:08:30|||||||||3
1652796520000|2022-05-17 14:08:40|2518.2|2514.2|2518.4|2514.4|2518.4|2514.4|2518.2|2514.2|3
1652796540000|2022-05-17 14:09:00|2518.2|2514.2|2519.7|2515.7|2519.7|2515.7|2517.9|2513.9|11
1652796550000|2022-05-17 14:09:10|2519.2|2515.2|2518.9|2514.9|2519.2|2515.2|2518.9|2514.9|4
1652796560000|2022-05-17 14:09:20|||||||||1
1652796570000|2022-05-17 14:09:30|2519.2|2515.2|2519.7|2515.7|2519.7|2515.7|2519.2|2515.2|5
1652796590000|2022-05-17 14:09:50|||||||||2
1652796600000|2022-05-17 14:10:00|2519.4|2515.4|2518.9|2514.9|2519.4|2515.4|2518.9|2514.9|4
1652796620000|2022-05-17 14:10:20|2518.4|2514.4|2518.7|2514.7|2518.7|2514.7|2518.4|2514.4|4
1652796630000|2022-05-17 14:10:30|||||||||3
1652796660000|2022-05-17 14:11:00|||||||||7
1652796670000|2022-05-17 14:11:10|||||||||1
1652796690000|2022-05-17 14:11:30|||||||||2
1652796710000|2022-05-17 14:11:50|||||||||1
1652796720000|2022-05-17 14:12:00|2517.9|2513.9|2518.7|2514.7|2518.7|2514.7|2517.2|2513.2|24
1652796750000|2022-05-17 14:12:30|2518.9|2514.9|2519.7|2515.7|2519.7|2515.7|2518.9|2514.9|5
1652796780000|2022-05-17 14:13:00|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|3
1652796790000|2022-05-17 14:13:10|||||||||1
1652796800000|2022-05-17 14:13:20|||||||||1
1652796810000|2022-05-17 14:13:30|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|4
1652796830000|2022-05-17 14:13:50|||||||||1
1652796840000|2022-05-17 14:14:00|||||||||4
1652796850000|2022-05-17 14:14:10|2520.2|2516.2|2521.9|2517.9|2521.9|2517.9|2520.2|2516.2|9
1652796870000|2022-05-17 14:14:30|||||||||4
1652796880000|2022-05-17 14:14:40|||||||||2
1652796890000|2022-05-17 14:14:50|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|1
1652796900000|2022-05-17 14:15:00|2522.9|2518.9|2522.7|2518.7|2522.9|2518.9|2522.7|2518.7|5
1652796910000|2022-05-17 14:15:10|||||||||1
1652796920000|2022-05-17 14:15:20|2523.4|2519.4|2524.7|2520.7|2524.7|2520.7|2523.4|2519.4|10
1652796930000|2022-05-17 14:15:30|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2
1652796940000|2022-05-17 14:15:40|2524.7|2520.7|2522.7|2518.7|2524.7|2520.7|2522.7|2518.7|7
1652796950000|2022-05-17 14:15:50|2522.9|2518.9|2523.2|2519.2|2523.2|2519.2|2522.9|2518.9|2
1652796960000|2022-05-17 14:16:00|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|21
1652796970000|2022-05-17 14:16:10|||||||||2
1652796990000|2022-05-17 14:16:30|||||||||3
1652797000000|2022-05-17 14:16:40|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|1
1652797010000|2022-05-17 14:16:50|||||||||1
1652797020000|2022-05-17 14:17:00|2521.7|2517.7|2520.2|2516.2|2521.7|2517.7|2519.9|2515.9|14
1652797030000|2022-05-17 14:17:10|2520.7|2516.7|2520.9|2516.9|2520.9|2516.9|2520.7|2516.7|1
1652797040000|2022-05-17 14:17:20|2521.2|2517.2|2521.7|2517.7|2521.7|2517.7|2521.2|2517.2|3
1652797050000|2022-05-17 14:17:30|||||||||3
1652797060000|2022-05-17 14:17:40|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|4
1652797070000|2022-05-17 14:17:50|||||||||1
1652797080000|2022-05-17 14:18:00|2522.4|2518.4|2522.2|2518.2|2522.4|2518.4|2522.2|2518.2|5
1652797090000|2022-05-17 14:18:10|2521.9|2517.9|2520.9|2516.9|2521.9|2517.9|2520.2|2516.2|10
1652797100000|2022-05-17 14:18:20|||||||||10
1652797110000|2022-05-17 14:18:30|2521.2|2517.2|2520.9|2516.9|2521.2|2517.2|2520.9|2516.9|4
1652797120000|2022-05-17 14:18:40|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|1
1652797130000|2022-05-17 14:18:50|2520.7|2516.7|2519.9|2515.9|2520.7|2516.7|2519.9|2515.9|1
1652797140000|2022-05-17 14:19:00|2519.7|2515.7|2518.7|2514.7|2519.7|2515.7|2518.7|2514.7|6
1652797150000|2022-05-17 14:19:10|2518.9|2514.9|2520.2|2516.2|2520.2|2516.2|2518.9|2514.9|2
1652797160000|2022-05-17 14:19:20|2520.9|2516.9|2521.7|2517.7|2522.2|2518.2|2520.9|2516.9|3
1652797170000|2022-05-17 14:19:30|2521.9|2517.9|2522.7|2518.7|2522.7|2518.7|2521.9|2517.9|3
1652797180000|2022-05-17 14:19:40|||||||||1
1652797200000|2022-05-17 14:20:00|2523.9|2519.9|2524.2|2520.2|2524.2|2520.2|2523.9|2519.9|5
1652797210000|2022-05-17 14:20:10|2524.4|2520.4|2524.9|2520.9|2525.2|2521.2|2523.9|2519.9|5
1652797220000|2022-05-17 14:20:20|||||||||1
1652797230000|2022-05-17 14:20:30|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|3
1652797240000|2022-05-17 14:20:40|2523.9|2519.9|2523.7|2519.7|2523.9|2519.9|2523.7|2519.7|15
1652797250000|2022-05-17 14:20:50|2523.9|2519.9|2523.7|2519.7|2523.9|2519.9|2523.7|2519.7|1
1652797260000|2022-05-17 14:21:00|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.4|2519.4|11
1652797270000|2022-05-17 14:21:10|2524.4|2520.4|2524.9|2520.9|2524.9|2520.9|2524.4|2520.4|8
1652797290000|2022-05-17 14:21:30|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|4
1652797300000|2022-05-17 14:21:40|2524.2|2520.2|2523.2|2519.2|2524.2|2520.2|2523.2|2519.2|10
1652797310000|2022-05-17 14:21:50|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|0
1652797320000|2022-05-17 14:22:00|||||||||2
1652797330000|2022-05-17 14:22:10|||||||||2
1652797350000|2022-05-17 14:22:30|||||||||3
1652797360000|2022-05-17 14:22:40|||||||||1
1652797370000|2022-05-17 14:22:50|||||||||1
1652797380000|2022-05-17 14:23:00|||||||||2
1652797390000|2022-05-17 14:23:10|2523.4|2519.4|2523.7|2519.7|2523.7|2519.7|2523.2|2519.2|11
1652797400000|2022-05-17 14:23:20|||||||||1
1652797410000|2022-05-17 14:23:30|||||||||3
1652797430000|2022-05-17 14:23:50|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|8
1652797440000|2022-05-17 14:24:00|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.7|2520.7|4
1652797450000|2022-05-17 14:24:10|2525.2|2521.2|2525.7|2521.7|2525.9|2521.9|2525.2|2521.2|6
1652797460000|2022-05-17 14:24:20|2526.2|2522.2|2525.7|2521.7|2526.7|2522.7|2525.7|2521.7|16
1652797470000|2022-05-17 14:24:30|2525.9|2521.9|2525.7|2521.7|2525.9|2521.9|2525.7|2521.7|3
1652797480000|2022-05-17 14:24:40|2525.4|2521.4|2524.7|2520.7|2525.4|2521.4|2524.7|2520.7|11
1652797490000|2022-05-17 14:24:50|2524.9|2520.9|2526.2|2522.2|2526.2|2522.2|2524.9|2520.9|19
1652797500000|2022-05-17 14:25:00|||||||||3
1652797530000|2022-05-17 14:25:30|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.7|2521.7|17
1652797540000|2022-05-17 14:25:40|2525.4|2521.4|2525.9|2521.9|2525.9|2521.9|2525.4|2521.4|18
1652797560000|2022-05-17 14:26:00|2526.2|2522.2|2525.7|2521.7|2526.2|2522.2|2525.7|2521.7|5
1652797570000|2022-05-17 14:26:10|2525.9|2521.9|2526.7|2522.7|2526.9|2522.9|2525.9|2521.9|2
1652797590000|2022-05-17 14:26:30|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|3
1652797620000|2022-05-17 14:27:00|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|7
1652797630000|2022-05-17 14:27:10|||||||||1
1652797640000|2022-05-17 14:27:20|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2526.9|2522.9|6
1652797650000|2022-05-17 14:27:30|||||||||3
1652797660000|2022-05-17 14:27:40|2526.9|2522.9|2527.2|2523.2|2527.2|2523.2|2526.9|2522.9|1
1652797670000|2022-05-17 14:27:50|2526.9|2522.9|2527.2|2523.2|2527.2|2523.2|2526.9|2522.9|1
1652797680000|2022-05-17 14:28:00|2527.4|2523.4|2525.9|2521.9|2527.9|2523.9|2524.9|2520.9|16
1652797690000|2022-05-17 14:28:10|||||||||1
1652797700000|2022-05-17 14:28:20|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|1
1652797710000|2022-05-17 14:28:30|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|3
1652797720000|2022-05-17 14:28:40|||||||||3
1652797740000|2022-05-17 14:29:00|2525.7|2521.7|2528.2|2524.2|2528.2|2524.2|2525.7|2521.7|76
1652797750000|2022-05-17 14:29:10|||||||||2
1652797760000|2022-05-17 14:29:20|2528.7|2524.7|2529.2|2525.2|2529.2|2525.2|2528.7|2524.7|1
1652797770000|2022-05-17 14:29:30|2528.9|2524.9|2528.7|2524.7|2528.9|2524.9|2528.7|2524.7|3
1652797800000|2022-05-17 14:30:00|2527.9|2523.9|2525.9|2521.9|2527.9|2523.9|2525.9|2521.9|13
1652797810000|2022-05-17 14:30:10|2525.7|2521.7|2525.2|2521.2|2525.7|2521.7|2525.2|2521.2|2
1652797820000|2022-05-17 14:30:20|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|0
1652797830000|2022-05-17 14:30:30|2524.4|2520.4|2523.9|2519.9|2524.4|2520.4|2523.7|2519.7|7
1652797860000|2022-05-17 14:31:00|2523.7|2519.7|2522.7|2518.7|2523.7|2519.7|2522.7|2518.7|14
1652797890000|2022-05-17 14:31:30|||||||||3
1652797910000|2022-05-17 14:31:50|||||||||2
1652797920000|2022-05-17 14:32:00|2521.9|2517.9|2521.2|2517.2|2521.9|2517.9|2521.2|2517.2|15
1652797940000|2022-05-17 14:32:20|2521.4|2517.4|2521.7|2517.7|2521.7|2517.7|2521.4|2517.4|3
1652797950000|2022-05-17 14:32:30|||||||||4
1652797980000|2022-05-17 14:33:00|||||||||3
1652798000000|2022-05-17 14:33:20|||||||||1
1652798010000|2022-05-17 14:33:30|||||||||2
1652798020000|2022-05-17 14:33:40|||||||||2
1652798030000|2022-05-17 14:33:50|||||||||3
1652798040000|2022-05-17 14:34:00|2522.4|2518.4|2523.4|2519.4|2523.9|2519.9|2522.4|2518.4|7
1652798050000|2022-05-17 14:34:10|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2
1652798060000|2022-05-17 14:34:20|||||||||1
1652798070000|2022-05-17 14:34:30|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|6
1652798080000|2022-05-17 14:34:40|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2
1652798090000|2022-05-17 14:34:50|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|0
1652798110000|2022-05-17 14:35:10|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|3
1652798120000|2022-05-17 14:35:20|2522.9|2518.9|2523.7|2519.7|2523.7|2519.7|2522.9|2518.9|2
1652798130000|2022-05-17 14:35:30|||||||||1
1652798140000|2022-05-17 14:35:40|||||||||8
1652798160000|2022-05-17 14:36:00|2523.2|2519.2|2522.7|2518.7|2523.2|2519.2|2522.7|2518.7|8
1652798170000|2022-05-17 14:36:10|2523.2|2519.2|2523.7|2519.7|2523.7|2519.7|2523.2|2519.2|5
1652798180000|2022-05-17 14:36:20|2523.9|2519.9|2524.4|2520.4|2524.4|2520.4|2523.9|2519.9|17
1652798190000|2022-05-17 14:36:30|2524.7|2520.7|2524.2|2520.2|2524.7|2520.7|2524.2|2520.2|5
1652798200000|2022-05-17 14:36:40|2523.9|2519.9|2524.2|2520.2|2524.2|2520.2|2523.9|2519.9|5
1652798210000|2022-05-17 14:36:50|2524.7|2520.7|2524.7|2520.7|2524.9|2520.9|2524.7|2520.7|4
1652798220000|2022-05-17 14:37:00|2524.9|2520.9|2523.9|2519.9|2524.9|2520.9|2522.9|2518.9|6
1652798230000|2022-05-17 14:37:10|||||||||2
1652798240000|2022-05-17 14:37:20|2523.7|2519.7|2523.9|2519.9|2523.9|2519.9|2523.2|2519.2|13
1652798250000|2022-05-17 14:37:30|2523.7|2519.7|2524.7|2520.7|2524.7|2520.7|2523.7|2519.7|4
1652798260000|2022-05-17 14:37:40|||||||||4
1652798280000|2022-05-17 14:38:00|||||||||2
1652798290000|2022-05-17 14:38:10|||||||||3
1652798310000|2022-05-17 14:38:30|||||||||1
1652798320000|2022-05-17 14:38:40|||||||||2
1652798330000|2022-05-17 14:38:50|2524.4|2520.4|2524.2|2520.2|2524.7|2520.7|2524.2|2520.2|90
1652798340000|2022-05-17 14:39:00|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1652798350000|2022-05-17 14:39:10|2524.2|2520.2|2524.7|2520.7|2524.7|2520.7|2524.2|2520.2|4
1652798360000|2022-05-17 14:39:20|2523.2|2519.2|2522.7|2518.7|2523.2|2519.2|2522.7|2518.7|22
1652798370000|2022-05-17 14:39:30|2522.9|2518.9|2522.7|2518.7|2522.9|2518.9|2522.7|2518.7|4
1652798380000|2022-05-17 14:39:40|2522.4|2518.4|2522.9|2518.9|2522.9|2518.9|2522.2|2518.2|4
1652798400000|2022-05-17 14:40:00|||||||||2
1652798410000|2022-05-17 14:40:10|||||||||4
1652798430000|2022-05-17 14:40:30|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|0
1652798440000|2022-05-17 14:40:40|2521.9|2517.9|2520.9|2516.9|2521.9|2517.9|2520.9|2516.9|5
1652798450000|2022-05-17 14:40:50|2520.2|2516.2|2519.9|2515.9|2520.2|2516.2|2519.4|2515.4|7
1652798460000|2022-05-17 14:41:00|2519.7|2515.7|2518.7|2514.7|2519.7|2515.7|2518.7|2514.7|8
1652798470000|2022-05-17 14:41:10|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2
1652798480000|2022-05-17 14:41:20|||||||||1
1652798500000|2022-05-17 14:41:40|||||||||3
1652798510000|2022-05-17 14:41:50|2518.4|2514.4|2518.9|2514.9|2518.9|2514.9|2518.4|2514.4|1
1652798520000|2022-05-17 14:42:00|||||||||1
1652798530000|2022-05-17 14:42:10|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|7
1652798550000|2022-05-17 14:42:30|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1652798560000|2022-05-17 14:42:40|2520.2|2516.2|2519.9|2515.9|2520.2|2516.2|2519.7|2515.7|5
1652798580000|2022-05-17 14:43:00|2519.7|2515.7|2520.2|2516.2|2520.2|2516.2|2519.7|2515.7|2
1652798590000|2022-05-17 14:43:10|2519.9|2515.9|2519.7|2515.7|2519.9|2515.9|2519.7|2515.7|4
1652798600000|2022-05-17 14:43:20|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2
1652798620000|2022-05-17 14:43:40|2518.9|2514.9|2518.7|2514.7|2518.9|2514.9|2518.7|2514.7|17
1652798640000|2022-05-17 14:44:00|2518.4|2514.4|2518.2|2514.2|2518.4|2514.4|2517.9|2513.9|4
1652798650000|2022-05-17 14:44:10|||||||||3
1652798670000|2022-05-17 14:44:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1652798680000|2022-05-17 14:44:40|||||||||3
1652798700000|2022-05-17 14:45:00|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.4|2513.4|56
1652798710000|2022-05-17 14:45:10|2518.2|2514.2|2517.9|2513.9|2518.7|2514.7|2517.9|2513.9|7
1652798720000|2022-05-17 14:45:20|2517.2|2513.2|2518.7|2514.7|2518.9|2514.9|2517.2|2513.2|6
1652798730000|2022-05-17 14:45:30|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|0
1652798740000|2022-05-17 14:45:40|||||||||4
1652798760000|2022-05-17 14:46:00|2521.7|2517.7|2522.2|2518.2|2522.2|2518.2|2521.7|2517.7|9
1652798770000|2022-05-17 14:46:10|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2
1652798780000|2022-05-17 14:46:20|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|1
1652798790000|2022-05-17 14:46:30|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|0
1652798800000|2022-05-17 14:46:40|||||||||3
1652798810000|2022-05-17 14:46:50|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|1
1652798820000|2022-05-17 14:47:00|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|1
1652798830000|2022-05-17 14:47:10|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|3
1652798840000|2022-05-17 14:47:20|2522.9|2518.9|2521.2|2517.2|2523.7|2519.7|2521.2|2517.2|14
1652798850000|2022-05-17 14:47:30|2521.7|2517.7|2521.9|2517.9|2521.9|2517.9|2521.7|2517.7|1
1652798860000|2022-05-17 14:47:40|||||||||2
1652798870000|2022-05-17 14:47:50|2521.7|2517.7|2521.9|2517.9|2521.9|2517.9|2521.7|2517.7|13
1652798880000|2022-05-17 14:48:00|||||||||1
1652798890000|2022-05-17 14:48:10|||||||||3
1652798910000|2022-05-17 14:48:30|2521.7|2517.7|2521.2|2517.2|2521.7|2517.7|2521.2|2517.2|15
1652798920000|2022-05-17 14:48:40|2521.4|2517.4|2521.7|2517.7|2521.7|2517.7|2521.4|2517.4|3
1652798930000|2022-05-17 14:48:50|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|13
1652798950000|2022-05-17 14:49:10|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|19
1652798970000|2022-05-17 14:49:30|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2
1652798980000|2022-05-17 14:49:40|2520.4|2516.4|2519.7|2515.7|2520.4|2516.4|2519.7|2515.7|12
1652798990000|2022-05-17 14:49:50|||||||||1
1652799000000|2022-05-17 14:50:00|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.2|2515.2|4
1652799010000|2022-05-17 14:50:10|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|4
1652799020000|2022-05-17 14:50:20|||||||||2
1652799030000|2022-05-17 14:50:30|2519.9|2515.9|2520.2|2516.2|2520.2|2516.2|2519.9|2515.9|1
1652799040000|2022-05-17 14:50:40|||||||||3
1652799060000|2022-05-17 14:51:00|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1652799070000|2022-05-17 14:51:10|2520.2|2516.2|2519.9|2515.9|2520.2|2516.2|2519.9|2515.9|7
1652799080000|2022-05-17 14:51:20|2520.4|2516.4|2521.2|2517.2|2521.4|2517.4|2520.4|2516.4|3
1652799100000|2022-05-17 14:51:40|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|6
1652799110000|2022-05-17 14:51:50|2520.7|2516.7|2520.9|2516.9|2520.9|2516.9|2520.7|2516.7|2
1652799120000|2022-05-17 14:52:00|2521.4|2517.4|2521.2|2517.2|2521.4|2517.4|2521.2|2517.2|4
1652799130000|2022-05-17 14:52:10|2521.4|2517.4|2521.9|2517.9|2521.9|2517.9|2521.4|2517.4|3
1652799160000|2022-05-17 14:52:40|||||||||3
1652799170000|2022-05-17 14:52:50|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|1
1652799190000|2022-05-17 14:53:10|||||||||4
1652799200000|2022-05-17 14:53:20|||||||||1
1652799210000|2022-05-17 14:53:30|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|8
1652799220000|2022-05-17 14:53:40|2522.9|2518.9|2523.7|2519.7|2523.9|2519.9|2522.9|2518.9|4
1652799230000|2022-05-17 14:53:50|2523.9|2519.9|2523.9|2519.9|2524.2|2520.2|2523.9|2519.9|1
1652799250000|2022-05-17 14:54:10|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|6
1652799260000|2022-05-17 14:54:20|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|0
1652799270000|2022-05-17 14:54:30|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|21
1652799280000|2022-05-17 14:54:40|2525.7|2521.7|2526.2|2522.2|2526.2|2522.2|2525.7|2521.7|115
1652799300000|2022-05-17 14:55:00|2525.7|2521.7|2525.2|2521.2|2525.7|2521.7|2524.7|2520.7|3
1652799310000|2022-05-17 14:55:10|2525.4|2521.4|2525.7|2521.7|2525.7|2521.7|2525.4|2521.4|3
1652799320000|2022-05-17 14:55:20|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2
1652799330000|2022-05-17 14:55:30|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2525.9|2521.9|0
1652799340000|2022-05-17 14:55:40|2526.9|2522.9|2527.2|2523.2|2527.2|2523.2|2526.9|2522.9|3
1652799350000|2022-05-17 14:55:50|2526.9|2522.9|2527.2|2523.2|2527.2|2523.2|2526.9|2522.9|1
1652799370000|2022-05-17 14:56:10|||||||||2
1652799380000|2022-05-17 14:56:20|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1652799390000|2022-05-17 14:56:30|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|6
1652799400000|2022-05-17 14:56:40|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|3
1652799420000|2022-05-17 14:57:00|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|0
1652799430000|2022-05-17 14:57:10|2528.4|2524.4|2529.2|2525.2|2529.2|2525.2|2528.4|2524.4|12
1652799440000|2022-05-17 14:57:20|||||||||1
1652799460000|2022-05-17 14:57:40|2528.9|2524.9|2528.7|2524.7|2528.9|2524.9|2528.7|2524.7|2
1652799470000|2022-05-17 14:57:50|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|4
1652799480000|2022-05-17 14:58:00|||||||||1
1652799490000|2022-05-17 14:58:10|2527.9|2523.9|2527.7|2523.7|2527.9|2523.9|2527.7|2523.7|25
1652799510000|2022-05-17 14:58:30|2527.2|2523.2|2526.4|2522.4|2527.2|2523.2|2526.4|2522.4|20
1652799520000|2022-05-17 14:58:40|2525.9|2521.9|2526.2|2522.2|2526.2|2522.2|2525.9|2521.9|5
1652799530000|2022-05-17 14:58:50|||||||||3
1652799540000|2022-05-17 14:59:00|||||||||1
1652799550000|2022-05-17 14:59:10|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2
1652799570000|2022-05-17 14:59:30|||||||||1
1652799580000|2022-05-17 14:59:40|||||||||4
1652799590000|2022-05-17 14:59:50|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2525.9|2521.9|5
1652799600000|2022-05-17 15:00:00|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|0
1652799610000|2022-05-17 15:00:10|||||||||2
1652799620000|2022-05-17 15:00:20|||||||||4
1652799630000|2022-05-17 15:00:30|||||||||1
1652799640000|2022-05-17 15:00:40|2525.4|2521.4|2525.2|2521.2|2525.4|2521.4|2524.9|2520.9|5
1652799650000|2022-05-17 15:00:50|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|0
1652799660000|2022-05-17 15:01:00|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|1
1652799670000|2022-05-17 15:01:10|||||||||5
1652799690000|2022-05-17 15:01:30|||||||||1
1652799700000|2022-05-17 15:01:40|2523.9|2519.9|2523.2|2519.2|2523.9|2519.9|2523.2|2519.2|3
1652799710000|2022-05-17 15:01:50|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2
1652799720000|2022-05-17 15:02:00|2523.2|2519.2|2523.9|2519.9|2523.9|2519.9|2523.2|2519.2|5
1652799730000|2022-05-17 15:02:10|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|4
1652799750000|2022-05-17 15:02:30|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|8
1652799760000|2022-05-17 15:02:40|||||||||2
1652799770000|2022-05-17 15:02:50|||||||||1
1652799780000|2022-05-17 15:03:00|2525.2|2521.2|2526.2|2522.2|2526.2|2522.2|2525.2|2521.2|41
1652799790000|2022-05-17 15:03:10|2525.7|2521.7|2525.7|2521.7|2525.9|2521.9|2525.7|2521.7|9
1652799800000|2022-05-17 15:03:20|||||||||2
1652799810000|2022-05-17 15:03:30|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|1
1652799820000|2022-05-17 15:03:40|||||||||3
1652799840000|2022-05-17 15:04:00|2525.7|2521.7|2526.4|2522.4|2526.7|2522.7|2525.7|2521.7|7
1652799850000|2022-05-17 15:04:10|2526.7|2522.7|2526.9|2522.9|2526.9|2522.9|2526.7|2522.7|4
1652799860000|2022-05-17 15:04:20|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|1
1652799870000|2022-05-17 15:04:30|||||||||10
1652799880000|2022-05-17 15:04:40|||||||||3
1652799890000|2022-05-17 15:04:50|||||||||3
1652799900000|2022-05-17 15:05:00|2527.2|2523.2|2526.9|2522.9|2527.4|2523.4|2526.9|2522.9|18
1652799910000|2022-05-17 15:05:10|2527.2|2523.2|2526.7|2522.7|2527.2|2523.2|2526.7|2522.7|2
1652799930000|2022-05-17 15:05:30|2526.9|2522.9|2528.4|2524.4|2528.4|2524.4|2526.7|2522.7|5
1652799940000|2022-05-17 15:05:40|2528.7|2524.7|2530.4|2526.4|2530.4|2526.4|2528.7|2524.7|20
1652799950000|2022-05-17 15:05:50|2529.9|2525.9|2530.2|2526.2|2530.4|2526.4|2529.9|2525.9|2
1652799960000|2022-05-17 15:06:00|2530.4|2526.4|2529.7|2525.7|2530.4|2526.4|2529.7|2525.7|4
1652799970000|2022-05-17 15:06:10|2530.2|2526.2|2530.4|2526.4|2530.4|2526.4|2530.2|2526.2|3
1652799990000|2022-05-17 15:06:30|||||||||3
1652800000000|2022-05-17 15:06:40|||||||||3
1652800020000|2022-05-17 15:07:00|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|67
1652800030000|2022-05-17 15:07:10|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|12
1652800040000|2022-05-17 15:07:20|2528.7|2524.7|2528.2|2524.2|2528.7|2524.7|2528.2|2524.2|8
1652800050000|2022-05-17 15:07:30|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|0
1652800060000|2022-05-17 15:07:40|||||||||2
1652800070000|2022-05-17 15:07:50|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|2528.7|2524.7|0
1652800080000|2022-05-17 15:08:00|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|1
1652800090000|2022-05-17 15:08:10|||||||||3
1652800100000|2022-05-17 15:08:20|2528.9|2524.9|2528.7|2524.7|2528.9|2524.9|2528.4|2524.4|1
1652800110000|2022-05-17 15:08:30|2528.4|2524.4|2528.7|2524.7|2528.7|2524.7|2528.4|2524.4|0
1652800120000|2022-05-17 15:08:40|2528.4|2524.4|2528.7|2524.7|2528.9|2524.9|2528.4|2524.4|3
1652800130000|2022-05-17 15:08:50|2528.4|2524.4|2528.4|2524.4|2528.9|2524.9|2528.4|2524.4|3
1652800150000|2022-05-17 15:09:10|||||||||2
1652800160000|2022-05-17 15:09:20|2528.2|2524.2|2527.7|2523.7|2528.2|2524.2|2527.7|2523.7|28
1652800170000|2022-05-17 15:09:30|||||||||1
1652800180000|2022-05-17 15:09:40|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.4|2522.4|5
1652800190000|2022-05-17 15:09:50|||||||||1
1652800200000|2022-05-17 15:10:00|||||||||1
1652800210000|2022-05-17 15:10:10|2525.9|2521.9|2524.7|2520.7|2525.9|2521.9|2524.7|2520.7|7
1652800230000|2022-05-17 15:10:30|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|4
1652800240000|2022-05-17 15:10:40|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|3
1652800260000|2022-05-17 15:11:00|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.2|2521.2|3
1652800270000|2022-05-17 15:11:10|2525.2|2521.2|2523.7|2519.7|2525.2|2521.2|2523.7|2519.7|12
1652800290000|2022-05-17 15:11:30|2523.4|2519.4|2523.9|2519.9|2523.9|2519.9|2523.4|2519.4|13
1652800300000|2022-05-17 15:11:40|||||||||3
1652800330000|2022-05-17 15:12:10|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|6
1652800340000|2022-05-17 15:12:20|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2
1652800350000|2022-05-17 15:12:30|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1652800360000|2022-05-17 15:12:40|||||||||3
1652800370000|2022-05-17 15:12:50|||||||||1
1652800380000|2022-05-17 15:13:00|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|20
1652800390000|2022-05-17 15:13:10|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|3
1652800400000|2022-05-17 15:13:20|2522.9|2518.9|2523.4|2519.4|2523.4|2519.4|2522.9|2518.9|0
1652800410000|2022-05-17 15:13:30|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|1
1652800420000|2022-05-17 15:13:40|||||||||3
1652800430000|2022-05-17 15:13:50|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|5
1652800450000|2022-05-17 15:14:10|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|12
1652800470000|2022-05-17 15:14:30|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|8
1652800480000|2022-05-17 15:14:40|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|4
1652800490000|2022-05-17 15:14:50|||||||||1
1652800500000|2022-05-17 15:15:00|2525.7|2521.7|2527.4|2523.4|2527.4|2523.4|2525.7|2521.7|8
1652800510000|2022-05-17 15:15:10|||||||||3
1652800520000|2022-05-17 15:15:20|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2
1652800530000|2022-05-17 15:15:30|2525.7|2521.7|2525.2|2521.2|2525.7|2521.7|2525.2|2521.2|14
1652800540000|2022-05-17 15:15:40|2524.7|2520.7|2524.4|2520.4|2524.7|2520.7|2524.4|2520.4|44
1652800560000|2022-05-17 15:16:00|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|1
1652800570000|2022-05-17 15:16:10|||||||||5
1652800590000|2022-05-17 15:16:30|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|8
1652800600000|2022-05-17 15:16:40|||||||||4
1652800610000|2022-05-17 15:16:50|||||||||1
1652800620000|2022-05-17 15:17:00|||||||||1
1652800630000|2022-05-17 15:17:10|||||||||4
1652800640000|2022-05-17 15:17:20|2524.7|2520.7|2525.2|2521.2|2525.2|2521.2|2524.7|2520.7|7
1652800650000|2022-05-17 15:17:30|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|0
1652800660000|2022-05-17 15:17:40|||||||||3
1652800670000|2022-05-17 15:17:50|||||||||1
1652800680000|2022-05-17 15:18:00|||||||||1
1652800690000|2022-05-17 15:18:10|||||||||2
1652800710000|2022-05-17 15:18:30|||||||||2
1652800720000|2022-05-17 15:18:40|||||||||3
1652800750000|2022-05-17 15:19:10|||||||||2
1652800760000|2022-05-17 15:19:20|2524.7|2520.7|2525.4|2521.4|2525.4|2521.4|2524.4|2520.4|16
1652800770000|2022-05-17 15:19:30|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|4
1652800780000|2022-05-17 15:19:40|||||||||3
1652800810000|2022-05-17 15:20:10|||||||||5
1652800820000|2022-05-17 15:20:20|2526.2|2522.2|2525.4|2521.4|2526.2|2522.2|2525.4|2521.4|18
1652800830000|2022-05-17 15:20:30|2525.2|2521.2|2525.2|2521.2|2525.4|2521.4|2524.7|2520.7|7
1652800840000|2022-05-17 15:20:40|2524.9|2520.9|2525.2|2521.2|2525.2|2521.2|2524.7|2520.7|4
1652800850000|2022-05-17 15:20:50|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2
1652800870000|2022-05-17 15:21:10|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|3
1652800900000|2022-05-17 15:21:40|||||||||3
1652800910000|2022-05-17 15:21:50|2525.9|2521.9|2526.4|2522.4|2526.4|2522.4|2525.9|2521.9|1
1652800930000|2022-05-17 15:22:10|||||||||3
1652800950000|2022-05-17 15:22:30|2524.9|2520.9|2525.4|2521.4|2525.4|2521.4|2524.4|2520.4|65
1652800960000|2022-05-17 15:22:40|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.4|2521.4|9
1652800970000|2022-05-17 15:22:50|2526.2|2522.2|2526.9|2522.9|2526.9|2522.9|2526.2|2522.2|2
1652800980000|2022-05-17 15:23:00|2526.4|2522.4|2526.4|2522.4|2526.7|2522.7|2526.4|2522.4|0
1652800990000|2022-05-17 15:23:10|2526.7|2522.7|2526.4|2522.4|2526.7|2522.7|2526.4|2522.4|2
1652801020000|2022-05-17 15:23:40|||||||||7
1652801050000|2022-05-17 15:24:10|||||||||2
1652801060000|2022-05-17 15:24:20|||||||||5
1652801070000|2022-05-17 15:24:30|||||||||2
1652801090000|2022-05-17 15:24:50|||||||||4
1652801100000|2022-05-17 15:25:00|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|0
1652801110000|2022-05-17 15:25:10|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1652801120000|2022-05-17 15:25:20|||||||||3
1652801140000|2022-05-17 15:25:40|||||||||4
1652801150000|2022-05-17 15:25:50|||||||||1
1652801160000|2022-05-17 15:26:00|2526.9|2522.9|2527.4|2523.4|2527.9|2523.9|2526.9|2522.9|6
1652801170000|2022-05-17 15:26:10|2527.7|2523.7|2528.4|2524.4|2528.4|2524.4|2527.7|2523.7|2
1652801180000|2022-05-17 15:26:20|||||||||3
1652801190000|2022-05-17 15:26:30|||||||||4
1652801200000|2022-05-17 15:26:40|2528.7|2524.7|2528.9|2524.9|2528.9|2524.9|2528.4|2524.4|5
1652801210000|2022-05-17 15:26:50|2528.7|2524.7|2529.9|2525.9|2529.9|2525.9|2528.7|2524.7|61
1652801220000|2022-05-17 15:27:00|||||||||5
1652801230000|2022-05-17 15:27:10|2529.7|2525.7|2529.7|2525.7|2529.9|2525.9|2529.7|2525.7|3
1652801240000|2022-05-17 15:27:20|2528.9|2524.9|2529.2|2525.2|2529.2|2525.2|2528.9|2524.9|20
1652801250000|2022-05-17 15:27:30|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|0
1652801260000|2022-05-17 15:27:40|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|0
1652801270000|2022-05-17 15:27:50|||||||||3
1652801290000|2022-05-17 15:28:10|||||||||1
1652801300000|2022-05-17 15:28:20|||||||||2
1652801330000|2022-05-17 15:28:50|||||||||3
1652801340000|2022-05-17 15:29:00|||||||||1
1652801360000|2022-05-17 15:29:20|||||||||3
1652801370000|2022-05-17 15:29:30|||||||||2
1652801380000|2022-05-17 15:29:40|||||||||1
1652801390000|2022-05-17 15:29:50|||||||||3
1652801400000|2022-05-17 15:30:00|||||||||1
1652801420000|2022-05-17 15:30:20|2529.2|2525.2|2528.9|2524.9|2529.2|2525.2|2528.9|2524.9|17
1652801440000|2022-05-17 15:30:40|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|4
1652801450000|2022-05-17 15:30:50|2529.9|2525.9|2530.7|2526.7|2530.9|2526.9|2529.9|2525.9|21
1652801460000|2022-05-17 15:31:00|||||||||5
1652801470000|2022-05-17 15:31:10|||||||||3
1652801480000|2022-05-17 15:31:20|||||||||7
1652801510000|2022-05-17 15:31:50|||||||||7
1652801520000|2022-05-17 15:32:00|||||||||4
1652801540000|2022-05-17 15:32:20|||||||||2
1652801570000|2022-05-17 15:32:50|2532.2|2528.2|2531.7|2527.7|2532.4|2528.4|2531.4|2527.4|23
1652801580000|2022-05-17 15:33:00|2532.7|2528.7|2533.4|2529.4|2534.7|2530.7|2532.7|2528.7|84
1652801590000|2022-05-17 15:33:10|2533.9|2529.9|2533.4|2529.4|2533.9|2529.9|2533.4|2529.4|4
1652801600000|2022-05-17 15:33:20|2533.9|2529.9|2533.7|2529.7|2533.9|2529.9|2533.7|2529.7|5
1652801610000|2022-05-17 15:33:30|||||||||1
1652801620000|2022-05-17 15:33:40|2533.9|2529.9|2533.4|2529.4|2534.4|2530.4|2533.4|2529.4|29
1652801630000|2022-05-17 15:33:50|2533.7|2529.7|2533.7|2529.7|2533.9|2529.9|2533.4|2529.4|16
1652801640000|2022-05-17 15:34:00|2533.4|2529.4|2534.4|2530.4|2534.4|2530.4|2533.4|2529.4|7
1652801650000|2022-05-17 15:34:10|||||||||7
1652801660000|2022-05-17 15:34:20|||||||||5
1652801670000|2022-05-17 15:34:30|2537.4|2533.4|2536.4|2532.4|2537.7|2533.7|2536.4|2532.4|78
1652801680000|2022-05-17 15:34:40|2536.7|2532.7|2536.4|2532.4|2537.2|2533.2|2536.4|2532.4|26
1652801690000|2022-05-17 15:34:50|2536.2|2532.2|2535.7|2531.7|2536.2|2532.2|2535.4|2531.4|31
1652801700000|2022-05-17 15:35:00|2536.2|2532.2|2536.7|2532.7|2536.7|2532.7|2536.2|2532.2|15
1652801710000|2022-05-17 15:35:10|2536.4|2532.4|2533.7|2529.7|2536.4|2532.4|2533.7|2529.7|22
1652801720000|2022-05-17 15:35:20|||||||||4
1652801730000|2022-05-17 15:35:30|2534.2|2530.2|2533.7|2529.7|2534.2|2530.2|2533.7|2529.7|41
1652801740000|2022-05-17 15:35:40|2533.9|2529.9|2530.9|2526.9|2533.9|2529.9|2530.9|2526.9|8
1652801750000|2022-05-17 15:35:50|||||||||8
1652801780000|2022-05-17 15:36:20|2531.7|2527.7|2532.4|2528.4|2532.4|2528.4|2531.7|2527.7|14
1652801790000|2022-05-17 15:36:30|||||||||7
1652801800000|2022-05-17 15:36:40|2532.2|2528.2|2532.4|2528.4|2532.4|2528.4|2532.2|2528.2|3
1652801810000|2022-05-17 15:36:50|2532.9|2528.9|2533.4|2529.4|2533.9|2529.9|2532.9|2528.9|9
1652801820000|2022-05-17 15:37:00|2533.7|2529.7|2532.9|2528.9|2533.7|2529.7|2532.9|2528.9|1
1652801840000|2022-05-17 15:37:20|||||||||2
1652801860000|2022-05-17 15:37:40|2533.2|2529.2|2533.2|2529.2|2533.9|2529.9|2533.2|2529.2|9
1652801870000|2022-05-17 15:37:50|2533.4|2529.4|2533.7|2529.7|2533.7|2529.7|2533.4|2529.4|3
1652801880000|2022-05-17 15:38:00|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|2532.9|2528.9|1
1652801900000|2022-05-17 15:38:20|2532|2528|2529.9|2525.9|2532|2528|2529.9|2525.9|10
1652801910000|2022-05-17 15:38:30|2529.4|2525.4|2528.9|2524.9|2529.4|2525.4|2528.9|2524.9|1
1652801920000|2022-05-17 15:38:40|2528.7|2524.7|2527.9|2523.9|2528.7|2524.7|2527.9|2523.9|2
1652801930000|2022-05-17 15:38:50|2528.2|2524.2|2528.9|2524.9|2528.9|2524.9|2528.2|2524.2|18
1652801940000|2022-05-17 15:39:00|2528.7|2524.7|2529.9|2525.9|2529.9|2525.9|2528.7|2524.7|2
1652801960000|2022-05-17 15:39:20|2529.7|2525.7|2529.9|2525.9|2529.9|2525.9|2529.7|2525.7|5
1652801970000|2022-05-17 15:39:30|||||||||6
1652801980000|2022-05-17 15:39:40|||||||||2
1652801990000|2022-05-17 15:39:50|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|5
1652802000000|2022-05-17 15:40:00|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|4
1652802010000|2022-05-17 15:40:10|2529.4|2525.4|2528.7|2524.7|2529.4|2525.4|2528.7|2524.7|13
1652802020000|2022-05-17 15:40:20|2528.4|2524.4|2527.9|2523.9|2528.4|2524.4|2527.9|2523.9|8
1652802030000|2022-05-17 15:40:30|||||||||2
1652802050000|2022-05-17 15:40:50|2528.4|2524.4|2528.2|2524.2|2528.4|2524.4|2528.2|2524.2|4
1652802060000|2022-05-17 15:41:00|2528.7|2524.7|2528.9|2524.9|2528.9|2524.9|2528.7|2524.7|1
1652802070000|2022-05-17 15:41:10|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|17
1652802080000|2022-05-17 15:41:20|||||||||2
1652802100000|2022-05-17 15:41:40|2528.2|2524.2|2528.4|2524.4|2528.4|2524.4|2528.2|2524.2|0
1652802110000|2022-05-17 15:41:50|2527.9|2523.9|2527.9|2523.9|2528.2|2524.2|2527.9|2523.9|6
1652802120000|2022-05-17 15:42:00|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2
1652802130000|2022-05-17 15:42:10|2527.2|2523.2|2526.7|2522.7|2527.2|2523.2|2526.7|2522.7|1
1652802140000|2022-05-17 15:42:20|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|13
1652802150000|2022-05-17 15:42:30|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2
1652802170000|2022-05-17 15:42:50|2526.9|2522.9|2528.2|2524.2|2528.2|2524.2|2526.9|2522.9|7
1652802180000|2022-05-17 15:43:00|2528.4|2524.4|2528.7|2524.7|2528.7|2524.7|2527.7|2523.7|4
1652802190000|2022-05-17 15:43:10|||||||||1
1652802200000|2022-05-17 15:43:20|||||||||4
1652802210000|2022-05-17 15:43:30|||||||||3
1652802230000|2022-05-17 15:43:50|2528.9|2524.9|2528.7|2524.7|2529.2|2525.2|2528.7|2524.7|8
1652802240000|2022-05-17 15:44:00|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2527.7|2523.7|17
1652802250000|2022-05-17 15:44:10|2527.9|2523.9|2527.2|2523.2|2527.9|2523.9|2526.9|2522.9|1
1652802260000|2022-05-17 15:44:20|||||||||3
1652802280000|2022-05-17 15:44:40|2527.7|2523.7|2526.4|2522.4|2527.7|2523.7|2526.4|2522.4|2
1652802290000|2022-05-17 15:44:50|2525.9|2521.9|2526.7|2522.7|2526.7|2522.7|2525.9|2521.9|7
1652802300000|2022-05-17 15:45:00|2527.2|2523.2|2526.7|2522.7|2527.2|2523.2|2526.7|2522.7|2
1652802310000|2022-05-17 15:45:10|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|0
1652802320000|2022-05-17 15:45:20|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|3
1652802340000|2022-05-17 15:45:40|2526.2|2522.2|2525.9|2521.9|2526.2|2522.2|2525.9|2521.9|1
1652802350000|2022-05-17 15:45:50|2525.7|2521.7|2523.7|2519.7|2525.7|2521.7|2523.7|2519.7|49
1652802360000|2022-05-17 15:46:00|2524.2|2520.2|2523.9|2519.9|2524.2|2520.2|2523.9|2519.9|17
1652802370000|2022-05-17 15:46:10|2523.2|2519.2|2523.7|2519.7|2523.7|2519.7|2523.2|2519.2|5
1652802380000|2022-05-17 15:46:20|2523.9|2519.9|2524.2|2520.2|2524.2|2520.2|2523.9|2519.9|13
1652802400000|2022-05-17 15:46:40|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2
1652802410000|2022-05-17 15:46:50|2524.2|2520.2|2523.2|2519.2|2524.2|2520.2|2523.2|2519.2|9
1652802420000|2022-05-17 15:47:00|||||||||3
1652802430000|2022-05-17 15:47:10|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|27
1652802440000|2022-05-17 15:47:20|2523.4|2519.4|2523.2|2519.2|2523.4|2519.4|2523.2|2519.2|16
1652802450000|2022-05-17 15:47:30|||||||||1
1652802460000|2022-05-17 15:47:40|2523.7|2519.7|2523.2|2519.2|2523.7|2519.7|2523.2|2519.2|0
1652802470000|2022-05-17 15:47:50|2522.5|2518.5|2521.7|2517.7|2522.7|2518.7|2521.7|2517.7|8
1652802480000|2022-05-17 15:48:00|2521.5|2517.5|2525.2|2521.2|2525.2|2521.2|2521.5|2517.5|69
1652802490000|2022-05-17 15:48:10|2525.4|2521.4|2525.9|2521.9|2527.7|2523.7|2525.4|2521.4|42
1652802500000|2022-05-17 15:48:20|2525.7|2521.7|2525.2|2521.2|2525.7|2521.7|2525.2|2521.2|30
1652802510000|2022-05-17 15:48:30|2524.9|2520.9|2522.2|2518.2|2524.9|2520.9|2522.2|2518.2|67
1652802520000|2022-05-17 15:48:40|2522.9|2518.9|2524.5|2520.5|2524.5|2520.5|2522.9|2518.9|111
1652802530000|2022-05-17 15:48:50|2524|2520|2524.2|2520.2|2524.2|2520.2|2523.5|2519.5|92
1652802540000|2022-05-17 15:49:00|2524.5|2520.5|2524.2|2520.2|2524.5|2520.5|2524.2|2520.2|10
1652802550000|2022-05-17 15:49:10|2524.5|2520.5|2523.5|2519.5|2524.5|2520.5|2523.5|2519.5|151
1652802560000|2022-05-17 15:49:20|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|12
1652802570000|2022-05-17 15:49:30|2522.2|2518.2|2521.5|2517.5|2522.2|2518.2|2521.2|2517.2|117
1652802580000|2022-05-17 15:49:40|2521.2|2517.2|2521.5|2517.5|2521.7|2517.7|2521.2|2517.2|65
1652802590000|2022-05-17 15:49:50|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.5|2517.5|152
1652802600000|2022-05-17 15:50:00|2517.5|2513.5|2517.7|2513.7|2518.7|2514.7|2517.5|2513.5|53
1652802610000|2022-05-17 15:50:10|2517.5|2513.5|2518|2514|2518.2|2514.2|2517.5|2513.5|9
1652802620000|2022-05-17 15:50:20|2516.7|2512.7|2516.7|2512.7|2517|2513|2516.5|2512.5|21
1652802630000|2022-05-17 15:50:30|2516.2|2512.2|2516|2512|2516.2|2512.2|2516|2512|6
1652802640000|2022-05-17 15:50:40|2516.2|2512.2|2516|2512|2516.2|2512.2|2516|2512|12
1652802650000|2022-05-17 15:50:50|2515|2511|2516|2512|2516.2|2512.2|2515|2511|26
1652802660000|2022-05-17 15:51:00|2516.2|2512.2|2516.5|2512.5|2516.5|2512.5|2516|2512|4
1652802670000|2022-05-17 15:51:10|2516.7|2512.7|2515.7|2511.7|2516.7|2512.7|2515.7|2511.7|7
1652802680000|2022-05-17 15:51:20|||||||||16
1652802690000|2022-05-17 15:51:30|2516|2512|2517.2|2513.2|2517.2|2513.2|2516|2512|3
1652802700000|2022-05-17 15:51:40|2517|2513|2517.2|2513.2|2517.2|2513.2|2516.2|2512.2|4
1652802710000|2022-05-17 15:51:50|2517.5|2513.5|2517.7|2513.7|2517.7|2513.7|2517.5|2513.5|6
1652802720000|2022-05-17 15:52:00|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|4
1652802730000|2022-05-17 15:52:10|2516.7|2512.7|2516.2|2512.2|2516.7|2512.7|2516|2512|8
1652802740000|2022-05-17 15:52:20|2515.7|2511.7|2515.2|2511.2|2515.7|2511.7|2515.2|2511.2|9
1652802750000|2022-05-17 15:52:30|2515|2511|2515.7|2511.7|2516.2|2512.2|2515|2511|34
1652802760000|2022-05-17 15:52:40|2516.2|2512.2|2516|2512|2516.2|2512.2|2516|2512|10
1652802770000|2022-05-17 15:52:50|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|9
1652802790000|2022-05-17 15:53:10|2516|2512|2516.2|2512.2|2516.2|2512.2|2516|2512|3
1652802800000|2022-05-17 15:53:20|2515.7|2511.7|2516.7|2512.7|2516.7|2512.7|2515.7|2511.7|5
1652802810000|2022-05-17 15:53:30|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|4
1652802820000|2022-05-17 15:53:40|2515.7|2511.7|2516.7|2512.7|2516.7|2512.7|2515.7|2511.7|6
1652802830000|2022-05-17 15:53:50|||||||||3
1652802850000|2022-05-17 15:54:10|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|20
1652802860000|2022-05-17 15:54:20|2515.7|2511.7|2516.2|2512.2|2516.2|2512.2|2515.7|2511.7|57
1652802870000|2022-05-17 15:54:30|2515.7|2511.7|2516.2|2512.2|2516.2|2512.2|2515.7|2511.7|13
1652802880000|2022-05-17 15:54:40|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|0
1652802890000|2022-05-17 15:54:50|2516|2512|2516.5|2512.5|2516.5|2512.5|2516|2512|6
1652802900000|2022-05-17 15:55:00|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.5|2512.5|4
1652802910000|2022-05-17 15:55:10|2516.9|2512.9|2517.2|2513.2|2517.2|2513.2|2516.9|2512.9|0
1652802930000|2022-05-17 15:55:30|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|0
1652802940000|2022-05-17 15:55:40|||||||||2
1652802950000|2022-05-17 15:55:50|2517|2513|2517|2513|2517|2513|2517|2513|3
1652802960000|2022-05-17 15:56:00|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|0
1652802970000|2022-05-17 15:56:10|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|1
1652802990000|2022-05-17 15:56:30|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|0
1652803000000|2022-05-17 15:56:40|||||||||2
1652803010000|2022-05-17 15:56:50|2516|2512|2515.5|2511.5|2516|2512|2515.5|2511.5|9
1652803020000|2022-05-17 15:57:00|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|0
1652803030000|2022-05-17 15:57:10|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|0
1652803040000|2022-05-17 15:57:20|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|1
1652803060000|2022-05-17 15:57:40|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|0
1652803070000|2022-05-17 15:57:50|2516.7|2512.7|2516.5|2512.5|2516.7|2512.7|2516.5|2512.5|2
1652803090000|2022-05-17 15:58:10|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2
1652803130000|2022-05-17 15:58:50|2515.9|2511.9|2515.7|2511.7|2515.9|2511.9|2515.5|2511.5|4
1652803180000|2022-05-17 15:59:40|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|0
1652803210000|2022-05-17 16:00:10|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|5
1652803220000|2022-05-17 16:00:20|||||||||1
1652803290000|2022-05-17 16:01:30|2515.7|2511.7|2516.2|2512.2|2516.2|2512.2|2515.7|2511.7|9
1652803300000|2022-05-17 16:01:40|||||||||1
1652803310000|2022-05-17 16:01:50|2515.7|2511.7|2515.5|2511.5|2515.7|2511.7|2515.5|2511.5|6
1652803320000|2022-05-17 16:02:00|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|1
1652803330000|2022-05-17 16:02:10|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2
1652803340000|2022-05-17 16:02:20|||||||||1
1652803350000|2022-05-17 16:02:30|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|1
1652803380000|2022-05-17 16:03:00|||||||||1
1652803420000|2022-05-17 16:03:40|||||||||1
1652803430000|2022-05-17 16:03:50|||||||||1
1652803440000|2022-05-17 16:04:00|2516.2|2512.2|2516.5|2512.5|2516.5|2512.5|2516.2|2512.2|1
1652803450000|2022-05-17 16:04:10|||||||||1
1652803460000|2022-05-17 16:04:20|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2
1652803470000|2022-05-17 16:04:30|2516.5|2512.5|2517.2|2513.2|2517.2|2513.2|2516.5|2512.5|10
1652803500000|2022-05-17 16:05:00|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2
1652803510000|2022-05-17 16:05:10|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|0
1652803540000|2022-05-17 16:05:40|2517|2513|2516.2|2512.2|2517|2513|2516.2|2512.2|4
1652803550000|2022-05-17 16:05:50|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|2515.2|2511.2|9
1652803560000|2022-05-17 16:06:00|2515.7|2511.7|2516.2|2512.2|2516.2|2512.2|2515.7|2511.7|2
1652803590000|2022-05-17 16:06:30|||||||||1
1652803600000|2022-05-17 16:06:40|2515.7|2511.7|2515|2511|2515.7|2511.7|2515|2511|4
1652803610000|2022-05-17 16:06:50|2514.5|2510.5|2514.5|2510.5|2514.7|2510.7|2514.5|2510.5|1
1652803620000|2022-05-17 16:07:00|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1652803630000|2022-05-17 16:07:10|2514.5|2510.5|2514.2|2510.2|2514.5|2510.5|2514.2|2510.2|1
1652803650000|2022-05-17 16:07:30|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|1
1652803660000|2022-05-17 16:07:40|||||||||1
1652803690000|2022-05-17 16:08:10|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|9
1652803700000|2022-05-17 16:08:20|||||||||2
1652803720000|2022-05-17 16:08:40|||||||||2
1652803730000|2022-05-17 16:08:50|||||||||3
1652803740000|2022-05-17 16:09:00|2513.7|2509.7|2513.2|2509.2|2513.7|2509.7|2512.7|2508.7|8
1652803750000|2022-05-17 16:09:10|||||||||1
1652803760000|2022-05-17 16:09:20|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|1
1652803790000|2022-05-17 16:09:50|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|3
1652803800000|2022-05-17 16:10:00|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|1
1652803810000|2022-05-17 16:10:10|2514.5|2510.5|2513.7|2509.7|2514.5|2510.5|2513.7|2509.7|6
1652803820000|2022-05-17 16:10:20|||||||||1
1652803830000|2022-05-17 16:10:30|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|0
1652803860000|2022-05-17 16:11:00|2513.2|2509.2|2514.5|2510.5|2514.5|2510.5|2513.2|2509.2|8
1652803870000|2022-05-17 16:11:10|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1652803890000|2022-05-17 16:11:30|||||||||1
1652803920000|2022-05-17 16:12:00|2514.7|2510.7|2514.7|2510.7|2515.2|2511.2|2514.7|2510.7|3
1652803930000|2022-05-17 16:12:10|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|0
1652803940000|2022-05-17 16:12:20|2514.2|2510.2|2515.2|2511.2|2515.2|2511.2|2514.2|2510.2|3
1652803950000|2022-05-17 16:12:30|||||||||1
1652803970000|2022-05-17 16:12:50|||||||||1
1652803980000|2022-05-17 16:13:00|2516.2|2512.2|2516|2512|2516.2|2512.2|2516|2512|0
1652803990000|2022-05-17 16:13:10|2515.7|2511.7|2516.7|2512.7|2516.7|2512.7|2515.7|2511.7|0
1652804010000|2022-05-17 16:13:30|2516.9|2512.9|2517.2|2513.2|2517.2|2513.2|2516.9|2512.9|1
1652804040000|2022-05-17 16:14:00|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|86
1652804050000|2022-05-17 16:14:10|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|35
1652804070000|2022-05-17 16:14:30|||||||||1
1652804080000|2022-05-17 16:14:40|||||||||1
1652804100000|2022-05-17 16:15:00|2517.4|2513.4|2517.7|2513.7|2517.7|2513.7|2517.4|2513.4|1
1652804110000|2022-05-17 16:15:10|2517.9|2513.9|2518.7|2514.7|2518.7|2514.7|2517.9|2513.9|3
1652804120000|2022-05-17 16:15:20|||||||||1
1652804130000|2022-05-17 16:15:30|||||||||6
1652804140000|2022-05-17 16:15:40|2517.7|2513.7|2517.9|2513.9|2517.9|2513.9|2517.7|2513.7|8
1652804150000|2022-05-17 16:15:50|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2517.9|2513.9|29
1652804160000|2022-05-17 16:16:00|||||||||1
1652804170000|2022-05-17 16:16:10|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1652804180000|2022-05-17 16:16:20|||||||||25
1652804190000|2022-05-17 16:16:30|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|5
1652804200000|2022-05-17 16:16:40|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|0
1652804230000|2022-05-17 16:17:10|||||||||1
1652804270000|2022-05-17 16:17:50|||||||||1
1652804290000|2022-05-17 16:18:10|||||||||1
1652804320000|2022-05-17 16:18:40|2518.9|2514.9|2518.9|2514.9|2519.2|2515.2|2518.9|2514.9|2
1652804350000|2022-05-17 16:19:10|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|6
1652804370000|2022-05-17 16:19:30|||||||||1
1652804380000|2022-05-17 16:19:40|||||||||1
1652804390000|2022-05-17 16:19:50|||||||||1
1652804400000|2022-05-17 16:20:00|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|9
1652804440000|2022-05-17 16:20:40|||||||||1
1652804460000|2022-05-17 16:21:00|||||||||2
1652804470000|2022-05-17 16:21:10|||||||||1
1652804490000|2022-05-17 16:21:30|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|6
1652804500000|2022-05-17 16:21:40|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|0
1652804510000|2022-05-17 16:21:50|||||||||1
1652804540000|2022-05-17 16:22:20|||||||||1
1652804580000|2022-05-17 16:23:00|||||||||2
1652804600000|2022-05-17 16:23:20|||||||||1
1652804610000|2022-05-17 16:23:30|||||||||1
1652804620000|2022-05-17 16:23:40|2519.2|2515.2|2519.9|2515.9|2519.9|2515.9|2519.2|2515.2|1
1652804630000|2022-05-17 16:23:50|||||||||1
1652804640000|2022-05-17 16:24:00|||||||||1
1652804680000|2022-05-17 16:24:40|||||||||1
1652804700000|2022-05-17 16:25:00|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2
1652804710000|2022-05-17 16:25:10|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|18
1652804730000|2022-05-17 16:25:30|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|0
1652804740000|2022-05-17 16:25:40|||||||||2
1652804760000|2022-05-17 16:26:00|||||||||1
1652804800000|2022-05-17 16:26:40|||||||||1
1652804820000|2022-05-17 16:27:00|||||||||2
1652804830000|2022-05-17 16:27:10|2519.2|2515.2|2519.7|2515.7|2519.7|2515.7|2519.2|2515.2|23
1652804840000|2022-05-17 16:27:20|||||||||1
1652804850000|2022-05-17 16:27:30|||||||||1
1652804870000|2022-05-17 16:27:50|||||||||5
1652804900000|2022-05-17 16:28:20|||||||||1
1652804950000|2022-05-17 16:29:10|||||||||1
1652804970000|2022-05-17 16:29:30|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2
1652804980000|2022-05-17 16:29:40|2520.7|2516.7|2520.9|2516.9|2520.9|2516.9|2520.7|2516.7|2
1652805000000|2022-05-17 16:30:00|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|9
1652805020000|2022-05-17 16:30:20|||||||||2
1652805060000|2022-05-17 16:31:00|||||||||1
1652805070000|2022-05-17 16:31:10|||||||||1
1652805090000|2022-05-17 16:31:30|2520.9|2516.9|2520.2|2516.2|2520.9|2516.9|2519.9|2515.9|6
1652805100000|2022-05-17 16:31:40|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|0
1652805110000|2022-05-17 16:31:50|||||||||1
1652805140000|2022-05-17 16:32:20|||||||||2
1652805190000|2022-05-17 16:33:10|||||||||1
1652805200000|2022-05-17 16:33:20|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|3
1652805220000|2022-05-17 16:33:40|||||||||1
1652805230000|2022-05-17 16:33:50|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|1
1652805240000|2022-05-17 16:34:00|||||||||1
1652805250000|2022-05-17 16:34:10|||||||||2
1652805270000|2022-05-17 16:34:30|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|0
1652805290000|2022-05-17 16:34:50|||||||||4
1652805330000|2022-05-17 16:35:30|||||||||3
1652805350000|2022-05-17 16:35:50|||||||||1
1652805360000|2022-05-17 16:36:00|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|4
1652805390000|2022-05-17 16:36:30|||||||||7
1652805420000|2022-05-17 16:37:00|||||||||1
1652805430000|2022-05-17 16:37:10|||||||||1
1652805460000|2022-05-17 16:37:40|2521.2|2517.2|2521|2517|2521.5|2517.5|2521|2517|3
1652805470000|2022-05-17 16:37:50|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2
1652805480000|2022-05-17 16:38:00|2521|2517|2521|2517|2521|2517|2521|2517|0
1652805510000|2022-05-17 16:38:30|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|1
1652805520000|2022-05-17 16:38:40|||||||||4
1652805530000|2022-05-17 16:38:50|||||||||2
1652805540000|2022-05-17 16:39:00|||||||||3
1652805570000|2022-05-17 16:39:30|2521|2517|2521|2517|2521.2|2517.2|2521|2517|7
1652805580000|2022-05-17 16:39:40|2521.2|2517.2|2522|2518|2522|2518|2521.2|2517.2|12
1652805590000|2022-05-17 16:39:50|2522.2|2518.2|2521.7|2517.7|2522.2|2518.2|2521.2|2517.2|2
1652805600000|2022-05-17 16:40:00|2521.4|2517.4|2520.7|2516.7|2521.4|2517.4|2520.7|2516.7|3
1652805650000|2022-05-17 16:40:50|||||||||1
1652805660000|2022-05-17 16:41:00|||||||||1
1652805670000|2022-05-17 16:41:10|||||||||2
1652805690000|2022-05-17 16:41:30|||||||||5
1652805740000|2022-05-17 16:42:20|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2
1652805750000|2022-05-17 16:42:30|||||||||1
1652805760000|2022-05-17 16:42:40|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|0
1652805770000|2022-05-17 16:42:50|2521|2517|2521|2517|2521|2517|2521|2517|1
1652805790000|2022-05-17 16:43:10|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|1
1652805800000|2022-05-17 16:43:20|2520.2|2516.2|2520|2516|2520.2|2516.2|2519.7|2515.7|5
1652805810000|2022-05-17 16:43:30|2519.7|2515.7|2519.5|2515.5|2519.7|2515.7|2519.5|2515.5|4
1652805820000|2022-05-17 16:43:40|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2
1652805850000|2022-05-17 16:44:10|||||||||1
1652805860000|2022-05-17 16:44:20|2519|2515|2519|2515|2519|2515|2519|2515|3
1652805890000|2022-05-17 16:44:50|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2
1652805900000|2022-05-17 16:45:00|2519|2515|2517.2|2513.2|2519|2515|2517.2|2513.2|3
1652805920000|2022-05-17 16:45:20|2518.2|2514.2|2519|2515|2519|2515|2518.2|2514.2|27
1652805930000|2022-05-17 16:45:30|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|1
1652805940000|2022-05-17 16:45:40|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|0
1652805950000|2022-05-17 16:45:50|||||||||5
1652805960000|2022-05-17 16:46:00|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|1
1652805990000|2022-05-17 16:46:30|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|1
1652806010000|2022-05-17 16:46:50|2520|2516|2520.2|2516.2|2520.7|2516.7|2520|2516|3
1652806030000|2022-05-17 16:47:10|||||||||1
1652806060000|2022-05-17 16:47:40|||||||||2
1652806070000|2022-05-17 16:47:50|2520|2516|2520|2516|2520|2516|2520|2516|0
1652806080000|2022-05-17 16:48:00|2519.7|2515.7|2519.2|2515.2|2519.7|2515.7|2519|2515|3
1652806100000|2022-05-17 16:48:20|||||||||1
1652806130000|2022-05-17 16:48:50|||||||||1
1652806160000|2022-05-17 16:49:20|||||||||1
1652806190000|2022-05-17 16:49:50|2518.7|2514.7|2519.2|2515.2|2519.2|2515.2|2518.7|2514.7|1
1652806200000|2022-05-17 16:50:00|||||||||2
1652806210000|2022-05-17 16:50:10|||||||||3
1652806230000|2022-05-17 16:50:30|||||||||1
1652806250000|2022-05-17 16:50:50|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|0
1652806260000|2022-05-17 16:51:00|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|1
1652806270000|2022-05-17 16:51:10|||||||||1
1652806310000|2022-05-17 16:51:50|||||||||2
1652806320000|2022-05-17 16:52:00|2519|2515|2519|2515|2519|2515|2519|2515|5
1652806340000|2022-05-17 16:52:20|2519.4|2515.4|2520.2|2516.2|2520.2|2516.2|2519.4|2515.4|6
1652806350000|2022-05-17 16:52:30|||||||||2
1652806370000|2022-05-17 16:52:50|2520.4|2516.4|2520.2|2516.2|2520.7|2516.7|2520.2|2516.2|6
1652806380000|2022-05-17 16:53:00|||||||||4
1652806390000|2022-05-17 16:53:10|||||||||2
1652806420000|2022-05-17 16:53:40|||||||||1
1652806430000|2022-05-17 16:53:50|||||||||1
1652806440000|2022-05-17 16:54:00|||||||||1
1652806450000|2022-05-17 16:54:10|||||||||2
1652806460000|2022-05-17 16:54:20|||||||||1
1652806470000|2022-05-17 16:54:30|||||||||1
1652806490000|2022-05-17 16:54:50|||||||||3
1652806500000|2022-05-17 16:55:00|||||||||1
1652806510000|2022-05-17 16:55:10|2520.7|2516.7|2521.2|2517.2|2521.2|2517.2|2520.7|2516.7|1
1652806520000|2022-05-17 16:55:20|2521|2517|2521.2|2517.2|2521.2|2517.2|2521|2517|1
1652806530000|2022-05-17 16:55:30|||||||||1
1652806540000|2022-05-17 16:55:40|2521|2517|2520.7|2516.7|2521|2517|2520.7|2516.7|0
1652806550000|2022-05-17 16:55:50|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|1
1652806560000|2022-05-17 16:56:00|||||||||1
1652806570000|2022-05-17 16:56:10|2521.7|2517.7|2522.2|2518.2|2522.5|2518.5|2521.7|2517.7|11
1652806580000|2022-05-17 16:56:20|||||||||1
1652806600000|2022-05-17 16:56:40|2521.9|2517.9|2520.7|2516.7|2521.9|2517.9|2520.7|2516.7|70
1652806620000|2022-05-17 16:57:00|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|3
1652806630000|2022-05-17 16:57:10|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|0
1652806650000|2022-05-17 16:57:30|||||||||1
1652806670000|2022-05-17 16:57:50|||||||||1
1652806680000|2022-05-17 16:58:00|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|7
1652806690000|2022-05-17 16:58:10|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|0
1652806700000|2022-05-17 16:58:20|2520.4|2516.4|2521.2|2517.2|2521.2|2517.2|2520.4|2516.4|2
1652806720000|2022-05-17 16:58:40|2520.7|2516.7|2521.2|2517.2|2521.2|2517.2|2520.7|2516.7|2
1652806730000|2022-05-17 16:58:50|||||||||3
1652806740000|2022-05-17 16:59:00|2520.7|2516.7|2520.2|2516.2|2520.7|2516.7|2520.2|2516.2|4
1652806750000|2022-05-17 16:59:10|||||||||1
1652806760000|2022-05-17 16:59:20|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|0
1652806770000|2022-05-17 16:59:30|2519.5|2515.5|2520.7|2516.7|2520.7|2516.7|2519.5|2515.5|6
1652806780000|2022-05-17 16:59:40|2520.5|2516.5|2520|2516|2520.5|2516.5|2520|2516|2
1652806800000|2022-05-17 17:00:00|2520.2|2516.2|2521.2|2517.2|2521.2|2517.2|2520.2|2516.2|16
1652806820000|2022-05-17 17:00:20|2521|2517|2520.5|2516.5|2521|2517|2520.5|2516.5|8
1652806850000|2022-05-17 17:00:50|||||||||2
1652806870000|2022-05-17 17:01:10|||||||||5
1652806890000|2022-05-17 17:01:30|||||||||2
1652806900000|2022-05-17 17:01:40|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|8
1652806920000|2022-05-17 17:02:00|2522.2|2518.2|2522|2518|2522.2|2518.2|2522|2518|11
1652806930000|2022-05-17 17:02:10|2521.7|2517.7|2521.2|2517.2|2521.7|2517.7|2521.2|2517.2|2
1652806970000|2022-05-17 17:02:50|||||||||1
1652806990000|2022-05-17 17:03:10|||||||||2
1652807030000|2022-05-17 17:03:50|||||||||1
1652807060000|2022-05-17 17:04:20|||||||||1
1652807070000|2022-05-17 17:04:30|2521|2517|2520.7|2516.7|2521|2517|2520.7|2516.7|0
1652807080000|2022-05-17 17:04:40|2521|2517|2520.7|2516.7|2521.2|2517.2|2520.7|2516.7|2
1652807090000|2022-05-17 17:04:50|2520.9|2516.9|2521.2|2517.2|2521.2|2517.2|2520.9|2516.9|0
1652807100000|2022-05-17 17:05:00|||||||||1
1652807110000|2022-05-17 17:05:10|2521.7|2517.7|2522|2518|2522|2518|2521.7|2517.7|10
1652807120000|2022-05-17 17:05:20|||||||||1
1652807130000|2022-05-17 17:05:30|||||||||1
1652807160000|2022-05-17 17:06:00|||||||||1
1652807180000|2022-05-17 17:06:20|||||||||1
1652807200000|2022-05-17 17:06:40|||||||||1
1652807220000|2022-05-17 17:07:00|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522|2518|4
1652807230000|2022-05-17 17:07:10|||||||||1
1652807260000|2022-05-17 17:07:40|2521.7|2517.7|2522|2518|2522.2|2518.2|2521.7|2517.7|6
1652807270000|2022-05-17 17:07:50|2521.7|2517.7|2522.7|2518.7|2522.7|2518.7|2521.7|2517.7|3
1652807280000|2022-05-17 17:08:00|||||||||1
1652807300000|2022-05-17 17:08:20|||||||||1
1652807320000|2022-05-17 17:08:40|2522.4|2518.4|2521.7|2517.7|2522.4|2518.4|2521.7|2517.7|6
1652807340000|2022-05-17 17:09:00|2522|2518|2522|2518|2522|2518|2522|2518|1
1652807370000|2022-05-17 17:09:30|||||||||1
1652807410000|2022-05-17 17:10:10|||||||||1
1652807440000|2022-05-17 17:10:40|||||||||1
1652807470000|2022-05-17 17:11:10|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2
1652807500000|2022-05-17 17:11:40|||||||||1
1652807510000|2022-05-17 17:11:50|2521.4|2517.4|2521.2|2517.2|2521.4|2517.4|2521|2517|2
1652807520000|2022-05-17 17:12:00|2521|2517|2521.2|2517.2|2521.2|2517.2|2521|2517|1
1652807530000|2022-05-17 17:12:10|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|1
1652807550000|2022-05-17 17:12:30|||||||||5
1652807570000|2022-05-17 17:12:50|||||||||4
1652807600000|2022-05-17 17:13:20|||||||||1
1652807630000|2022-05-17 17:13:50|||||||||1
1652807650000|2022-05-17 17:14:10|||||||||1
1652807660000|2022-05-17 17:14:20|||||||||1
1652807670000|2022-05-17 17:14:30|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|1
1652807680000|2022-05-17 17:14:40|2520|2516|2519.7|2515.7|2520|2516|2519.7|2515.7|0
1652807690000|2022-05-17 17:14:50|2519.5|2515.5|2519.7|2515.7|2519.7|2515.7|2519.5|2515.5|2
1652807700000|2022-05-17 17:15:00|2519.2|2515.2|2518.7|2514.7|2519.2|2515.2|2518.7|2514.7|1
1652807710000|2022-05-17 17:15:10|||||||||4
1652807740000|2022-05-17 17:15:40|||||||||5
1652807770000|2022-05-17 17:16:10|||||||||1
1652807790000|2022-05-17 17:16:30|||||||||1
1652807800000|2022-05-17 17:16:40|||||||||1
1652807810000|2022-05-17 17:16:50|2519.7|2515.7|2519|2515|2519.7|2515.7|2519|2515|4
1652807820000|2022-05-17 17:17:00|2518.7|2514.7|2518|2514|2518.7|2514.7|2518|2514|38
1652807830000|2022-05-17 17:17:10|2517|2513|2517|2513|2517|2513|2516.7|2512.7|16
1652807840000|2022-05-17 17:17:20|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|14
1652807850000|2022-05-17 17:17:30|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|0
1652807880000|2022-05-17 17:18:00|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1652807890000|2022-05-17 17:18:10|2518|2514|2518|2514|2518|2514|2518|2514|0
1652807930000|2022-05-17 17:18:50|2517.7|2513.7|2517.5|2513.5|2517.7|2513.7|2517.5|2513.5|0
1652807950000|2022-05-17 17:19:10|2517.7|2513.7|2518|2514|2518|2514|2517.7|2513.7|0
1652807990000|2022-05-17 17:19:50|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|4
1652808080000|2022-05-17 17:21:20|||||||||2
1652808090000|2022-05-17 17:21:30|||||||||2
1652808100000|2022-05-17 17:21:40|2518|2514|2518|2514|2518.2|2514.2|2518|2514|1
1652808110000|2022-05-17 17:21:50|||||||||1
1652808130000|2022-05-17 17:22:10|2517.7|2513.7|2517.5|2513.5|2517.7|2513.7|2517.5|2513.5|1
1652808140000|2022-05-17 17:22:20|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|1
1652808150000|2022-05-17 17:22:30|2517.5|2513.5|2517.7|2513.7|2517.7|2513.7|2517.5|2513.5|2
1652808160000|2022-05-17 17:22:40|2517.4|2513.4|2517.2|2513.2|2517.4|2513.4|2517.2|2513.2|2
1652808190000|2022-05-17 17:23:10|2518.4|2514.4|2518.7|2514.7|2518.7|2514.7|2518.4|2514.4|4
1652808200000|2022-05-17 17:23:20|2518.2|2514.2|2518.2|2514.2|2518.4|2514.4|2518.2|2514.2|6
1652808210000|2022-05-17 17:23:30|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|4
1652808220000|2022-05-17 17:23:40|||||||||2
1652808230000|2022-05-17 17:23:50|||||||||1
1652808240000|2022-05-17 17:24:00|2519.4|2515.4|2519.7|2515.7|2519.7|2515.7|2519.2|2515.2|1
1652808250000|2022-05-17 17:24:10|2520.2|2516.2|2522|2518|2522|2518|2520.2|2516.2|13
1652808260000|2022-05-17 17:24:20|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|4
1652808270000|2022-05-17 17:24:30|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|1
1652808280000|2022-05-17 17:24:40|2523|2519|2523|2519|2523|2519|2523|2519|0
1652808290000|2022-05-17 17:24:50|2523.5|2519.5|2523.7|2519.7|2523.7|2519.7|2523.2|2519.2|1
1652808300000|2022-05-17 17:25:00|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|3
1652808310000|2022-05-17 17:25:10|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2
1652808320000|2022-05-17 17:25:20|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2
1652808330000|2022-05-17 17:25:30|||||||||1
1652808340000|2022-05-17 17:25:40|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|0
1652808350000|2022-05-17 17:25:50|||||||||2
1652808360000|2022-05-17 17:26:00|2522|2518|2523|2519|2523.2|2519.2|2522|2518|7
1652808370000|2022-05-17 17:26:10|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|0
1652808390000|2022-05-17 17:26:30|||||||||1
1652808410000|2022-05-17 17:26:50|||||||||1
1652808420000|2022-05-17 17:27:00|2522.9|2518.9|2523.2|2519.2|2523.2|2519.2|2522.9|2518.9|2
1652808450000|2022-05-17 17:27:30|2522.7|2518.7|2523.2|2519.2|2523.2|2519.2|2522.7|2518.7|1
1652808460000|2022-05-17 17:27:40|||||||||1
1652808470000|2022-05-17 17:27:50|2523.5|2519.5|2523.7|2519.7|2523.7|2519.7|2523.5|2519.5|1
1652808480000|2022-05-17 17:28:00|2523.4|2519.4|2523.7|2519.7|2523.7|2519.7|2523.2|2519.2|4
1652808500000|2022-05-17 17:28:20|2523.5|2519.5|2523.2|2519.2|2523.5|2519.5|2522.7|2518.7|5
1652808520000|2022-05-17 17:28:40|2523.4|2519.4|2523.7|2519.7|2523.7|2519.7|2523.4|2519.4|0
1652808530000|2022-05-17 17:28:50|2523.5|2519.5|2523.7|2519.7|2523.7|2519.7|2523.2|2519.2|3
1652808540000|2022-05-17 17:29:00|||||||||3
1652808550000|2022-05-17 17:29:10|||||||||2
1652808560000|2022-05-17 17:29:20|||||||||2
1652808570000|2022-05-17 17:29:30|2523.4|2519.4|2523.7|2519.7|2523.7|2519.7|2523.2|2519.2|3
1652808580000|2022-05-17 17:29:40|||||||||2
1652808590000|2022-05-17 17:29:50|2524.2|2520.2|2524.2|2520.2|2524.7|2520.7|2524.2|2520.2|42
1652863500000|2022-05-18 08:45:00|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|1
1652863510000|2022-05-18 08:45:10|2514.6|2510.6|2513.9|2509.9|2516.1|2512.1|2513.9|2509.9|24
1652863530000|2022-05-18 08:45:30|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|0
1652863540000|2022-05-18 08:45:40|2513.1|2509.1|2510.1|2506.1|2513.1|2509.1|2510.1|2506.1|5
1652863550000|2022-05-18 08:45:50|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.4|2505.4|2
1652863560000|2022-05-18 08:46:00|2509.1|2505.1|2504.1|2500.1|2509.1|2505.1|2504.1|2500.1|27
1652863570000|2022-05-18 08:46:10|2504.7|2500.7|2504.4|2500.4|2505.1|2501.1|2504.4|2500.4|2
1652863580000|2022-05-18 08:46:20|2504.1|2500.1|2490.4|2486.4|2504.4|2500.4|2490.4|2486.4|8
1652863590000|2022-05-18 08:46:30|2489.2|2485.2|2493.7|2489.7|2493.7|2489.7|2487.4|2483.4|52
1652863600000|2022-05-18 08:46:40|2493.9|2489.9|2496.9|2492.9|2496.9|2492.9|2493.9|2489.9|5
1652863610000|2022-05-18 08:46:50|2496.4|2492.4|2491.2|2487.2|2496.9|2492.9|2491.2|2487.2|8
1652863620000|2022-05-18 08:47:00|2490.9|2486.9|2491.9|2487.9|2491.9|2487.9|2490.2|2486.2|47
1652863630000|2022-05-18 08:47:10|2491.7|2487.7|2489.9|2485.9|2492.7|2488.7|2488.7|2484.7|18
1652863640000|2022-05-18 08:47:20|2490.2|2486.2|2492.7|2488.7|2492.7|2488.7|2490.2|2486.2|6
1652863650000|2022-05-18 08:47:30|2492.2|2488.2|2490.4|2486.4|2492.2|2488.2|2490.4|2486.4|9
1652863670000|2022-05-18 08:47:50|2491.2|2487.2|2492.7|2488.7|2492.7|2488.7|2491.2|2487.2|6
1652863680000|2022-05-18 08:48:00|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|6
1652863690000|2022-05-18 08:48:10|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|0
1652863700000|2022-05-18 08:48:20|2493.9|2489.9|2493.7|2489.7|2493.9|2489.9|2493.7|2489.7|1
1652863710000|2022-05-18 08:48:30|2494.7|2490.7|2493.2|2489.2|2494.7|2490.7|2493.2|2489.2|3
1652863720000|2022-05-18 08:48:40|2492.4|2488.4|2492.2|2488.2|2492.4|2488.4|2492.2|2488.2|0
1652863730000|2022-05-18 08:48:50|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|0
1652863740000|2022-05-18 08:49:00|2492.4|2488.4|2494.2|2490.2|2494.2|2490.2|2492.4|2488.4|13
1652863750000|2022-05-18 08:49:10|2493.7|2489.7|2492.9|2488.9|2494.2|2490.2|2492.9|2488.9|0
1652863760000|2022-05-18 08:49:20|2492.7|2488.7|2492.4|2488.4|2492.7|2488.7|2492.4|2488.4|1
1652863770000|2022-05-18 08:49:30|2494.9|2490.9|2494.4|2490.4|2494.9|2490.9|2494.4|2490.4|6
1652863780000|2022-05-18 08:49:40|2494.2|2490.2|2493.2|2489.2|2494.2|2490.2|2493.2|2489.2|0
1652863800000|2022-05-18 08:50:00|2493.9|2489.9|2494.4|2490.4|2494.9|2490.9|2493.9|2489.9|4
1652863830000|2022-05-18 08:50:30|2492.2|2488.2|2492.7|2488.7|2492.7|2488.7|2492.2|2488.2|8
1652863840000|2022-05-18 08:50:40|2493.2|2489.2|2493.4|2489.4|2493.4|2489.4|2493.2|2489.2|0
1652863850000|2022-05-18 08:50:50|2493.7|2489.7|2494.2|2490.2|2494.2|2490.2|2493.4|2489.4|6
1652863860000|2022-05-18 08:51:00|2493.9|2489.9|2491.9|2487.9|2493.9|2489.9|2491.9|2487.9|3
1652863870000|2022-05-18 08:51:10|2491.7|2487.7|2492.4|2488.4|2492.4|2488.4|2491.4|2487.4|7
1652863880000|2022-05-18 08:51:20|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|2491.2|2487.2|1
1652863890000|2022-05-18 08:51:30|2491.7|2487.7|2490.9|2486.9|2491.7|2487.7|2490.9|2486.9|62
1652863900000|2022-05-18 08:51:40|2491.5|2487.5|2490.2|2486.2|2491.9|2487.9|2489.9|2485.9|25
1652863910000|2022-05-18 08:51:50|2491.4|2487.4|2491.4|2487.4|2491.7|2487.7|2491.4|2487.4|54
1652863920000|2022-05-18 08:52:00|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|2490.9|2486.9|1
1652863930000|2022-05-18 08:52:10|2491.7|2487.7|2491.4|2487.4|2492.4|2488.4|2491.4|2487.4|4
1652863940000|2022-05-18 08:52:20|2491.9|2487.9|2492.4|2488.4|2492.4|2488.4|2491.9|2487.9|3
1652863950000|2022-05-18 08:52:30|2492.7|2488.7|2493.7|2489.7|2493.7|2489.7|2492.7|2488.7|1
1652863960000|2022-05-18 08:52:40|2493.4|2489.4|2493.2|2489.2|2493.4|2489.4|2493.2|2489.2|27
1652863970000|2022-05-18 08:52:50|2492.7|2488.7|2490.7|2486.7|2492.7|2488.7|2490.7|2486.7|2
1652863980000|2022-05-18 08:53:00|2490.9|2486.9|2489.7|2485.7|2490.9|2486.9|2489.7|2485.7|2
1652864040000|2022-05-18 08:54:00|2489.9|2485.9|2490.2|2486.2|2490.2|2486.2|2489.9|2485.9|4
1652864050000|2022-05-18 08:54:10|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|0
1652864060000|2022-05-18 08:54:20|2490.2|2486.2|2489.2|2485.2|2490.2|2486.2|2489.2|2485.2|1
1652864070000|2022-05-18 08:54:30|2489.4|2485.4|2489.9|2485.9|2489.9|2485.9|2489.4|2485.4|0
1652864080000|2022-05-18 08:54:40|||||||||14
1652864090000|2022-05-18 08:54:50|2489.7|2485.7|2489.7|2485.7|2489.7|2485.7|2489.7|2485.7|0
1652864100000|2022-05-18 08:55:00|2488.7|2484.7|2489.2|2485.2|2489.2|2485.2|2488.2|2484.2|5
1652864130000|2022-05-18 08:55:30|2489.7|2485.7|2489.7|2485.7|2489.7|2485.7|2489.7|2485.7|0
1652864150000|2022-05-18 08:55:50|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|1
1652864160000|2022-05-18 08:56:00|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.7|2486.7|0
1652864170000|2022-05-18 08:56:10|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|0
1652864190000|2022-05-18 08:56:30|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|0
1652864220000|2022-05-18 08:57:00|2490.7|2486.7|2491.2|2487.2|2491.2|2487.2|2490.2|2486.2|1
1652864240000|2022-05-18 08:57:20|2491.4|2487.4|2491.7|2487.7|2491.7|2487.7|2491.4|2487.4|0
1652864250000|2022-05-18 08:57:30|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|2
1652864260000|2022-05-18 08:57:40|2492.7|2488.7|2494.7|2490.7|2494.7|2490.7|2492.7|2488.7|1
1652864270000|2022-05-18 08:57:50|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|0
1652864280000|2022-05-18 08:58:00|2493.7|2489.7|2494.2|2490.2|2494.2|2490.2|2493.7|2489.7|0
1652864290000|2022-05-18 08:58:10|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|0
1652864300000|2022-05-18 08:58:20|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|4
1652864310000|2022-05-18 08:58:30|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|0
1652864320000|2022-05-18 08:58:40|2493.7|2489.7|2494.7|2490.7|2494.7|2490.7|2493.7|2489.7|2
1652864330000|2022-05-18 08:58:50|2494.9|2490.9|2494.7|2490.7|2495.2|2491.2|2494.7|2490.7|2
1652864340000|2022-05-18 08:59:00|2494.9|2490.9|2495.2|2491.2|2495.2|2491.2|2494.9|2490.9|0
1652864350000|2022-05-18 08:59:10|||||||||1
1652864360000|2022-05-18 08:59:20|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2
1652864370000|2022-05-18 08:59:30|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|1
1652864380000|2022-05-18 08:59:40|2496.7|2492.7|2496.2|2492.2|2496.7|2492.7|2496.2|2492.2|1
1652864390000|2022-05-18 08:59:50|||||||||2
1652864400000|2022-05-18 09:00:00|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.2|2492.2|2
1652864420000|2022-05-18 09:00:20|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2496.9|2492.9|3
1652864430000|2022-05-18 09:00:30|2498.2|2494.2|2497.7|2493.7|2498.2|2494.2|2497.2|2493.2|1
1652864440000|2022-05-18 09:00:40|2497.9|2493.9|2498.2|2494.2|2498.2|2494.2|2497.9|2493.9|1
1652864450000|2022-05-18 09:00:50|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|1
1652864460000|2022-05-18 09:01:00|2499.2|2495.2|2498.9|2494.9|2499.2|2495.2|2498.9|2494.9|5
1652864470000|2022-05-18 09:01:10|2499.2|2495.2|2499.9|2495.9|2499.9|2495.9|2499.2|2495.2|1
1652864500000|2022-05-18 09:01:40|||||||||2
1652864510000|2022-05-18 09:01:50|2500.2|2496.2|2499.9|2495.9|2500.2|2496.2|2499.9|2495.9|2
1652864520000|2022-05-18 09:02:00|2499.7|2495.7|2500.4|2496.4|2500.4|2496.4|2499.7|2495.7|1
1652864530000|2022-05-18 09:02:10|2500.9|2496.9|2500.4|2496.4|2501.2|2497.2|2500.4|2496.4|7
1652864540000|2022-05-18 09:02:20|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|0
1652864550000|2022-05-18 09:02:30|||||||||1
1652864570000|2022-05-18 09:02:50|2500.7|2496.7|2498.9|2494.9|2500.7|2496.7|2498.9|2494.9|3
1652864580000|2022-05-18 09:03:00|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|0
1652864590000|2022-05-18 09:03:10|2498.4|2494.4|2498.7|2494.7|2498.7|2494.7|2498.4|2494.4|1
1652864650000|2022-05-18 09:04:10|2498.4|2494.4|2496.9|2492.9|2498.4|2494.4|2496.9|2492.9|4
1652864660000|2022-05-18 09:04:20|2496.2|2492.2|2497.7|2493.7|2497.7|2493.7|2495.9|2491.9|6
1652864670000|2022-05-18 09:04:30|2497.9|2493.9|2498.7|2494.7|2498.7|2494.7|2497.9|2493.9|0
1652864680000|2022-05-18 09:04:40|2498.4|2494.4|2498.2|2494.2|2498.4|2494.4|2498.2|2494.2|1
1652864740000|2022-05-18 09:05:40|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|0
1652864770000|2022-05-18 09:06:10|2499.7|2495.7|2499.9|2495.9|2499.9|2495.9|2499.7|2495.7|1
1652864780000|2022-05-18 09:06:20|2500.1|2496.1|2500.4|2496.4|2500.4|2496.4|2500.1|2496.1|1
1652864790000|2022-05-18 09:06:30|||||||||1
1652864820000|2022-05-18 09:07:00|2499.9|2495.9|2500.1|2496.1|2500.1|2496.1|2499.9|2495.9|2
1652864830000|2022-05-18 09:07:10|2500.4|2496.4|2499.7|2495.7|2500.4|2496.4|2499.7|2495.7|2
1652864850000|2022-05-18 09:07:30|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|0
1652864860000|2022-05-18 09:07:40|2498.9|2494.9|2498.2|2494.2|2498.9|2494.9|2498.2|2494.2|3
1652864880000|2022-05-18 09:08:00|2497.9|2493.9|2499.7|2495.7|2499.7|2495.7|2497.7|2493.7|1
1652864910000|2022-05-18 09:08:30|2499.9|2495.9|2500.4|2496.4|2500.4|2496.4|2499.9|2495.9|0
1652864970000|2022-05-18 09:09:30|2500.7|2496.7|2500.9|2496.9|2501.4|2497.4|2500.7|2496.7|3
1652864980000|2022-05-18 09:09:40|||||||||1
1652864990000|2022-05-18 09:09:50|2501.7|2497.7|2502.2|2498.2|2502.2|2498.2|2501.7|2497.7|1
1652865000000|2022-05-18 09:10:00|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|0
1652865040000|2022-05-18 09:10:40|2501.4|2497.4|2502.2|2498.2|2502.2|2498.2|2501.4|2497.4|0
1652865050000|2022-05-18 09:10:50|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|0
1652865070000|2022-05-18 09:11:10|2501.6|2497.6|2500.9|2496.9|2501.6|2497.6|2500.9|2496.9|4
1652865090000|2022-05-18 09:11:30|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|0
1652865110000|2022-05-18 09:11:50|2500.2|2496.2|2500.6|2496.6|2500.6|2496.6|2500.2|2496.2|4
1652865120000|2022-05-18 09:12:00|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|0
1652865130000|2022-05-18 09:12:10|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|0
1652865150000|2022-05-18 09:12:30|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|0
1652865160000|2022-05-18 09:12:40|2501.4|2497.4|2500.9|2496.9|2501.4|2497.4|2500.4|2496.4|0
1652865180000|2022-05-18 09:13:00|2500.7|2496.7|2500.4|2496.4|2500.7|2496.7|2499.7|2495.7|0
1652865190000|2022-05-18 09:13:10|2500.9|2496.9|2501.2|2497.2|2501.2|2497.2|2500.9|2496.9|0
1652865200000|2022-05-18 09:13:20|2500.7|2496.7|2500.4|2496.4|2500.7|2496.7|2500.4|2496.4|0
1652865220000|2022-05-18 09:13:40|2500.9|2496.9|2501.2|2497.2|2501.2|2497.2|2500.9|2496.9|0
1652865230000|2022-05-18 09:13:50|2501.4|2497.4|2501.2|2497.2|2501.4|2497.4|2501.2|2497.2|1
1652865240000|2022-05-18 09:14:00|2500.7|2496.7|2500.2|2496.2|2500.7|2496.7|2500.2|2496.2|0
1652865250000|2022-05-18 09:14:10|2500.7|2496.7|2501.2|2497.2|2501.2|2497.2|2500.7|2496.7|1
1652865270000|2022-05-18 09:14:30|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|0
1652865290000|2022-05-18 09:14:50|2499.4|2495.4|2498.6|2494.6|2499.4|2495.4|2498.4|2494.4|11
1652865300000|2022-05-18 09:15:00|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|0
1652865310000|2022-05-18 09:15:10|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|1
1652865330000|2022-05-18 09:15:30|2498.9|2494.9|2499.7|2495.7|2499.7|2495.7|2498.9|2494.9|1
1652865360000|2022-05-18 09:16:00|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|0
1652865370000|2022-05-18 09:16:10|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|1
1652865410000|2022-05-18 09:16:50|2500.9|2496.9|2500.4|2496.4|2500.9|2496.9|2499.9|2495.9|2
1652865430000|2022-05-18 09:17:10|2499.7|2495.7|2499.4|2495.4|2499.7|2495.7|2499.4|2495.4|3
1652865440000|2022-05-18 09:17:20|2499.1|2495.1|2499.7|2495.7|2499.7|2495.7|2499.1|2495.1|0
1652865520000|2022-05-18 09:18:40|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|0
1652865570000|2022-05-18 09:19:30|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|1
1652865600000|2022-05-18 09:20:00|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2
1652865610000|2022-05-18 09:20:10|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|0
1652865630000|2022-05-18 09:20:30|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|4
1652865640000|2022-05-18 09:20:40|2499.7|2495.7|2501.2|2497.2|2501.4|2497.4|2499.7|2495.7|19
1652865650000|2022-05-18 09:20:50|2501.4|2497.4|2503.9|2499.9|2503.9|2499.9|2501.4|2497.4|7
1652865660000|2022-05-18 09:21:00|2503.7|2499.7|2503.9|2499.9|2503.9|2499.9|2503.6|2499.6|4
1652865690000|2022-05-18 09:21:30|2504.4|2500.4|2504.2|2500.2|2504.4|2500.4|2504.2|2500.2|0
1652865730000|2022-05-18 09:22:10|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|0
1652865740000|2022-05-18 09:22:20|2504.9|2500.9|2505.4|2501.4|2505.9|2501.9|2504.9|2500.9|0
1652865750000|2022-05-18 09:22:30|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|0
1652865790000|2022-05-18 09:23:10|2505.4|2501.4|2505.7|2501.7|2505.7|2501.7|2505.4|2501.4|2
1652865840000|2022-05-18 09:24:00|2503.2|2499.2|2502.9|2498.9|2503.6|2499.6|2502.9|2498.9|3
1652865890000|2022-05-18 09:24:50|2502.2|2498.2|2503.2|2499.2|2503.2|2499.2|2502.2|2498.2|0
1652865900000|2022-05-18 09:25:00|2502.9|2498.9|2500.2|2496.2|2502.9|2498.9|2500.2|2496.2|11
1652865910000|2022-05-18 09:25:10|2500.7|2496.7|2500.2|2496.2|2500.7|2496.7|2500.2|2496.2|0
1652865920000|2022-05-18 09:25:20|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|0
1652865930000|2022-05-18 09:25:30|||||||||1
1652865940000|2022-05-18 09:25:40|2499.9|2495.9|2500.9|2496.9|2500.9|2496.9|2499.9|2495.9|1
1652865950000|2022-05-18 09:25:50|2501.4|2497.4|2499.4|2495.4|2501.4|2497.4|2499.4|2495.4|9
1652865960000|2022-05-18 09:26:00|2499.7|2495.7|2500.7|2496.7|2500.7|2496.7|2499.7|2495.7|0
1652865970000|2022-05-18 09:26:10|2500.4|2496.4|2500.2|2496.2|2500.4|2496.4|2500.2|2496.2|0
1652866030000|2022-05-18 09:27:10|2500.4|2496.4|2500.7|2496.7|2500.7|2496.7|2500.4|2496.4|0
1652866100000|2022-05-18 09:28:20|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|4
1652866110000|2022-05-18 09:28:30|2500.7|2496.7|2500.2|2496.2|2500.7|2496.7|2500.2|2496.2|1
1652866120000|2022-05-18 09:28:40|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|0
1652866130000|2022-05-18 09:28:50|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|0
1652866140000|2022-05-18 09:29:00|2499.7|2495.7|2500.2|2496.2|2500.2|2496.2|2499.7|2495.7|1
1652866170000|2022-05-18 09:29:30|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|0
1652866180000|2022-05-18 09:29:40|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|0
1652866190000|2022-05-18 09:29:50|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2
1652866200000|2022-05-18 09:30:00|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|0
1652866230000|2022-05-18 09:30:30|2500.7|2496.7|2502.4|2498.4|2502.4|2498.4|2500.7|2496.7|32
1652866240000|2022-05-18 09:30:40|2502.7|2498.7|2503.7|2499.7|2503.7|2499.7|2502.7|2498.7|2
1652866260000|2022-05-18 09:31:00|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|3
1652866270000|2022-05-18 09:31:10|2503.7|2499.7|2503.4|2499.4|2503.7|2499.7|2503.4|2499.4|0
1652866310000|2022-05-18 09:31:50|||||||||3
1652866320000|2022-05-18 09:32:00|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|1
1652866330000|2022-05-18 09:32:10|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|0
1652866340000|2022-05-18 09:32:20|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|1
1652866350000|2022-05-18 09:32:30|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|0
1652866370000|2022-05-18 09:32:50|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|1
1652866380000|2022-05-18 09:33:00|2503.4|2499.4|2502.9|2498.9|2503.9|2499.9|2502.9|2498.9|1
1652866460000|2022-05-18 09:34:20|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|0
1652866530000|2022-05-18 09:35:30|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|0
1652866570000|2022-05-18 09:36:10|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1652866630000|2022-05-18 09:37:10|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|0
1652866650000|2022-05-18 09:37:30|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1652866680000|2022-05-18 09:38:00|2502.2|2498.2|2503.9|2499.9|2503.9|2499.9|2502.2|2498.2|2
1652866690000|2022-05-18 09:38:10|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|0
1652866720000|2022-05-18 09:38:40|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|0
1652866740000|2022-05-18 09:39:00|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|0
1652866750000|2022-05-18 09:39:10|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|0
1652866800000|2022-05-18 09:40:00|2505.2|2501.2|2504.9|2500.9|2505.2|2501.2|2504.9|2500.9|4
1652866810000|2022-05-18 09:40:10|2504.7|2500.7|2503.4|2499.4|2504.7|2500.7|2503.4|2499.4|2
1652866830000|2022-05-18 09:40:30|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.4|2498.4|3
1652866930000|2022-05-18 09:42:10|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|0
1652866950000|2022-05-18 09:42:30|2503.7|2499.7|2504.7|2500.7|2504.7|2500.7|2503.7|2499.7|2
1652866960000|2022-05-18 09:42:40|2505.2|2501.2|2504.9|2500.9|2505.4|2501.4|2504.9|2500.9|0
1652866980000|2022-05-18 09:43:00|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.4|2498.4|7
1652867000000|2022-05-18 09:43:20|2502.4|2498.4|2501.9|2497.9|2502.4|2498.4|2501.9|2497.9|0
1652867020000|2022-05-18 09:43:40|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|3
1652867100000|2022-05-18 09:45:00|2501.4|2497.4|2501.9|2497.9|2501.9|2497.9|2501.4|2497.4|3
1652867110000|2022-05-18 09:45:10|2502.4|2498.4|2502.4|2498.4|2502.7|2498.7|2502.4|2498.4|0
1652867170000|2022-05-18 09:46:10|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|0
1652867180000|2022-05-18 09:46:20|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|1
1652867190000|2022-05-18 09:46:30|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|0
1652867200000|2022-05-18 09:46:40|||||||||1
1652867220000|2022-05-18 09:47:00|2501.9|2497.9|2501.4|2497.4|2501.9|2497.9|2501.4|2497.4|1
1652867230000|2022-05-18 09:47:10|2502.2|2498.2|2501.7|2497.7|2502.2|2498.2|2501.7|2497.7|0
1652867240000|2022-05-18 09:47:20|2501.4|2497.4|2500.9|2496.9|2501.4|2497.4|2500.9|2496.9|2
1652867250000|2022-05-18 09:47:30|2500.4|2496.4|2500.2|2496.2|2500.4|2496.4|2500.2|2496.2|0
1652867260000|2022-05-18 09:47:40|2500.4|2496.4|2499.2|2495.2|2500.4|2496.4|2499.2|2495.2|0
1652867270000|2022-05-18 09:47:50|||||||||2
1652867340000|2022-05-18 09:49:00|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|5
1652867350000|2022-05-18 09:49:10|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|0
1652867400000|2022-05-18 09:50:00|2499.9|2495.9|2501.2|2497.2|2501.2|2497.2|2499.9|2495.9|1
1652867420000|2022-05-18 09:50:20|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|0
1652867470000|2022-05-18 09:51:10|2499.2|2495.2|2499.7|2495.7|2499.7|2495.7|2499.2|2495.2|2
1652867490000|2022-05-18 09:51:30|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|0
1652867500000|2022-05-18 09:51:40|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|0
1652867540000|2022-05-18 09:52:20|2498.9|2494.9|2499.2|2495.2|2499.2|2495.2|2498.9|2494.9|2
1652867570000|2022-05-18 09:52:50|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|1
1652867580000|2022-05-18 09:53:00|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|0
1652867670000|2022-05-18 09:54:30|2500.4|2496.4|2501.2|2497.2|2501.2|2497.2|2500.4|2496.4|1
1652867680000|2022-05-18 09:54:40|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|0
1652867770000|2022-05-18 09:56:10|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|6
1652867790000|2022-05-18 09:56:30|2499.2|2495.2|2498.7|2494.7|2499.2|2495.2|2498.7|2494.7|0
1652867800000|2022-05-18 09:56:40|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|0
1652867810000|2022-05-18 09:56:50|2497.2|2493.2|2497.2|2493.2|2497.9|2493.9|2496.9|2492.9|28
1652867880000|2022-05-18 09:58:00|2497.7|2493.7|2499.2|2495.2|2499.2|2495.2|2497.7|2493.7|7
1652867890000|2022-05-18 09:58:10|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|0
1652867900000|2022-05-18 09:58:20|2498.1|2494.1|2496.7|2492.7|2498.1|2494.1|2495.4|2491.4|5
1652867910000|2022-05-18 09:58:30|||||||||3
1652867920000|2022-05-18 09:58:40|2496.5|2492.5|2495.2|2491.2|2496.5|2492.5|2495.2|2491.2|28
1652867930000|2022-05-18 09:58:50|2494.5|2490.5|2495|2491|2495|2491|2494.2|2490.2|2
1652867940000|2022-05-18 09:59:00|2494.7|2490.7|2493.5|2489.5|2494.7|2490.7|2493.5|2489.5|3
1652867950000|2022-05-18 09:59:10|2493.2|2489.2|2493.5|2489.5|2493.5|2489.5|2493.2|2489.2|4
1652867960000|2022-05-18 09:59:20|2493.7|2489.7|2494|2490|2494.5|2490.5|2493.7|2489.7|2
1652867970000|2022-05-18 09:59:30|2493.7|2489.7|2494.5|2490.5|2494.5|2490.5|2493.5|2489.5|4
1652867980000|2022-05-18 09:59:40|2494|2490|2494|2490|2494|2490|2494|2490|1
1652867990000|2022-05-18 09:59:50|2493.7|2489.7|2493.5|2489.5|2493.7|2489.7|2493.5|2489.5|2
1652868000000|2022-05-18 10:00:00|2493|2489|2493|2489|2493|2489|2492.5|2488.5|7
1652868020000|2022-05-18 10:00:20|2492.7|2488.7|2492.5|2488.5|2492.7|2488.7|2492.5|2488.5|6
1652868100000|2022-05-18 10:01:40|2492.7|2488.7|2494|2490|2494|2490|2492.7|2488.7|3
1652868110000|2022-05-18 10:01:50|2493.5|2489.5|2491.2|2487.2|2493.5|2489.5|2491.2|2487.2|55
1652868120000|2022-05-18 10:02:00|2491.5|2487.5|2493.7|2489.7|2493.7|2489.7|2491.5|2487.5|3
1652868130000|2022-05-18 10:02:10|2494.2|2490.2|2494.4|2490.4|2494.4|2490.4|2494.2|2490.2|1
1652868140000|2022-05-18 10:02:20|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|0
1652868150000|2022-05-18 10:02:30|2494.2|2490.2|2494.4|2490.4|2494.4|2490.4|2494.2|2490.2|3
1652868160000|2022-05-18 10:02:40|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|0
1652868170000|2022-05-18 10:02:50|2494|2490|2494|2490|2494|2490|2494|2490|0
1652868180000|2022-05-18 10:03:00|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|0
1652868230000|2022-05-18 10:03:50|2494.5|2490.5|2494.7|2490.7|2494.7|2490.7|2494.5|2490.5|4
1652868240000|2022-05-18 10:04:00|2495|2491|2495|2491|2495|2491|2495|2491|0
1652868260000|2022-05-18 10:04:20|2495.2|2491.2|2496|2492|2496|2492|2495.2|2491.2|1
1652868290000|2022-05-18 10:04:50|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|0
1652868320000|2022-05-18 10:05:20|2496.5|2492.5|2497.4|2493.4|2497.4|2493.4|2496.5|2492.5|7
1652868330000|2022-05-18 10:05:30|2497.7|2493.7|2498|2494|2498|2494|2497.5|2493.5|1
1652868350000|2022-05-18 10:05:50|2498.5|2494.5|2499|2495|2499|2495|2498.5|2494.5|3
1652868370000|2022-05-18 10:06:10|2498.7|2494.7|2498.4|2494.4|2498.7|2494.7|2498|2494|1
1652868390000|2022-05-18 10:06:30|2498.7|2494.7|2499|2495|2499|2495|2498.7|2494.7|2
1652868440000|2022-05-18 10:07:20|2499.2|2495.2|2499.5|2495.5|2499.5|2495.5|2499.2|2495.2|8
1652868450000|2022-05-18 10:07:30|2500|2496|2500.5|2496.5|2500.5|2496.5|2500|2496|2
1652868460000|2022-05-18 10:07:40|2500.7|2496.7|2500.2|2496.2|2501|2497|2500.2|2496.2|2
1652868480000|2022-05-18 10:08:00|2501|2497|2501|2497|2501|2497|2501|2497|0
1652868490000|2022-05-18 10:08:10|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|0
1652868500000|2022-05-18 10:08:20|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|1
1652868510000|2022-05-18 10:08:30|2500.5|2496.5|2499.7|2495.7|2500.5|2496.5|2499.7|2495.7|6
1652868520000|2022-05-18 10:08:40|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|0
1652868540000|2022-05-18 10:09:00|2499|2495|2498|2494|2499|2495|2498|2494|1
1652868550000|2022-05-18 10:09:10|2498.2|2494.2|2497.5|2493.5|2498.2|2494.2|2497.5|2493.5|0
1652868570000|2022-05-18 10:09:30|2497|2493|2497|2493|2497|2493|2497|2493|1
1652868580000|2022-05-18 10:09:40|2497.5|2493.5|2497.2|2493.2|2497.5|2493.5|2497.2|2493.2|0
1652868600000|2022-05-18 10:10:00|2497.4|2493.4|2497.7|2493.7|2498|2494|2497.4|2493.4|3
1652868650000|2022-05-18 10:10:50|2498|2494|2498|2494|2498|2494|2498|2494|1
1652868660000|2022-05-18 10:11:00|2497.5|2493.5|2496.5|2492.5|2497.5|2493.5|2496.5|2492.5|2
1652868670000|2022-05-18 10:11:10|2495.7|2491.7|2496|2492|2496|2492|2495.4|2491.4|2
1652868690000|2022-05-18 10:11:30|2495.7|2491.7|2495|2491|2495.7|2491.7|2495|2491|1
1652868770000|2022-05-18 10:12:50|||||||||1
1652868780000|2022-05-18 10:13:00|2495.2|2491.2|2496|2492|2496|2492|2495.2|2491.2|1
1652868790000|2022-05-18 10:13:10|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|0
1652868800000|2022-05-18 10:13:20|2495.5|2491.5|2495.2|2491.2|2495.5|2491.5|2495.2|2491.2|0
1652868810000|2022-05-18 10:13:30|2496|2492|2496.5|2492.5|2496.5|2492.5|2496|2492|1
1652868820000|2022-05-18 10:13:40|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|0
1652868830000|2022-05-18 10:13:50|2496.7|2492.7|2497|2493|2497|2493|2496.4|2492.4|4
1652868840000|2022-05-18 10:14:00|2497.2|2493.2|2498.2|2494.2|2498.2|2494.2|2497.2|2493.2|2
1652868850000|2022-05-18 10:14:10|2497.7|2493.7|2497|2493|2497.7|2493.7|2497|2493|2
1652868860000|2022-05-18 10:14:20|2496.7|2492.7|2496.5|2492.5|2496.7|2492.7|2496.5|2492.5|1
1652868870000|2022-05-18 10:14:30|2497|2493|2497|2493|2497|2493|2497|2493|0
1652868880000|2022-05-18 10:14:40|2496.7|2492.7|2497|2493|2497|2493|2496.5|2492.5|0
1652868900000|2022-05-18 10:15:00|2496.5|2492.5|2497|2493|2497|2493|2496.5|2492.5|1
1652868910000|2022-05-18 10:15:10|2496.5|2492.5|2497|2493|2497|2493|2496.5|2492.5|0
1652868920000|2022-05-18 10:15:20|2496.7|2492.7|2496.5|2492.5|2496.7|2492.7|2496.5|2492.5|0
1652868930000|2022-05-18 10:15:30|2496|2492|2496|2492|2496|2492|2496|2492|0
1652868960000|2022-05-18 10:16:00|2495.7|2491.7|2495.5|2491.5|2495.7|2491.7|2495.5|2491.5|1
1652868970000|2022-05-18 10:16:10|2494.4|2490.4|2493.5|2489.5|2494.4|2490.4|2493.5|2489.5|1
1652868980000|2022-05-18 10:16:20|2494|2490|2494|2490|2494|2490|2494|2490|1
1652868990000|2022-05-18 10:16:30|2494.2|2490.2|2495|2491|2495|2491|2494.2|2490.2|1
1652869000000|2022-05-18 10:16:40|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|0
1652869020000|2022-05-18 10:17:00|2494.2|2490.2|2493.5|2489.5|2494.2|2490.2|2493.5|2489.5|1
1652869030000|2022-05-18 10:17:10|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|0
1652869050000|2022-05-18 10:17:30|2493|2489|2493|2489|2493|2489|2493|2489|1
1652869070000|2022-05-18 10:17:50|2492.5|2488.5|2492.5|2488.5|2492.5|2488.5|2492.5|2488.5|1
1652869080000|2022-05-18 10:18:00|2492.7|2488.7|2493|2489|2493|2489|2492.7|2488.7|1
1652869090000|2022-05-18 10:18:10|2492.7|2488.7|2493|2489|2493|2489|2492.5|2488.5|0
1652869100000|2022-05-18 10:18:20|2492.5|2488.5|2492.5|2488.5|2492.5|2488.5|2492.5|2488.5|0
1652869140000|2022-05-18 10:19:00|||||||||2
1652869190000|2022-05-18 10:19:50|2492|2488|2492|2488|2492|2488|2492|2488|0
1652869200000|2022-05-18 10:20:00|2493.2|2489.2|2494|2490|2494|2490|2493.2|2489.2|4
1652869250000|2022-05-18 10:20:50|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|2
1652869260000|2022-05-18 10:21:00|2494|2490|2494|2490|2494|2490|2494|2490|1
1652869270000|2022-05-18 10:21:10|2493.7|2489.7|2494|2490|2494|2490|2493.5|2489.5|0
1652869360000|2022-05-18 10:22:40|2493.5|2489.5|2493.2|2489.2|2493.5|2489.5|2493.2|2489.2|0
1652869370000|2022-05-18 10:22:50|2492|2488|2491.5|2487.5|2492|2488|2491.5|2487.5|1
1652869380000|2022-05-18 10:23:00|2492|2488|2492|2488|2492|2488|2492|2488|3
1652869440000|2022-05-18 10:24:00|||||||||1
1652869490000|2022-05-18 10:24:50|||||||||2
1652869500000|2022-05-18 10:25:00|2492.5|2488.5|2492|2488|2493|2489|2492|2488|1
1652869510000|2022-05-18 10:25:10|2492.2|2488.2|2492.2|2488.2|2492.2|2488.2|2492.2|2488.2|1
1652869530000|2022-05-18 10:25:30|2494|2490|2494|2490|2494|2490|2494|2490|2
1652869540000|2022-05-18 10:25:40|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|0
1652869560000|2022-05-18 10:26:00|2494|2490|2493.2|2489.2|2494|2490|2493.2|2489.2|0
1652869570000|2022-05-18 10:26:10|2493.4|2489.4|2494|2490|2494|2490|2493.4|2489.4|0
1652869580000|2022-05-18 10:26:20|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|0
1652869600000|2022-05-18 10:26:40|2492.2|2488.2|2492.2|2488.2|2492.2|2488.2|2492.2|2488.2|2
1652869610000|2022-05-18 10:26:50|2492|2488|2492|2488|2492|2488|2492|2488|1
1652869670000|2022-05-18 10:27:50|2491.7|2487.7|2491.5|2487.5|2491.7|2487.7|2491.5|2487.5|1
1652869700000|2022-05-18 10:28:20|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|6
1652869730000|2022-05-18 10:28:50|||||||||2
1652869740000|2022-05-18 10:29:00|2490.2|2486.2|2491|2487|2491|2487|2490|2486|2
1652869810000|2022-05-18 10:30:10|2490.5|2486.5|2490|2486|2490.5|2486.5|2490|2486|0
1652869820000|2022-05-18 10:30:20|2489.5|2485.5|2488.7|2484.7|2489.5|2485.5|2488.7|2484.7|4
1652869830000|2022-05-18 10:30:30|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|0
1652869840000|2022-05-18 10:30:40|||||||||30
1652869850000|2022-05-18 10:30:50|2488.2|2484.2|2488|2484|2488.2|2484.2|2488|2484|2
1652869870000|2022-05-18 10:31:10|2487.5|2483.5|2485.5|2481.5|2487.5|2483.5|2485.5|2481.5|7
1652869880000|2022-05-18 10:31:20|2485.2|2481.2|2485|2481|2485.2|2481.2|2485|2481|3
1652869890000|2022-05-18 10:31:30|2484.5|2480.5|2482.2|2478.2|2484.5|2480.5|2481.7|2477.7|54
1652869900000|2022-05-18 10:31:40|2482.7|2478.7|2482.2|2478.2|2482.7|2478.7|2482.2|2478.2|3
1652869910000|2022-05-18 10:31:50|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|16
1652869920000|2022-05-18 10:32:00|2482.7|2478.7|2482|2478|2482.7|2478.7|2482|2478|8
1652869930000|2022-05-18 10:32:10|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|0
1652869950000|2022-05-18 10:32:30|2480|2476|2479.7|2475.7|2480|2476|2479.7|2475.7|17
1652869960000|2022-05-18 10:32:40|2480|2476|2480.5|2476.5|2480.5|2476.5|2480|2476|3
1652869970000|2022-05-18 10:32:50|2480|2476|2480|2476|2480|2476|2480|2476|0
1652869980000|2022-05-18 10:33:00|2480.5|2476.5|2483|2479|2483|2479|2480.5|2476.5|11
1652869990000|2022-05-18 10:33:10|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|11
1652870000000|2022-05-18 10:33:20|2483|2479|2483.2|2479.2|2483.2|2479.2|2483|2479|1
1652870010000|2022-05-18 10:33:30|2483|2479|2482.7|2478.7|2483|2479|2482.7|2478.7|0
1652870030000|2022-05-18 10:33:50|2483.5|2479.5|2485|2481|2485|2481|2483.5|2479.5|21
1652870040000|2022-05-18 10:34:00|2484.2|2480.2|2484.7|2480.7|2484.7|2480.7|2484.2|2480.2|12
1652870090000|2022-05-18 10:34:50|2485|2481|2485|2481|2485|2481|2485|2481|2
1652870100000|2022-05-18 10:35:00|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|0
1652870110000|2022-05-18 10:35:10|||||||||1
1652870120000|2022-05-18 10:35:20|2485.7|2481.7|2486.2|2482.2|2486.2|2482.2|2485.7|2481.7|5
1652870130000|2022-05-18 10:35:30|2486.7|2482.7|2486.5|2482.5|2486.7|2482.7|2486.5|2482.5|2
1652870140000|2022-05-18 10:35:40|2485.7|2481.7|2486.5|2482.5|2486.5|2482.5|2485.7|2481.7|1
1652870160000|2022-05-18 10:36:00|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|0
1652870170000|2022-05-18 10:36:10|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|0
1652870180000|2022-05-18 10:36:20|2486.2|2482.2|2485.7|2481.7|2486.2|2482.2|2485.7|2481.7|3
1652870190000|2022-05-18 10:36:30|2486|2482|2486|2482|2486|2482|2486|2482|0
1652870250000|2022-05-18 10:37:30|||||||||1
1652870330000|2022-05-18 10:38:50|2485.2|2481.2|2483.7|2479.7|2485.2|2481.2|2482.7|2478.7|11
1652870340000|2022-05-18 10:39:00|2483.5|2479.5|2485.5|2481.5|2485.5|2481.5|2483.5|2479.5|4
1652870350000|2022-05-18 10:39:10|2482.5|2478.5|2482.2|2478.2|2483|2479|2482.2|2478.2|284
1652870360000|2022-05-18 10:39:20|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|1
1652870370000|2022-05-18 10:39:30|||||||||1
1652870380000|2022-05-18 10:39:40|2481.7|2477.7|2482|2478|2483|2479|2481.7|2477.7|2
1652870390000|2022-05-18 10:39:50|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|0
1652870400000|2022-05-18 10:40:00|2482|2478|2482.2|2478.2|2482.2|2478.2|2482|2478|1
1652870440000|2022-05-18 10:40:40|2482.7|2478.7|2484|2480|2484|2480|2482.7|2478.7|8
1652870450000|2022-05-18 10:40:50|2483.2|2479.2|2484.2|2480.2|2485|2481|2483.2|2479.2|18
1652870460000|2022-05-18 10:41:00|2484.5|2480.5|2486|2482|2486|2482|2484.2|2480.2|20
1652870470000|2022-05-18 10:41:10|2485.2|2481.2|2485|2481|2485.2|2481.2|2485|2481|2
1652870480000|2022-05-18 10:41:20|2484.5|2480.5|2486|2482|2486.2|2482.2|2484.2|2480.2|2
1652870490000|2022-05-18 10:41:30|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|0
1652870500000|2022-05-18 10:41:40|2486|2482|2485.2|2481.2|2486|2482|2485.2|2481.2|1
1652870510000|2022-05-18 10:41:50|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|7
1652870520000|2022-05-18 10:42:00|2486.2|2482.2|2485.2|2481.2|2486.2|2482.2|2485.2|2481.2|0
1652870530000|2022-05-18 10:42:10|2484.5|2480.5|2484|2480|2484.5|2480.5|2484|2480|3
1652870540000|2022-05-18 10:42:20|2483.5|2479.5|2483|2479|2483.5|2479.5|2482.8|2478.8|10
1652870550000|2022-05-18 10:42:30|2482.8|2478.8|2483.2|2479.2|2483.2|2479.2|2482.5|2478.5|2
1652870560000|2022-05-18 10:42:40|||||||||1
1652870570000|2022-05-18 10:42:50|2483|2479|2483.2|2479.2|2483.2|2479.2|2483|2479|5
1652870580000|2022-05-18 10:43:00|2483|2479|2483.2|2479.2|2483.2|2479.2|2483|2479|5
1652870590000|2022-05-18 10:43:10|||||||||4
1652870600000|2022-05-18 10:43:20|||||||||1
1652870610000|2022-05-18 10:43:30|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2
1652870620000|2022-05-18 10:43:40|2484.2|2480.2|2483.5|2479.5|2484.5|2480.5|2483.5|2479.5|11
1652870630000|2022-05-18 10:43:50|2482.5|2478.5|2483|2479|2483|2479|2482.5|2478.5|5
1652870640000|2022-05-18 10:44:00|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|1
1652870650000|2022-05-18 10:44:10|2482.8|2478.8|2483.2|2479.2|2484|2480|2482.8|2478.8|2
1652870660000|2022-05-18 10:44:20|||||||||5
1652870680000|2022-05-18 10:44:40|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2
1652870700000|2022-05-18 10:45:00|2484|2480|2484|2480|2484|2480|2484|2480|6
1652870710000|2022-05-18 10:45:10|2483.8|2479.8|2484.2|2480.2|2484.2|2480.2|2483.2|2479.2|3
1652870740000|2022-05-18 10:45:40|||||||||1
1652870750000|2022-05-18 10:45:50|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2
1652870760000|2022-05-18 10:46:00|||||||||1
1652870780000|2022-05-18 10:46:20|||||||||1
1652870870000|2022-05-18 10:47:50|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|3
1652870880000|2022-05-18 10:48:00|2483.2|2479.2|2483.5|2479.5|2483.5|2479.5|2483.2|2479.2|2
1652870890000|2022-05-18 10:48:10|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|0
1652870960000|2022-05-18 10:49:20|2483.8|2479.8|2484.2|2480.2|2484.2|2480.2|2483.8|2479.8|2
1652870970000|2022-05-18 10:49:30|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|8
1652871000000|2022-05-18 10:50:00|2484|2480|2483.5|2479.5|2484|2480|2483.5|2479.5|8
1652871010000|2022-05-18 10:50:10|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|0
1652871020000|2022-05-18 10:50:20|||||||||2
1652871030000|2022-05-18 10:50:30|2483|2479|2483.2|2479.2|2483.2|2479.2|2483|2479|2
1652871040000|2022-05-18 10:50:40|2482.8|2478.8|2482.5|2478.5|2482.8|2478.8|2482.5|2478.5|0
1652871060000|2022-05-18 10:51:00|2482|2478|2481.5|2477.5|2482|2478|2481.5|2477.5|0
1652871090000|2022-05-18 10:51:30|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|5
1652871110000|2022-05-18 10:51:50|2481|2477|2481|2477|2481|2477|2481|2477|1
1652871120000|2022-05-18 10:52:00|2480.8|2476.8|2480.5|2476.5|2480.8|2476.8|2480.5|2476.5|2
1652871130000|2022-05-18 10:52:10|2481.2|2477.2|2481.5|2477.5|2482.5|2478.5|2481.2|2477.2|13
1652871200000|2022-05-18 10:53:20|2481.8|2477.8|2482|2478|2482.5|2478.5|2481.8|2477.8|8
1652871210000|2022-05-18 10:53:30|||||||||1
1652871220000|2022-05-18 10:53:40|2481.8|2477.8|2481.2|2477.2|2481.8|2477.8|2481.2|2477.2|3
1652871230000|2022-05-18 10:53:50|2480.5|2476.5|2481.5|2477.5|2481.5|2477.5|2480.5|2476.5|5
1652871240000|2022-05-18 10:54:00|2481.2|2477.2|2481|2477|2481.2|2477.2|2480.5|2476.5|2
1652871250000|2022-05-18 10:54:10|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|0
1652871270000|2022-05-18 10:54:30|||||||||1
1652871300000|2022-05-18 10:55:00|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|1
1652871310000|2022-05-18 10:55:10|2480.2|2476.2|2481|2477|2481.2|2477.2|2480.2|2476.2|7
1652871320000|2022-05-18 10:55:20|2480.5|2476.5|2479|2475|2480.5|2476.5|2479|2475|8
1652871330000|2022-05-18 10:55:30|2478.7|2474.7|2473|2469|2478.7|2474.7|2473|2469|276
1652871340000|2022-05-18 10:55:40|2473.3|2469.3|2476.8|2472.8|2477.3|2473.3|2473.3|2469.3|11
1652871350000|2022-05-18 10:55:50|2475|2471|2475|2471|2475|2471|2475|2471|4
1652871360000|2022-05-18 10:56:00|2474.5|2470.5|2474|2470|2474.5|2470.5|2474|2470|1
1652871370000|2022-05-18 10:56:10|2474.5|2470.5|2474.5|2470.5|2474.8|2470.8|2474.5|2470.5|4
1652871380000|2022-05-18 10:56:20|2476.8|2472.8|2477.5|2473.5|2477.5|2473.5|2476.5|2472.5|31
1652871390000|2022-05-18 10:56:30|2477.8|2473.8|2477.8|2473.8|2477.8|2473.8|2477.8|2473.8|0
1652871400000|2022-05-18 10:56:40|2477.3|2473.3|2478|2474|2478|2474|2477.3|2473.3|3
1652871420000|2022-05-18 10:57:00|2477.8|2473.8|2477.8|2473.8|2477.8|2473.8|2477.8|2473.8|0
1652871430000|2022-05-18 10:57:10|2476.8|2472.8|2477|2473|2477|2473|2476.8|2472.8|2
1652871480000|2022-05-18 10:58:00|2476.5|2472.5|2477.5|2473.5|2477.5|2473.5|2476.5|2472.5|6
1652871490000|2022-05-18 10:58:10|2476.8|2472.8|2476.5|2472.5|2476.8|2472.8|2476.5|2472.5|5
1652871500000|2022-05-18 10:58:20|2477|2473|2477|2473|2477|2473|2477|2473|2
1652871510000|2022-05-18 10:58:30|2476|2472|2477|2473|2477|2473|2476|2472|19
1652871530000|2022-05-18 10:58:50|2476.6|2472.6|2476|2472|2477|2473|2476|2472|15
1652871540000|2022-05-18 10:59:00|||||||||3
1652871550000|2022-05-18 10:59:10|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|1
1652871560000|2022-05-18 10:59:20|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|1
1652871570000|2022-05-18 10:59:30|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|0
1652871590000|2022-05-18 10:59:50|2476.5|2472.5|2477|2473|2477|2473|2476.5|2472.5|0
1652871600000|2022-05-18 11:00:00|2476.8|2472.8|2476.5|2472.5|2476.8|2472.8|2476.5|2472.5|6
1652871620000|2022-05-18 11:00:20|2476|2472|2476|2472|2476|2472|2476|2472|1
1652871630000|2022-05-18 11:00:30|||||||||1
1652871640000|2022-05-18 11:00:40|2477|2473|2476|2472|2477|2473|2476|2472|10
1652871660000|2022-05-18 11:01:00|2475.8|2471.8|2475|2471|2475.8|2471.8|2474.6|2470.6|13
1652871670000|2022-05-18 11:01:10|2476|2472|2476|2472|2476|2472|2476|2472|2
1652871680000|2022-05-18 11:01:20|2476.5|2472.5|2476.8|2472.8|2476.8|2472.8|2476.5|2472.5|4
1652871690000|2022-05-18 11:01:30|2477|2473|2477|2473|2477|2473|2477|2473|0
1652871700000|2022-05-18 11:01:40|2476.5|2472.5|2475.5|2471.5|2476.5|2472.5|2475.5|2471.5|1
1652871720000|2022-05-18 11:02:00|2475.8|2471.8|2475.5|2471.5|2476|2472|2475.5|2471.5|5
1652871740000|2022-05-18 11:02:20|2475|2471|2475|2471|2475.5|2471.5|2475|2471|0
1652871760000|2022-05-18 11:02:40|||||||||1
1652871770000|2022-05-18 11:02:50|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|7
1652871780000|2022-05-18 11:03:00|2476|2472|2476.5|2472.5|2476.5|2472.5|2476|2472|2
1652871830000|2022-05-18 11:03:50|2476.8|2472.8|2479.8|2475.8|2480.5|2476.5|2476.8|2472.8|12
1652871840000|2022-05-18 11:04:00|2480|2476|2481.3|2477.3|2481.3|2477.3|2480|2476|2
1652871850000|2022-05-18 11:04:10|2481.5|2477.5|2479.5|2475.5|2481.5|2477.5|2479.3|2475.3|6
1652871860000|2022-05-18 11:04:20|2480|2476|2480|2476|2480|2476|2480|2476|1
1652871870000|2022-05-18 11:04:30|2479.8|2475.8|2479|2475|2479.8|2475.8|2479|2475|3
1652871880000|2022-05-18 11:04:40|2478.5|2474.5|2478|2474|2478.5|2474.5|2477.5|2473.5|3
1652871890000|2022-05-18 11:04:50|2477.5|2473.5|2477|2473|2477.5|2473.5|2477|2473|3
1652871900000|2022-05-18 11:05:00|2477.3|2473.3|2479.5|2475.5|2479.5|2475.5|2477.3|2473.3|2
1652871920000|2022-05-18 11:05:20|||||||||1
1652871950000|2022-05-18 11:05:50|2479.8|2475.8|2480|2476|2480|2476|2479.8|2475.8|1
1652871960000|2022-05-18 11:06:00|2479.8|2475.8|2477.3|2473.3|2479.8|2475.8|2477|2473|5
1652871970000|2022-05-18 11:06:10|2477.5|2473.5|2477|2473|2477.5|2473.5|2477|2473|0
1652872020000|2022-05-18 11:07:00|2477.5|2473.5|2477|2473|2477.5|2473.5|2477|2473|6
1652872030000|2022-05-18 11:07:10|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|0
1652872040000|2022-05-18 11:07:20|2477.3|2473.3|2477.8|2473.8|2477.8|2473.8|2477.3|2473.3|2
1652872120000|2022-05-18 11:08:40|2477.5|2473.5|2476.8|2472.8|2477.5|2473.5|2476.8|2472.8|8
1652872130000|2022-05-18 11:08:50|2477|2473|2477.5|2473.5|2477.5|2473.5|2477|2473|7
1652872140000|2022-05-18 11:09:00|2477|2473|2477.5|2473.5|2477.5|2473.5|2477|2473|4
1652872160000|2022-05-18 11:09:20|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|3
1652872180000|2022-05-18 11:09:40|2479|2475|2479|2475|2479|2475|2479|2475|0
1652872200000|2022-05-18 11:10:00|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|1
1652872210000|2022-05-18 11:10:10|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|0
1652872220000|2022-05-18 11:10:20|2480.5|2476.5|2480|2476|2480.5|2476.5|2480|2476|0
1652872240000|2022-05-18 11:10:40|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|1
1652872260000|2022-05-18 11:11:00|2480.8|2476.8|2481.8|2477.8|2481.8|2477.8|2480.8|2476.8|2
1652872270000|2022-05-18 11:11:10|2482.3|2478.3|2481.5|2477.5|2482.5|2478.5|2481.5|2477.5|2
1652872320000|2022-05-18 11:12:00|||||||||2
1652872330000|2022-05-18 11:12:10|2481.8|2477.8|2482|2478|2482.3|2478.3|2481.8|2477.8|5
1652872380000|2022-05-18 11:13:00|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|1
1652872390000|2022-05-18 11:13:10|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|0
1652872400000|2022-05-18 11:13:20|2481|2477|2480.5|2476.5|2481|2477|2480.5|2476.5|2
1652872410000|2022-05-18 11:13:30|2480.8|2476.8|2480|2476|2481|2477|2480|2476|1
1652872420000|2022-05-18 11:13:40|2478.8|2474.8|2478.5|2474.5|2478.8|2474.8|2478.5|2474.5|2
1652872440000|2022-05-18 11:14:00|2478.8|2474.8|2478|2474|2478.8|2474.8|2478|2474|2
1652872450000|2022-05-18 11:14:10|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|1
1652872460000|2022-05-18 11:14:20|2478.5|2474.5|2478.5|2474.5|2478.8|2474.8|2478.5|2474.5|3
1652872550000|2022-05-18 11:15:50|||||||||16
1652872560000|2022-05-18 11:16:00|2478.3|2474.3|2478|2474|2478.3|2474.3|2478|2474|1
1652872570000|2022-05-18 11:16:10|2478.8|2474.8|2478.5|2474.5|2479|2475|2478.5|2474.5|8
1652872590000|2022-05-18 11:16:30|2478.8|2474.8|2479|2475|2479|2475|2478.8|2474.8|0
1652872610000|2022-05-18 11:16:50|2478.5|2474.5|2478.5|2474.5|2478.8|2474.8|2478.5|2474.5|1
1652872620000|2022-05-18 11:17:00|2479|2475|2479|2475|2479|2475|2479|2475|2
1652872660000|2022-05-18 11:17:40|2479.5|2475.5|2479.8|2475.8|2479.8|2475.8|2479.5|2475.5|1
1652872690000|2022-05-18 11:18:10|2480|2476|2480|2476|2480|2476|2480|2476|0
1652872710000|2022-05-18 11:18:30|2480.5|2476.5|2480.8|2476.8|2480.8|2476.8|2480.5|2476.5|2
1652872740000|2022-05-18 11:19:00|2481|2477|2481|2477|2481|2477|2481|2477|1
1652872750000|2022-05-18 11:19:10|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|0
1652872770000|2022-05-18 11:19:30|2481.8|2477.8|2482|2478|2482|2478|2481.8|2477.8|5
1652872780000|2022-05-18 11:19:40|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|0
1652872800000|2022-05-18 11:20:00|2482.3|2478.3|2481.3|2477.3|2482.3|2478.3|2481.3|2477.3|2
1652872820000|2022-05-18 11:20:20|2482.3|2478.3|2482.8|2478.8|2482.8|2478.8|2482.3|2478.3|2
1652872830000|2022-05-18 11:20:30|2483|2479|2485.5|2481.5|2485.5|2481.5|2483|2479|9
1652872860000|2022-05-18 11:21:00|2486.5|2482.5|2485.5|2481.5|2486.5|2482.5|2485.5|2481.5|1
1652872880000|2022-05-18 11:21:20|||||||||2
1652872900000|2022-05-18 11:21:40|||||||||1
1652872960000|2022-05-18 11:22:40|2485|2481|2484|2480|2485|2481|2484|2480|3
1652872970000|2022-05-18 11:22:50|2483.5|2479.5|2483|2479|2483.5|2479.5|2483|2479|6
1652872980000|2022-05-18 11:23:00|2482.3|2478.3|2481.3|2477.3|2482.3|2478.3|2481.3|2477.3|5
1652872990000|2022-05-18 11:23:10|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|0
1652873010000|2022-05-18 11:23:30|2481.8|2477.8|2482|2478|2482|2478|2481.8|2477.8|0
1652873040000|2022-05-18 11:24:00|2480.8|2476.8|2482.5|2478.5|2482.5|2478.5|2480.8|2476.8|20
1652873050000|2022-05-18 11:24:10|2482.8|2478.8|2483.5|2479.5|2483.5|2479.5|2482.8|2478.8|0
1652873070000|2022-05-18 11:24:30|2482.8|2478.8|2482.5|2478.5|2482.8|2478.8|2482|2478|5
1652873090000|2022-05-18 11:24:50|2483|2479|2483.5|2479.5|2483.5|2479.5|2483|2479|1
1652873100000|2022-05-18 11:25:00|2483.1|2479.1|2482.5|2478.5|2483.1|2479.1|2482.5|2478.5|0
1652873120000|2022-05-18 11:25:20|2482.3|2478.3|2481.8|2477.8|2482.5|2478.5|2481.8|2477.8|7
1652873160000|2022-05-18 11:26:00|2482|2478|2483.3|2479.3|2483.3|2479.3|2481.8|2477.8|5
1652873170000|2022-05-18 11:26:10|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|0
1652873190000|2022-05-18 11:26:30|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|0
1652873220000|2022-05-18 11:27:00|2482.8|2478.8|2483.3|2479.3|2483.3|2479.3|2482.8|2478.8|1
1652873230000|2022-05-18 11:27:10|2483.5|2479.5|2483|2479|2483.5|2479.5|2483|2479|0
1652873270000|2022-05-18 11:27:50|2483.3|2479.3|2483.5|2479.5|2483.5|2479.5|2483.3|2479.3|0
1652873280000|2022-05-18 11:28:00|2482.8|2478.8|2483.5|2479.5|2483.5|2479.5|2482.8|2478.8|1
1652873300000|2022-05-18 11:28:20|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|0
1652873330000|2022-05-18 11:28:50|2484|2480|2484|2480|2484|2480|2484|2480|1
1652873340000|2022-05-18 11:29:00|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2
1652873420000|2022-05-18 11:30:20|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|3
1652873440000|2022-05-18 11:30:40|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|6
1652873460000|2022-05-18 11:31:00|2484.8|2480.8|2484.5|2480.5|2484.8|2480.8|2484.5|2480.5|2
1652873520000|2022-05-18 11:32:00|2484.8|2480.8|2484.5|2480.5|2484.8|2480.8|2484.5|2480.5|4
1652873530000|2022-05-18 11:32:10|2484.3|2480.3|2484|2480|2484.3|2480.3|2484|2480|1
1652873570000|2022-05-18 11:32:50|2483.8|2479.8|2482.8|2478.8|2483.8|2479.8|2482.8|2478.8|5
1652873580000|2022-05-18 11:33:00|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|0
1652873610000|2022-05-18 11:33:30|2482.1|2478.1|2481.5|2477.5|2482.1|2478.1|2481.5|2477.5|0
1652873630000|2022-05-18 11:33:50|||||||||1
1652873640000|2022-05-18 11:34:00|2482|2478|2481.8|2477.8|2482|2478|2481.8|2477.8|1
1652873650000|2022-05-18 11:34:10|2481.5|2477.5|2482|2478|2482|2478|2481.5|2477.5|0
1652873660000|2022-05-18 11:34:20|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|1
1652873680000|2022-05-18 11:34:40|2482.6|2478.6|2483.5|2479.5|2483.5|2479.5|2482.6|2478.6|2
1652873700000|2022-05-18 11:35:00|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2
1652873750000|2022-05-18 11:35:50|||||||||1
1652873760000|2022-05-18 11:36:00|||||||||1
1652873830000|2022-05-18 11:37:10|2483|2479|2483|2479|2483|2479|2483|2479|3
1652873850000|2022-05-18 11:37:30|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|7
1652873860000|2022-05-18 11:37:40|2484.8|2480.8|2485.5|2481.5|2485.5|2481.5|2484.8|2480.8|2
1652873920000|2022-05-18 11:38:40|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|0
1652873960000|2022-05-18 11:39:20|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|11
1652874000000|2022-05-18 11:40:00|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|0
1652874010000|2022-05-18 11:40:10|2484.8|2480.8|2485|2481|2485|2481|2484.8|2480.8|1
1652874080000|2022-05-18 11:41:20|2485.3|2481.3|2488|2484|2488.3|2484.3|2485.3|2481.3|3
1652874090000|2022-05-18 11:41:30|2487|2483|2487|2483|2487|2483|2487|2483|1
1652874100000|2022-05-18 11:41:40|2486.5|2482.5|2487|2483|2487|2483|2486.5|2482.5|3
1652874200000|2022-05-18 11:43:20|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|0
1652874220000|2022-05-18 11:43:40|2487.8|2483.8|2488|2484|2488|2484|2487.8|2483.8|1
1652874230000|2022-05-18 11:43:50|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|1
1652874240000|2022-05-18 11:44:00|2488|2484|2488.3|2484.3|2488.3|2484.3|2488|2484|0
1652874250000|2022-05-18 11:44:10|2488|2484|2488|2484|2488.5|2484.5|2488|2484|6
1652874260000|2022-05-18 11:44:20|2488.5|2484.5|2488|2484|2488.5|2484.5|2488|2484|2
1652874290000|2022-05-18 11:44:50|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|1
1652874300000|2022-05-18 11:45:00|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|0
1652874310000|2022-05-18 11:45:10|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|0
1652874330000|2022-05-18 11:45:30|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|5
1652874340000|2022-05-18 11:45:40|2489|2485|2489|2485|2489|2485|2488.5|2484.5|2
1652874350000|2022-05-18 11:45:50|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|0
1652874360000|2022-05-18 11:46:00|2489|2485|2488.5|2484.5|2489|2485|2488.5|2484.5|0
1652874370000|2022-05-18 11:46:10|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|2489|2485|2
1652874420000|2022-05-18 11:47:00|2489.3|2485.3|2488.8|2484.8|2489.3|2485.3|2488.8|2484.8|1
1652874430000|2022-05-18 11:47:10|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488|2484|0
1652874450000|2022-05-18 11:47:30|2489.3|2485.3|2489|2485|2489.3|2485.3|2489|2485|4
1652874480000|2022-05-18 11:48:00|2488.5|2484.5|2489|2485|2489|2485|2488.5|2484.5|0
1652874500000|2022-05-18 11:48:20|2489.5|2485.5|2489|2485|2489.5|2485.5|2489|2485|0
1652874530000|2022-05-18 11:48:50|||||||||1
1652874550000|2022-05-18 11:49:10|2489.3|2485.3|2489.3|2485.3|2489.5|2485.5|2489.3|2485.3|1
1652874560000|2022-05-18 11:49:20|2488.3|2484.3|2488|2484|2488.3|2484.3|2488|2484|3
1652874600000|2022-05-18 11:50:00|2487.5|2483.5|2487|2483|2487.5|2483.5|2487|2483|4
1652874640000|2022-05-18 11:50:40|2487.3|2483.3|2486.5|2482.5|2487.3|2483.3|2486|2482|2
1652874670000|2022-05-18 11:51:10|2486|2482|2486|2482|2486.3|2482.3|2486|2482|2
1652874690000|2022-05-18 11:51:30|2485.8|2481.8|2485.5|2481.5|2485.8|2481.8|2485.3|2481.3|3
1652874700000|2022-05-18 11:51:40|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|1
1652874710000|2022-05-18 11:51:50|||||||||1
1652874720000|2022-05-18 11:52:00|2486|2482|2486.3|2482.3|2486.3|2482.3|2485.8|2481.8|2
1652874730000|2022-05-18 11:52:10|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|0
1652874760000|2022-05-18 11:52:40|||||||||1
1652874770000|2022-05-18 11:52:50|2486.3|2482.3|2486.5|2482.5|2486.5|2482.5|2486.3|2482.3|4
1652874780000|2022-05-18 11:53:00|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486|2482|8
1652874790000|2022-05-18 11:53:10|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|0
1652874800000|2022-05-18 11:53:20|2486|2482|2486.5|2482.5|2486.5|2482.5|2485.5|2481.5|11
1652874820000|2022-05-18 11:53:40|2486.3|2482.3|2486.5|2482.5|2486.5|2482.5|2486.3|2482.3|1
1652874840000|2022-05-18 11:54:00|2487.3|2483.3|2488|2484|2488|2484|2487.3|2483.3|5
1652874850000|2022-05-18 11:54:10|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|0
1652874860000|2022-05-18 11:54:20|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|1
1652874870000|2022-05-18 11:54:30|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|8
1652874880000|2022-05-18 11:54:40|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|0
1652874900000|2022-05-18 11:55:00|2487.8|2483.8|2488.5|2484.5|2488.5|2484.5|2487.8|2483.8|3
1652874910000|2022-05-18 11:55:10|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|0
1652874920000|2022-05-18 11:55:20|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|0
1652874930000|2022-05-18 11:55:30|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|1
1652874960000|2022-05-18 11:56:00|2489.3|2485.3|2488.8|2484.8|2489.3|2485.3|2488.8|2484.8|3
1652874970000|2022-05-18 11:56:10|2489|2485|2489|2485|2489|2485|2489|2485|0
1652875020000|2022-05-18 11:57:00|2488.8|2484.8|2489.8|2485.8|2490.3|2486.3|2488.8|2484.8|8
1652875030000|2022-05-18 11:57:10|2490|2486|2490|2486|2490|2486|2490|2486|0
1652875070000|2022-05-18 11:57:50|2490.3|2486.3|2490.3|2486.3|2490.5|2486.5|2490.3|2486.3|0
1652875080000|2022-05-18 11:58:00|2490|2486|2490|2486|2490.5|2486.5|2490|2486|2
1652875130000|2022-05-18 11:58:50|2490.3|2486.3|2490.5|2486.5|2490.5|2486.5|2490.3|2486.3|0
1652875140000|2022-05-18 11:59:00|2490.3|2486.3|2488.8|2484.8|2490.3|2486.3|2488.5|2484.5|6
1652875150000|2022-05-18 11:59:10|2489|2485|2489|2485|2489|2485|2489|2485|0
1652875160000|2022-05-18 11:59:20|2489.3|2485.3|2490|2486|2490|2486|2489.3|2485.3|1
1652875170000|2022-05-18 11:59:30|2489.8|2485.8|2490|2486|2490|2486|2489.8|2485.8|1
1652875180000|2022-05-18 11:59:40|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|0
1652875190000|2022-05-18 11:59:50|2490.5|2486.5|2491|2487|2491|2487|2490.5|2486.5|4
1652875200000|2022-05-18 12:00:00|2491.3|2487.3|2488.3|2484.3|2491.3|2487.3|2488.3|2484.3|38
1652875210000|2022-05-18 12:00:10|2488.5|2484.5|2485.8|2481.8|2488.5|2484.5|2485.8|2481.8|63
1652875220000|2022-05-18 12:00:20|2485.3|2481.3|2483.1|2479.1|2485.3|2481.3|2482.3|2478.3|15
1652875230000|2022-05-18 12:00:30|2483.8|2479.8|2483.8|2479.8|2484.1|2480.1|2483.1|2479.1|35
1652875240000|2022-05-18 12:00:40|2483.6|2479.6|2484.1|2480.1|2484.6|2480.6|2483.6|2479.6|9
1652875250000|2022-05-18 12:00:50|2483.1|2479.1|2482.6|2478.6|2483.6|2479.6|2482.6|2478.6|15
1652875260000|2022-05-18 12:01:00|2482.1|2478.1|2481.1|2477.1|2482.1|2478.1|2479.8|2475.8|38
1652875270000|2022-05-18 12:01:10|2481.3|2477.3|2480.8|2476.8|2481.6|2477.6|2480.6|2476.6|28
1652875280000|2022-05-18 12:01:20|2480.6|2476.6|2480.1|2476.1|2480.6|2476.6|2479.1|2475.1|38
1652875290000|2022-05-18 12:01:30|2479.8|2475.8|2479.1|2475.1|2480.1|2476.1|2479.1|2475.1|12
1652875300000|2022-05-18 12:01:40|2478.8|2474.8|2479.1|2475.1|2479.1|2475.1|2478.8|2474.8|13
1652875310000|2022-05-18 12:01:50|2482.8|2478.8|2483.1|2479.1|2483.5|2479.5|2482.6|2478.6|6
1652875320000|2022-05-18 12:02:00|2481.1|2477.1|2478.6|2474.6|2483.1|2479.1|2477.8|2473.8|49
1652875330000|2022-05-18 12:02:10|2477.8|2473.8|2479.8|2475.8|2480.1|2476.1|2477.1|2473.1|95
1652875340000|2022-05-18 12:02:20|2480.1|2476.1|2479.8|2475.8|2480.1|2476.1|2479.6|2475.6|9
1652875350000|2022-05-18 12:02:30|2480.1|2476.1|2480.8|2476.8|2481.1|2477.1|2480.1|2476.1|6
1652875360000|2022-05-18 12:02:40|2482.1|2478.1|2481.1|2477.1|2483.1|2479.1|2481.1|2477.1|17
1652875370000|2022-05-18 12:02:50|2481.3|2477.3|2482.6|2478.6|2482.6|2478.6|2481.3|2477.3|12
1652875380000|2022-05-18 12:03:00|2482.8|2478.8|2484.1|2480.1|2484.1|2480.1|2482.6|2478.6|14
1652875390000|2022-05-18 12:03:10|2483.8|2479.8|2487.5|2483.5|2487.5|2483.5|2483.8|2479.8|119
1652875400000|2022-05-18 12:03:20|2488.5|2484.5|2486.8|2482.8|2488.5|2484.5|2486.8|2482.8|9
1652875410000|2022-05-18 12:03:30|2486.3|2482.3|2485.6|2481.6|2486.3|2482.3|2484.8|2480.8|11
1652875420000|2022-05-18 12:03:40|2486.3|2482.3|2486.6|2482.6|2486.6|2482.6|2486.3|2482.3|11
1652875430000|2022-05-18 12:03:50|2487.1|2483.1|2487.1|2483.1|2487.6|2483.6|2487.1|2483.1|3
1652875440000|2022-05-18 12:04:00|2487.3|2483.3|2483.6|2479.6|2487.3|2483.3|2483.1|2479.1|42
1652875450000|2022-05-18 12:04:10|2483.8|2479.8|2481.8|2477.8|2484.1|2480.1|2480.8|2476.8|17
1652875460000|2022-05-18 12:04:20|2481.6|2477.6|2485.3|2481.3|2485.3|2481.3|2481.6|2477.6|64
1652875470000|2022-05-18 12:04:30|||||||||3
1652875480000|2022-05-18 12:04:40|||||||||10
1652875490000|2022-05-18 12:04:50|||||||||3
1652875500000|2022-05-18 12:05:00|2485.8|2481.8|2485.8|2481.8|2486|2482|2485.3|2481.3|14
1652875510000|2022-05-18 12:05:10|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|0
1652875520000|2022-05-18 12:05:20|2486.3|2482.3|2487.3|2483.3|2487.3|2483.3|2486.3|2482.3|2
1652875530000|2022-05-18 12:05:30|2487.8|2483.8|2490.8|2486.8|2490.8|2486.8|2487.8|2483.8|12
1652875540000|2022-05-18 12:05:40|2491|2487|2491.5|2487.5|2491.5|2487.5|2491|2487|4
1652875550000|2022-05-18 12:05:50|2491.1|2487.1|2491.5|2487.5|2491.5|2487.5|2490.5|2486.5|80
1652875560000|2022-05-18 12:06:00|2492|2488|2492|2488|2492|2488|2492|2488|3
1652875570000|2022-05-18 12:06:10|2491|2487|2491|2487|2491|2487|2491|2487|18
1652875580000|2022-05-18 12:06:20|2491.3|2487.3|2488.3|2484.3|2491.3|2487.3|2488.3|2484.3|18
1652875590000|2022-05-18 12:06:30|2488.5|2484.5|2490.3|2486.3|2491|2487|2488.5|2484.5|8
1652875610000|2022-05-18 12:06:50|2490.5|2486.5|2492.3|2488.3|2492.3|2488.3|2490.5|2486.5|2
1652875620000|2022-05-18 12:07:00|2492.5|2488.5|2492|2488|2492.5|2488.5|2492|2488|13
1652875640000|2022-05-18 12:07:20|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|0
1652875650000|2022-05-18 12:07:30|||||||||1
1652875680000|2022-05-18 12:08:00|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|8
1652875690000|2022-05-18 12:08:10|||||||||1
1652875700000|2022-05-18 12:08:20|2491|2487|2490.3|2486.3|2491|2487|2490.3|2486.3|0
1652875710000|2022-05-18 12:08:30|2489.8|2485.8|2490|2486|2490|2486|2489.8|2485.8|5
1652875720000|2022-05-18 12:08:40|2491|2487|2491|2487|2491|2487|2491|2487|1
1652875730000|2022-05-18 12:08:50|2491.5|2487.5|2491.8|2487.8|2491.8|2487.8|2491.5|2487.5|0
1652875740000|2022-05-18 12:09:00|2492.3|2488.3|2493|2489|2493|2489|2492.3|2488.3|3
1652875750000|2022-05-18 12:09:10|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|0
1652875770000|2022-05-18 12:09:30|2493|2489|2493|2489|2493|2489|2493|2489|0
1652875780000|2022-05-18 12:09:40|2492.8|2488.8|2492.5|2488.5|2493.3|2489.3|2492.3|2488.3|2
1652875790000|2022-05-18 12:09:50|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|2
1652875800000|2022-05-18 12:10:00|2494.3|2490.3|2493.8|2489.8|2494.3|2490.3|2493.3|2489.3|7
1652875810000|2022-05-18 12:10:10|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|0
1652875840000|2022-05-18 12:10:40|||||||||1
1652875860000|2022-05-18 12:11:00|||||||||8
1652875870000|2022-05-18 12:11:10|2492.3|2488.3|2492.3|2488.3|2492.5|2488.5|2492.3|2488.3|10
1652875880000|2022-05-18 12:11:20|2491.3|2487.3|2490.3|2486.3|2491.3|2487.3|2490.3|2486.3|3
1652875890000|2022-05-18 12:11:30|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|7
1652875920000|2022-05-18 12:12:00|2490.3|2486.3|2491.3|2487.3|2491.8|2487.8|2490.3|2486.3|3
1652875940000|2022-05-18 12:12:20|2490.8|2486.8|2491|2487|2491|2487|2490.8|2486.8|7
1652875950000|2022-05-18 12:12:30|2491.5|2487.5|2491|2487|2491.5|2487.5|2491|2487|2
1652875960000|2022-05-18 12:12:40|||||||||1
1652875970000|2022-05-18 12:12:50|2491.3|2487.3|2491.6|2487.6|2491.6|2487.6|2491.3|2487.3|2
1652875980000|2022-05-18 12:13:00|2491.3|2487.3|2489.8|2485.8|2491.3|2487.3|2489.8|2485.8|13
1652875990000|2022-05-18 12:13:10|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|1
1652876000000|2022-05-18 12:13:20|2490.8|2486.8|2491.1|2487.1|2491.1|2487.1|2490.8|2486.8|0
1652876010000|2022-05-18 12:13:30|2490.6|2486.6|2491.1|2487.1|2491.1|2487.1|2490.6|2486.6|2
1652876020000|2022-05-18 12:13:40|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|3
1652876030000|2022-05-18 12:13:50|2489.8|2485.8|2489.6|2485.6|2490.5|2486.5|2489.6|2485.6|5
1652876050000|2022-05-18 12:14:10|2491.1|2487.1|2491.1|2487.1|2491.3|2487.3|2491.1|2487.1|10
1652876060000|2022-05-18 12:14:20|2490.8|2486.8|2490.1|2486.1|2490.8|2486.8|2489.6|2485.6|4
1652876070000|2022-05-18 12:14:30|2489.5|2485.5|2489.1|2485.1|2489.5|2485.5|2489.1|2485.1|1
1652876100000|2022-05-18 12:15:00|2488.8|2484.8|2487.6|2483.6|2488.8|2484.8|2487.6|2483.6|11
1652876120000|2022-05-18 12:15:20|2487.1|2483.1|2487.6|2483.6|2487.6|2483.6|2487.1|2483.1|6
1652876140000|2022-05-18 12:15:40|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|3
1652876150000|2022-05-18 12:15:50|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|1
1652876160000|2022-05-18 12:16:00|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|1
1652876170000|2022-05-18 12:16:10|2487.3|2483.3|2487.6|2483.6|2487.6|2483.6|2487.1|2483.1|2
1652876190000|2022-05-18 12:16:30|2488.6|2484.6|2489.1|2485.1|2489.1|2485.1|2488.6|2484.6|14
1652876210000|2022-05-18 12:16:50|2488.1|2484.1|2487.6|2483.6|2488.1|2484.1|2487.6|2483.6|10
1652876220000|2022-05-18 12:17:00|2487.8|2483.8|2487.6|2483.6|2487.8|2483.8|2487.6|2483.6|4
1652876230000|2022-05-18 12:17:10|||||||||1
1652876250000|2022-05-18 12:17:30|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|0
1652876270000|2022-05-18 12:17:50|2488.1|2484.1|2487.8|2483.8|2488.1|2484.1|2487.8|2483.8|3
1652876280000|2022-05-18 12:18:00|2488.1|2484.1|2487.6|2483.6|2488.1|2484.1|2487.6|2483.6|5
1652876290000|2022-05-18 12:18:10|2487.1|2483.1|2486.1|2482.1|2487.1|2483.1|2486.1|2482.1|5
1652876300000|2022-05-18 12:18:20|2486.5|2482.5|2486.8|2482.8|2486.8|2482.8|2486.5|2482.5|5
1652876310000|2022-05-18 12:18:30|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|3
1652876320000|2022-05-18 12:18:40|2486.3|2482.3|2485.1|2481.1|2486.3|2482.3|2485.1|2481.1|3
1652876340000|2022-05-18 12:19:00|2484.8|2480.8|2484.6|2480.6|2484.8|2480.8|2484.6|2480.6|7
1652876350000|2022-05-18 12:19:10|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2
1652876360000|2022-05-18 12:19:20|2485.1|2481.1|2484.8|2480.8|2485.1|2481.1|2484.8|2480.8|1
1652876370000|2022-05-18 12:19:30|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|3
1652876380000|2022-05-18 12:19:40|2485|2481|2485.8|2481.8|2485.8|2481.8|2485|2481|1
1652876400000|2022-05-18 12:20:00|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|1
1652876410000|2022-05-18 12:20:10|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|0
1652876420000|2022-05-18 12:20:20|2486.1|2482.1|2486.6|2482.6|2486.6|2482.6|2486.1|2482.1|1
1652876430000|2022-05-18 12:20:30|2486.8|2482.8|2487.1|2483.1|2488.1|2484.1|2486.8|2482.8|9
1652876440000|2022-05-18 12:20:40|2487.3|2483.3|2488.1|2484.1|2488.1|2484.1|2487.3|2483.3|3
1652876450000|2022-05-18 12:20:50|2488.6|2484.6|2488.8|2484.8|2488.8|2484.8|2488.6|2484.6|1
1652876460000|2022-05-18 12:21:00|2489.1|2485.1|2489.8|2485.8|2489.8|2485.8|2489.1|2485.1|5
1652876470000|2022-05-18 12:21:10|2490.3|2486.3|2491.6|2487.6|2491.6|2487.6|2490.3|2486.3|3
1652876480000|2022-05-18 12:21:20|2490.8|2486.8|2491.8|2487.8|2491.8|2487.8|2490.8|2486.8|1
1652876490000|2022-05-18 12:21:30|2492.3|2488.3|2491.8|2487.8|2492.6|2488.6|2491.8|2487.8|2
1652876500000|2022-05-18 12:21:40|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|9
1652876510000|2022-05-18 12:21:50|||||||||1
1652876530000|2022-05-18 12:22:10|2490|2486|2490.8|2486.8|2490.8|2486.8|2490|2486|0
1652876540000|2022-05-18 12:22:20|2489.5|2485.5|2489.8|2485.8|2490.3|2486.3|2489.5|2485.5|4
1652876550000|2022-05-18 12:22:30|2489.6|2485.6|2489.8|2485.8|2489.8|2485.8|2489.5|2485.5|4
1652876560000|2022-05-18 12:22:40|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|0
1652876580000|2022-05-18 12:23:00|2490|2486|2490.3|2486.3|2490.3|2486.3|2489.8|2485.8|3
1652876600000|2022-05-18 12:23:20|2490.8|2486.8|2490|2486|2490.8|2486.8|2489.8|2485.8|2
1652876610000|2022-05-18 12:23:30|2490.3|2486.3|2490.8|2486.8|2490.8|2486.8|2490.3|2486.3|0
1652876620000|2022-05-18 12:23:40|2491.6|2487.6|2491.1|2487.1|2491.6|2487.6|2490.8|2486.8|6
1652876640000|2022-05-18 12:24:00|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|0
1652876660000|2022-05-18 12:24:20|2491.6|2487.6|2491.8|2487.8|2491.8|2487.8|2491.6|2487.6|1
1652876700000|2022-05-18 12:25:00|2491|2487|2491.8|2487.8|2491.8|2487.8|2491|2487|14
1652876710000|2022-05-18 12:25:10|2491.6|2487.6|2490.8|2486.8|2491.6|2487.6|2490.8|2486.8|0
1652876750000|2022-05-18 12:25:50|2491.3|2487.3|2493.5|2489.5|2493.5|2489.5|2491.3|2487.3|6
1652876760000|2022-05-18 12:26:00|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|5
1652876770000|2022-05-18 12:26:10|2493|2489|2493.5|2489.5|2493.5|2489.5|2493|2489|2
1652876780000|2022-05-18 12:26:20|||||||||7
1652876790000|2022-05-18 12:26:30|2493.3|2489.3|2492.5|2488.5|2493.3|2489.3|2492.5|2488.5|4
1652876800000|2022-05-18 12:26:40|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|0
1652876810000|2022-05-18 12:26:50|2492.8|2488.8|2493.3|2489.3|2493.3|2489.3|2492.8|2488.8|5
1652876820000|2022-05-18 12:27:00|||||||||1
1652876830000|2022-05-18 12:27:10|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|0
1652876840000|2022-05-18 12:27:20|2493.8|2489.8|2493.5|2489.5|2493.8|2489.8|2493.5|2489.5|2
1652876860000|2022-05-18 12:27:40|2493.3|2489.3|2493.8|2489.8|2493.8|2489.8|2493.3|2489.3|3
1652876870000|2022-05-18 12:27:50|2493.5|2489.5|2494.3|2490.3|2494.3|2490.3|2493.5|2489.5|1
1652876880000|2022-05-18 12:28:00|||||||||1
1652876900000|2022-05-18 12:28:20|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|7
1652876910000|2022-05-18 12:28:30|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495|2491|0
1652876930000|2022-05-18 12:28:50|2495.8|2491.8|2496.3|2492.3|2496.3|2492.3|2495.8|2491.8|19
1652876950000|2022-05-18 12:29:10|||||||||5
1652876960000|2022-05-18 12:29:20|||||||||2
1652876980000|2022-05-18 12:29:40|||||||||6
1652876990000|2022-05-18 12:29:50|2496.7|2492.7|2497|2493|2497|2493|2496.7|2492.7|7
1652877000000|2022-05-18 12:30:00|2496|2492|2496|2492|2496|2492|2496|2492|1
1652877010000|2022-05-18 12:30:10|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|1
1652877030000|2022-05-18 12:30:30|2496|2492|2496|2492|2496|2492|2496|2492|0
1652877050000|2022-05-18 12:30:50|2496.3|2492.3|2496|2492|2496.3|2492.3|2496|2492|5
1652877060000|2022-05-18 12:31:00|||||||||2
1652877100000|2022-05-18 12:31:40|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|1
1652877110000|2022-05-18 12:31:50|2493.7|2489.7|2493.5|2489.5|2493.7|2489.7|2493.5|2489.5|4
1652877120000|2022-05-18 12:32:00|2493.2|2489.2|2493.5|2489.5|2493.5|2489.5|2493.2|2489.2|3
1652877130000|2022-05-18 12:32:10|||||||||1
1652877140000|2022-05-18 12:32:20|||||||||1
1652877150000|2022-05-18 12:32:30|2493.3|2489.3|2493.8|2489.8|2493.8|2489.8|2493|2489|5
1652877160000|2022-05-18 12:32:40|2493.7|2489.7|2494|2490|2494|2490|2493.7|2489.7|0
1652877170000|2022-05-18 12:32:50|2495|2491|2495|2491|2495|2491|2495|2491|2
1652877180000|2022-05-18 12:33:00|2494.8|2490.8|2494.8|2490.8|2495.3|2491.3|2494.8|2490.8|5
1652877200000|2022-05-18 12:33:20|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|0
1652877210000|2022-05-18 12:33:30|2495|2491|2494.5|2490.5|2495|2491|2494.5|2490.5|4
1652877220000|2022-05-18 12:33:40|2494.8|2490.8|2495.3|2491.3|2495.3|2491.3|2494.8|2490.8|0
1652877230000|2022-05-18 12:33:50|||||||||1
1652877270000|2022-05-18 12:34:30|2496.3|2492.3|2496.8|2492.8|2496.8|2492.8|2496.3|2492.3|8
1652877280000|2022-05-18 12:34:40|2497|2493|2496.5|2492.5|2497|2493|2496.5|2492.5|3
1652877290000|2022-05-18 12:34:50|2496.7|2492.7|2497|2493|2497|2493|2496.7|2492.7|0
1652877300000|2022-05-18 12:35:00|2497.3|2493.3|2497|2493|2497.3|2493.3|2497|2493|3
1652877310000|2022-05-18 12:35:10|2496.7|2492.7|2495.8|2491.8|2496.7|2492.7|2495.8|2491.8|8
1652877320000|2022-05-18 12:35:20|2496|2492|2496.3|2492.3|2496.3|2492.3|2496|2492|0
1652877380000|2022-05-18 12:36:20|2496.5|2492.5|2497|2493|2497|2493|2496.5|2492.5|2
1652877390000|2022-05-18 12:36:30|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|0
1652877420000|2022-05-18 12:37:00|2497|2493|2497|2493|2497.3|2493.3|2496.5|2492.5|5
1652877430000|2022-05-18 12:37:10|2496.8|2492.8|2494.5|2490.5|2496.8|2492.8|2494.5|2490.5|2
1652877450000|2022-05-18 12:37:30|2494.3|2490.3|2492.5|2488.5|2494.3|2490.3|2492.5|2488.5|4
1652877460000|2022-05-18 12:37:40|2492.8|2488.8|2493.8|2489.8|2493.8|2489.8|2492.8|2488.8|3
1652877470000|2022-05-18 12:37:50|2493.7|2489.7|2494.3|2490.3|2494.3|2490.3|2493.7|2489.7|1
1652877480000|2022-05-18 12:38:00|2495.3|2491.3|2496.3|2492.3|2496.3|2492.3|2495.3|2491.3|5
1652877490000|2022-05-18 12:38:10|2496.5|2492.5|2494.3|2490.3|2496.5|2492.5|2494.3|2490.3|2
1652877520000|2022-05-18 12:38:40|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|5
1652877530000|2022-05-18 12:38:50|2495|2491|2495.3|2491.3|2495.3|2491.3|2495|2491|0
1652877540000|2022-05-18 12:39:00|2495.5|2491.5|2496.3|2492.3|2496.3|2492.3|2495.5|2491.5|1
1652877550000|2022-05-18 12:39:10|2496|2492|2496|2492|2496|2492|2496|2492|2
1652877560000|2022-05-18 12:39:20|2496.3|2492.3|2497.3|2493.3|2497.3|2493.3|2496.3|2492.3|1
1652877600000|2022-05-18 12:40:00|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|0
1652877640000|2022-05-18 12:40:40|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|0
1652877650000|2022-05-18 12:40:50|||||||||1
1652877660000|2022-05-18 12:41:00|||||||||1
1652877670000|2022-05-18 12:41:10|2497|2493|2496.8|2492.8|2497|2493|2496.3|2492.3|4
1652877680000|2022-05-18 12:41:20|2497|2493|2497|2493|2497|2493|2497|2493|0
1652877690000|2022-05-18 12:41:30|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|0
1652877700000|2022-05-18 12:41:40|||||||||2
1652877710000|2022-05-18 12:41:50|||||||||1
1652877720000|2022-05-18 12:42:00|||||||||1
1652877730000|2022-05-18 12:42:10|2496|2492|2494.5|2490.5|2496|2492|2494.3|2490.3|22
1652877740000|2022-05-18 12:42:20|2494.8|2490.8|2495.3|2491.3|2495.3|2491.3|2494.3|2490.3|4
1652877750000|2022-05-18 12:42:30|2494.8|2490.8|2495|2491|2495.3|2491.3|2494.8|2490.8|2
1652877770000|2022-05-18 12:42:50|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|0
1652877790000|2022-05-18 12:43:10|2496.6|2492.6|2496|2492|2497.3|2493.3|2495.5|2491.5|8
1652877810000|2022-05-18 12:43:30|2495.5|2491.5|2496.3|2492.3|2496.3|2492.3|2495.5|2491.5|8
1652877830000|2022-05-18 12:43:50|2497|2493|2497|2493|2497|2493|2497|2493|4
1652877860000|2022-05-18 12:44:20|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|0
1652877910000|2022-05-18 12:45:10|2496|2492|2494|2490|2496|2492|2494|2490|32
1652877920000|2022-05-18 12:45:20|2495|2491|2493.5|2489.5|2495.3|2491.3|2493.3|2489.3|4
1652877930000|2022-05-18 12:45:30|2492.5|2488.5|2491.5|2487.5|2492.5|2488.5|2491.5|2487.5|30
1652877940000|2022-05-18 12:45:40|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|0
1652877950000|2022-05-18 12:45:50|||||||||2
1652877960000|2022-05-18 12:46:00|2490.5|2486.5|2492|2488|2492|2488|2490.5|2486.5|5
1652877970000|2022-05-18 12:46:10|2491.8|2487.8|2491.5|2487.5|2491.8|2487.8|2491.3|2487.3|0
1652877980000|2022-05-18 12:46:20|2491.3|2487.3|2490.8|2486.8|2491.3|2487.3|2490.8|2486.8|3
1652877990000|2022-05-18 12:46:30|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|1
1652878000000|2022-05-18 12:46:40|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|1
1652878010000|2022-05-18 12:46:50|2490.3|2486.3|2491.3|2487.3|2492|2488|2490.3|2486.3|18
1652878020000|2022-05-18 12:47:00|2491.5|2487.5|2491|2487|2491.5|2487.5|2491|2487|1
1652878050000|2022-05-18 12:47:30|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491|2487|1
1652878090000|2022-05-18 12:48:10|||||||||1
1652878100000|2022-05-18 12:48:20|2492|2488|2492|2488|2492|2488|2491.5|2487.5|5
1652878140000|2022-05-18 12:49:00|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|1
1652878160000|2022-05-18 12:49:20|||||||||2
1652878200000|2022-05-18 12:50:00|2491|2487|2491|2487|2491|2487|2491|2487|2
1652878220000|2022-05-18 12:50:20|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|0
1652878240000|2022-05-18 12:50:40|||||||||2
1652878250000|2022-05-18 12:50:50|2491.5|2487.5|2492.3|2488.3|2492.3|2488.3|2491.5|2487.5|2
1652878260000|2022-05-18 12:51:00|2492|2488|2492|2488|2492|2488|2492|2488|0
1652878280000|2022-05-18 12:51:20|2491.3|2487.3|2492|2488|2492.3|2488.3|2491.3|2487.3|3
1652878300000|2022-05-18 12:51:40|2492.3|2488.3|2492|2488|2492.3|2488.3|2492|2488|0
1652878320000|2022-05-18 12:52:00|||||||||1
1652878360000|2022-05-18 12:52:40|2492.3|2488.3|2492|2488|2492.3|2488.3|2492|2488|1
1652878370000|2022-05-18 12:52:50|2492.3|2488.3|2492|2488|2492.3|2488.3|2492|2488|1
1652878380000|2022-05-18 12:53:00|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|1
1652878390000|2022-05-18 12:53:10|2492|2488|2492|2488|2492|2488|2492|2488|7
1652878400000|2022-05-18 12:53:20|2491.5|2487.5|2489|2485|2491.5|2487.5|2488.8|2484.8|34
1652878410000|2022-05-18 12:53:30|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|0
1652878420000|2022-05-18 12:53:40|2489|2485|2490|2486|2490.3|2486.3|2489|2485|1
1652878470000|2022-05-18 12:54:30|2490.5|2486.5|2491.3|2487.3|2491.3|2487.3|2490.5|2486.5|7
1652878500000|2022-05-18 12:55:00|2492|2488|2492.3|2488.3|2492.8|2488.8|2492|2488|3
1652878540000|2022-05-18 12:55:40|2493.3|2489.3|2493.3|2489.3|2493.5|2489.5|2493.3|2489.3|12
1652878560000|2022-05-18 12:56:00|2492.8|2488.8|2491.5|2487.5|2492.8|2488.8|2491.5|2487.5|5
1652878570000|2022-05-18 12:56:10|2492|2488|2491.5|2487.5|2492|2488|2491.3|2487.3|0
1652878580000|2022-05-18 12:56:20|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|1
1652878590000|2022-05-18 12:56:30|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|0
1652878600000|2022-05-18 12:56:40|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|0
1652878610000|2022-05-18 12:56:50|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|0
1652878620000|2022-05-18 12:57:00|||||||||2
1652878670000|2022-05-18 12:57:50|2491.2|2487.2|2490|2486|2491.2|2487.2|2490|2486|9
1652878680000|2022-05-18 12:58:00|2490.3|2486.3|2489.5|2485.5|2490.3|2486.3|2489.5|2485.5|6
1652878690000|2022-05-18 12:58:10|2489|2485|2489|2485|2489.3|2485.3|2489|2485|21
1652878700000|2022-05-18 12:58:20|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|0
1652878750000|2022-05-18 12:59:10|2491|2487|2490.5|2486.5|2491|2487|2490.5|2486.5|1
1652878760000|2022-05-18 12:59:20|2490.8|2486.8|2491|2487|2491|2487|2490.8|2486.8|2
1652878770000|2022-05-18 12:59:30|2490.5|2486.5|2491.5|2487.5|2491.5|2487.5|2490.5|2486.5|1
1652878810000|2022-05-18 13:00:10|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|0
1652878830000|2022-05-18 13:00:30|2491.5|2487.5|2491.3|2487.3|2491.5|2487.5|2491.3|2487.3|2
1652878840000|2022-05-18 13:00:40|2492|2488|2492|2488|2492|2488|2492|2488|1
1652878860000|2022-05-18 13:01:00|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|2491.3|2487.3|2
1652878890000|2022-05-18 13:01:30|2492|2488|2492.8|2488.8|2493.3|2489.3|2492|2488|2
1652878930000|2022-05-18 13:02:10|2493|2489|2493|2489|2493|2489|2493|2489|0
1652878950000|2022-05-18 13:02:30|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|0
1652878960000|2022-05-18 13:02:40|2493|2489|2493|2489|2493|2489|2493|2489|1
1652878980000|2022-05-18 13:03:00|2492.3|2488.3|2491.5|2487.5|2492.3|2488.3|2491.5|2487.5|8
1652879010000|2022-05-18 13:03:30|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|0
1652879040000|2022-05-18 13:04:00|2492.3|2488.3|2489.3|2485.3|2492.3|2488.3|2489.3|2485.3|9
1652879050000|2022-05-18 13:04:10|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|1
1652879070000|2022-05-18 13:04:30|2489.8|2485.8|2490.5|2486.5|2491.3|2487.3|2489.8|2485.8|2
1652879100000|2022-05-18 13:05:00|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|0
1652879110000|2022-05-18 13:05:10|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|0
1652879150000|2022-05-18 13:05:50|2490.3|2486.3|2488.8|2484.8|2490.3|2486.3|2488.8|2484.8|6
1652879170000|2022-05-18 13:06:10|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|0
1652879180000|2022-05-18 13:06:20|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2
1652879200000|2022-05-18 13:06:40|2489|2485|2489.3|2485.3|2489.3|2485.3|2489|2485|2
1652879220000|2022-05-18 13:07:00|2489|2485|2489.3|2485.3|2489.3|2485.3|2489|2485|2
1652879240000|2022-05-18 13:07:20|2489|2485|2489.3|2485.3|2489.3|2485.3|2488.5|2484.5|4
1652879290000|2022-05-18 13:08:10|2488.8|2484.8|2488.3|2484.3|2488.8|2484.8|2488.3|2484.3|1
1652879300000|2022-05-18 13:08:20|||||||||1
1652879310000|2022-05-18 13:08:30|||||||||1
1652879320000|2022-05-18 13:08:40|2487.5|2483.5|2486.3|2482.3|2487.5|2483.5|2485.8|2481.8|11
1652879330000|2022-05-18 13:08:50|2486|2482|2486|2482|2486|2482|2486|2482|1
1652879340000|2022-05-18 13:09:00|2485.8|2481.8|2485.5|2481.5|2485.8|2481.8|2485.5|2481.5|2
1652879380000|2022-05-18 13:09:40|2486.1|2482.1|2486|2482|2486.5|2482.5|2486|2482|1
1652879390000|2022-05-18 13:09:50|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|0
1652879400000|2022-05-18 13:10:00|2486.3|2482.3|2485.5|2481.5|2486.3|2482.3|2485.5|2481.5|7
1652879410000|2022-05-18 13:10:10|2486.5|2482.5|2486|2482|2486.5|2482.5|2486|2482|9
1652879440000|2022-05-18 13:10:40|2485.5|2481.5|2486|2482|2486.3|2482.3|2485.5|2481.5|5
1652879450000|2022-05-18 13:10:50|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|0
1652879460000|2022-05-18 13:11:00|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|10
1652879470000|2022-05-18 13:11:10|2487.5|2483.5|2487.8|2483.8|2487.8|2483.8|2487.5|2483.5|3
1652879490000|2022-05-18 13:11:30|2487.5|2483.5|2487.5|2483.5|2488.3|2484.3|2487.5|2483.5|2
1652879500000|2022-05-18 13:11:40|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|0
1652879520000|2022-05-18 13:12:00|2487|2483|2486.5|2482.5|2487|2483|2486.5|2482.5|6
1652879540000|2022-05-18 13:12:20|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|1
1652879550000|2022-05-18 13:12:30|||||||||2
1652879560000|2022-05-18 13:12:40|2487|2483|2488|2484|2488|2484|2487|2483|1
1652879600000|2022-05-18 13:13:20|||||||||1
1652879610000|2022-05-18 13:13:30|||||||||1
1652879620000|2022-05-18 13:13:40|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|0
1652879630000|2022-05-18 13:13:50|2488.5|2484.5|2488.8|2484.8|2488.8|2484.8|2488.5|2484.5|2
1652879650000|2022-05-18 13:14:10|2488.5|2484.5|2488.8|2484.8|2488.8|2484.8|2488.5|2484.5|0
1652879700000|2022-05-18 13:15:00|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|0
1652879710000|2022-05-18 13:15:10|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|0
1652879720000|2022-05-18 13:15:20|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|1
1652879750000|2022-05-18 13:15:50|2489.5|2485.5|2490|2486|2490|2486|2489.5|2485.5|1
1652879770000|2022-05-18 13:16:10|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2
1652879780000|2022-05-18 13:16:20|2490|2486|2488.8|2484.8|2490|2486|2488.8|2484.8|6
1652879790000|2022-05-18 13:16:30|2488|2484|2488|2484|2488|2484|2488|2484|1
1652879810000|2022-05-18 13:16:50|2488.3|2484.3|2488|2484|2488.3|2484.3|2488|2484|0
1652879840000|2022-05-18 13:17:20|||||||||1
1652879870000|2022-05-18 13:17:50|2487.3|2483.3|2487|2483|2487.3|2483.3|2486.5|2482.5|6
1652879890000|2022-05-18 13:18:10|2486.8|2482.8|2486.3|2482.3|2487|2483|2486.3|2482.3|1
1652879910000|2022-05-18 13:18:30|2487|2483|2487|2483|2487|2483|2487|2483|5
1652879920000|2022-05-18 13:18:40|2486.8|2482.8|2486.5|2482.5|2486.8|2482.8|2486|2482|4
1652879940000|2022-05-18 13:19:00|2487|2483|2487|2483|2487|2483|2487|2483|1
1652879960000|2022-05-18 13:19:20|2487.5|2483.5|2488|2484|2488|2484|2487.5|2483.5|3
1652879970000|2022-05-18 13:19:30|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|0
1652880000000|2022-05-18 13:20:00|||||||||2
1652880010000|2022-05-18 13:20:10|2488|2484|2488|2484|2488|2484|2488|2484|0
1652880030000|2022-05-18 13:20:30|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|0
1652880060000|2022-05-18 13:21:00|2488.8|2484.8|2490.5|2486.5|2490.5|2486.5|2488.8|2484.8|7
1652880070000|2022-05-18 13:21:10|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|0
1652880080000|2022-05-18 13:21:20|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|16
1652880090000|2022-05-18 13:21:30|2491|2487|2489.5|2485.5|2491|2487|2489.5|2485.5|4
1652880120000|2022-05-18 13:22:00|2489.8|2485.8|2490.5|2486.5|2490.5|2486.5|2489.5|2485.5|5
1652880160000|2022-05-18 13:22:40|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|0
1652880170000|2022-05-18 13:22:50|2490.3|2486.3|2491|2487|2491|2487|2490.3|2486.3|4
1652880180000|2022-05-18 13:23:00|2490.8|2486.8|2489.8|2485.8|2490.8|2486.8|2489.8|2485.8|2
1652880230000|2022-05-18 13:23:50|||||||||1
1652880240000|2022-05-18 13:24:00|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|5
1652880250000|2022-05-18 13:24:10|2489.3|2485.3|2488.8|2484.8|2489.3|2485.3|2488.8|2484.8|0
1652880280000|2022-05-18 13:24:40|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2
1652880300000|2022-05-18 13:25:00|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|0
1652880320000|2022-05-18 13:25:20|2488|2484|2488|2484|2488|2484|2488|2484|2
1652880340000|2022-05-18 13:25:40|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|0
1652880360000|2022-05-18 13:26:00|2487.2|2483.2|2487|2483|2487.2|2483.2|2487|2483|1
1652880380000|2022-05-18 13:26:20|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|0
1652880390000|2022-05-18 13:26:30|2490|2486|2489.5|2485.5|2490|2486|2489|2485|4
1652880400000|2022-05-18 13:26:40|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|0
1652880420000|2022-05-18 13:27:00|2489|2485|2489|2485|2489|2485|2489|2485|1
1652880440000|2022-05-18 13:27:20|2488.8|2484.8|2488|2484|2488.8|2484.8|2488|2484|2
1652880450000|2022-05-18 13:27:30|||||||||1
1652880460000|2022-05-18 13:27:40|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|0
1652880470000|2022-05-18 13:27:50|||||||||3
1652880480000|2022-05-18 13:28:00|2486.8|2482.8|2485.8|2481.8|2486.8|2482.8|2485.8|2481.8|2
1652880500000|2022-05-18 13:28:20|2486|2482|2487|2483|2487|2483|2486|2482|1
1652880520000|2022-05-18 13:28:40|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|2
1652880530000|2022-05-18 13:28:50|2487|2483|2487|2483|2487|2483|2487|2483|0
1652880580000|2022-05-18 13:29:40|2486.5|2482.5|2486|2482|2486.5|2482.5|2485.8|2481.8|3
1652880600000|2022-05-18 13:30:00|2486.2|2482.2|2487.3|2483.3|2487.8|2483.8|2486.2|2482.2|4
1652880610000|2022-05-18 13:30:10|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|0
1652880620000|2022-05-18 13:30:20|2488.8|2484.8|2489.3|2485.3|2489.8|2485.8|2488.8|2484.8|4
1652880630000|2022-05-18 13:30:30|2489|2485|2487.3|2483.3|2489|2485|2487.3|2483.3|7
1652880670000|2022-05-18 13:31:10|2487.5|2483.5|2487.3|2483.3|2487.5|2483.5|2487.3|2483.3|2
1652880680000|2022-05-18 13:31:20|2487|2483|2485.3|2481.3|2487|2483|2485.3|2481.3|7
1652880690000|2022-05-18 13:31:30|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|0
1652880700000|2022-05-18 13:31:40|2485.8|2481.8|2485.5|2481.5|2485.8|2481.8|2485.5|2481.5|5
1652880730000|2022-05-18 13:32:10|2486.6|2482.6|2488.3|2484.3|2488.3|2484.3|2486.6|2482.6|21
1652880740000|2022-05-18 13:32:20|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|9
1652880750000|2022-05-18 13:32:30|2487|2483|2486.3|2482.3|2487|2483|2486.3|2482.3|1
1652880760000|2022-05-18 13:32:40|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|1
1652880770000|2022-05-18 13:32:50|2486|2482|2485.8|2481.8|2486|2482|2485.8|2481.8|1
1652880800000|2022-05-18 13:33:20|2486|2482|2487.3|2483.3|2487.3|2483.3|2486|2482|8
1652880810000|2022-05-18 13:33:30|2487|2483|2487|2483|2487|2483|2487|2483|1
1652880820000|2022-05-18 13:33:40|2486.8|2482.8|2486.5|2482.5|2486.8|2482.8|2486.5|2482.5|6
1652880840000|2022-05-18 13:34:00|2488.8|2484.8|2489.5|2485.5|2489.5|2485.5|2488.8|2484.8|4
1652880860000|2022-05-18 13:34:20|2489.8|2485.8|2490|2486|2490|2486|2489.8|2485.8|0
1652880870000|2022-05-18 13:34:30|||||||||2
1652880880000|2022-05-18 13:34:40|||||||||1
1652880910000|2022-05-18 13:35:10|2489.5|2485.5|2489.3|2485.3|2490|2486|2489.3|2485.3|10
1652880920000|2022-05-18 13:35:20|2489|2485|2490.3|2486.3|2490.5|2486.5|2488.8|2484.8|22
1652880930000|2022-05-18 13:35:30|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|0
1652880950000|2022-05-18 13:35:50|2490|2486|2490.5|2486.5|2490.8|2486.8|2490|2486|5
1652880960000|2022-05-18 13:36:00|2490.8|2486.8|2492|2488|2492|2488|2490.8|2486.8|10
1652880970000|2022-05-18 13:36:10|||||||||11
1652880980000|2022-05-18 13:36:20|2492.3|2488.3|2492.8|2488.8|2492.8|2488.8|2492.3|2488.3|1
1652880990000|2022-05-18 13:36:30|2493|2489|2492.5|2488.5|2493|2489|2492|2488|4
1652881040000|2022-05-18 13:37:20|2492.3|2488.3|2492|2488|2492.3|2488.3|2492|2488|1
1652881060000|2022-05-18 13:37:40|2492.5|2488.5|2492.5|2488.5|2492.5|2488.5|2492.5|2488.5|5
1652881070000|2022-05-18 13:37:50|2492.1|2488.1|2491|2487|2492.1|2488.1|2491|2487|21
1652881080000|2022-05-18 13:38:00|2492|2488|2492.5|2488.5|2493|2489|2492|2488|7
1652881140000|2022-05-18 13:39:00|2492|2488|2491.8|2487.8|2492|2488|2491.8|2487.8|7
1652881150000|2022-05-18 13:39:10|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|3
1652881170000|2022-05-18 13:39:30|2491|2487|2491|2487|2491|2487|2491|2487|0
1652881180000|2022-05-18 13:39:40|2491.5|2487.5|2491.8|2487.8|2491.8|2487.8|2491.5|2487.5|4
1652881190000|2022-05-18 13:39:50|2492.6|2488.6|2493|2489|2493|2489|2492.6|2488.6|6
1652881200000|2022-05-18 13:40:00|||||||||1
1652881220000|2022-05-18 13:40:20|||||||||1
1652881240000|2022-05-18 13:40:40|||||||||1
1652881250000|2022-05-18 13:40:50|2492.5|2488.5|2492.8|2488.8|2492.8|2488.8|2492.5|2488.5|5
1652881260000|2022-05-18 13:41:00|2493|2489|2493.8|2489.8|2493.8|2489.8|2493|2489|3
1652881270000|2022-05-18 13:41:10|||||||||2
1652881280000|2022-05-18 13:41:20|||||||||3
1652881290000|2022-05-18 13:41:30|2494.5|2490.5|2494.8|2490.8|2495|2491|2494.5|2490.5|6
1652881300000|2022-05-18 13:41:40|2495|2491|2495|2491|2495|2491|2495|2491|0
1652881310000|2022-05-18 13:41:50|2494.1|2490.1|2493.5|2489.5|2494.1|2490.1|2493.5|2489.5|9
1652881320000|2022-05-18 13:42:00|2492.5|2488.5|2492.5|2488.5|2492.5|2488.5|2492.5|2488.5|15
1652881330000|2022-05-18 13:42:10|2493.5|2489.5|2493.8|2489.8|2494.3|2490.3|2493.5|2489.5|8
1652881350000|2022-05-18 13:42:30|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|0
1652881360000|2022-05-18 13:42:40|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|1
1652881370000|2022-05-18 13:42:50|2494.3|2490.3|2494|2490|2494.3|2490.3|2494|2490|0
1652881380000|2022-05-18 13:43:00|2495|2491|2495|2491|2495|2491|2495|2491|7
1652881420000|2022-05-18 13:43:40|2495.8|2491.8|2495|2491|2496|2492|2495|2491|9
1652881430000|2022-05-18 13:43:50|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|0
1652881440000|2022-05-18 13:44:00|2495.5|2491.5|2496|2492|2496|2492|2495.5|2491.5|0
1652881470000|2022-05-18 13:44:30|||||||||3
1652881480000|2022-05-18 13:44:40|||||||||3
1652881530000|2022-05-18 13:45:30|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|3
1652881540000|2022-05-18 13:45:40|2496|2492|2496|2492|2496|2492|2496|2492|0
1652881550000|2022-05-18 13:45:50|2497.8|2493.8|2496|2492|2497.8|2493.8|2496|2492|64
1652881560000|2022-05-18 13:46:00|2495|2491|2493.3|2489.3|2495|2491|2493.3|2489.3|18
1652881590000|2022-05-18 13:46:30|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|3
1652881620000|2022-05-18 13:47:00|2495.3|2491.3|2496.1|2492.1|2496.1|2492.1|2495.1|2491.1|45
1652881630000|2022-05-18 13:47:10|2495.6|2491.6|2495.1|2491.1|2495.6|2491.6|2495.1|2491.1|0
1652881650000|2022-05-18 13:47:30|2495.3|2491.3|2495.6|2491.6|2496.1|2492.1|2495.3|2491.3|1
1652881670000|2022-05-18 13:47:50|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2
1652881710000|2022-05-18 13:48:30|2496.3|2492.3|2496.8|2492.8|2496.8|2492.8|2496.3|2492.3|4
1652881720000|2022-05-18 13:48:40|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|0
1652881730000|2022-05-18 13:48:50|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|3
1652881740000|2022-05-18 13:49:00|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|0
1652881750000|2022-05-18 13:49:10|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|3
1652881770000|2022-05-18 13:49:30|2494.1|2490.1|2491.1|2487.1|2494.1|2490.1|2491.1|2487.1|19
1652881780000|2022-05-18 13:49:40|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|0
1652881790000|2022-05-18 13:49:50|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|1
1652881800000|2022-05-18 13:50:00|2491.6|2487.6|2491.1|2487.1|2491.6|2487.6|2490.8|2486.8|11
1652881810000|2022-05-18 13:50:10|2490.5|2486.5|2490.3|2486.3|2490.5|2486.5|2490.3|2486.3|2
1652881840000|2022-05-18 13:50:40|||||||||2
1652881860000|2022-05-18 13:51:00|2492.3|2488.3|2490.3|2486.3|2492.3|2488.3|2490.3|2486.3|7
1652881870000|2022-05-18 13:51:10|||||||||3
1652881880000|2022-05-18 13:51:20|2491.1|2487.1|2489.3|2485.3|2491.1|2487.1|2489.3|2485.3|9
1652881890000|2022-05-18 13:51:30|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652881900000|2022-05-18 13:51:40|2488.8|2484.8|2489.1|2485.1|2489.1|2485.1|2488.6|2484.6|8
1652881920000|2022-05-18 13:52:00|2488.8|2484.8|2489.3|2485.3|2489.3|2485.3|2488.3|2484.3|2
1652881930000|2022-05-18 13:52:10|2488.8|2484.8|2487.1|2483.1|2489.1|2485.1|2487.1|2483.1|127
1652881940000|2022-05-18 13:52:20|2487.3|2483.3|2487.1|2483.1|2487.3|2483.3|2486.6|2482.6|4
1652881970000|2022-05-18 13:52:50|||||||||4
1652881980000|2022-05-18 13:53:00|2486.8|2482.8|2485.6|2481.6|2486.8|2482.8|2485.6|2481.6|4
1652881990000|2022-05-18 13:53:10|2486.3|2482.3|2486.1|2482.1|2486.6|2482.6|2486.1|2482.1|8
1652882010000|2022-05-18 13:53:30|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|0
1652882020000|2022-05-18 13:53:40|||||||||2
1652882050000|2022-05-18 13:54:10|2485.8|2481.8|2484.8|2480.8|2485.8|2481.8|2484.8|2480.8|9
1652882080000|2022-05-18 13:54:40|2485|2481|2485.8|2481.8|2485.8|2481.8|2485|2481|4
1652882090000|2022-05-18 13:54:50|2485.3|2481.3|2485.3|2481.3|2485.8|2481.8|2485.1|2481.1|12
1652882100000|2022-05-18 13:55:00|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2
1652882120000|2022-05-18 13:55:20|2485.1|2481.1|2484.6|2480.6|2485.1|2481.1|2484.3|2480.3|13
1652882130000|2022-05-18 13:55:30|2484.3|2480.3|2484.3|2480.3|2484.6|2480.6|2484.1|2480.1|4
1652882140000|2022-05-18 13:55:40|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|0
1652882150000|2022-05-18 13:55:50|2483.6|2479.6|2483.3|2479.3|2483.6|2479.6|2483.1|2479.1|21
1652882160000|2022-05-18 13:56:00|2484.3|2480.3|2483.8|2479.8|2484.3|2480.3|2483.8|2479.8|9
1652882170000|2022-05-18 13:56:10|2484.1|2480.1|2484.6|2480.6|2485.1|2481.1|2484.1|2480.1|10
1652882180000|2022-05-18 13:56:20|2484.8|2480.8|2487.3|2483.3|2487.3|2483.3|2484.8|2480.8|18
1652882200000|2022-05-18 13:56:40|2487.6|2483.6|2488.6|2484.6|2488.6|2484.6|2487.6|2483.6|4
1652882210000|2022-05-18 13:56:50|2488.8|2484.8|2489.3|2485.3|2489.3|2485.3|2488.8|2484.8|5
1652882220000|2022-05-18 13:57:00|2488.1|2484.1|2486.3|2482.3|2488.1|2484.1|2486.3|2482.3|11
1652882230000|2022-05-18 13:57:10|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|2487.1|2483.1|1
1652882240000|2022-05-18 13:57:20|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|0
1652882250000|2022-05-18 13:57:30|2486.8|2482.8|2487|2483|2487|2483|2486.8|2482.8|0
1652882260000|2022-05-18 13:57:40|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|0
1652882270000|2022-05-18 13:57:50|||||||||1
1652882280000|2022-05-18 13:58:00|2486.6|2482.6|2487.3|2483.3|2487.3|2483.3|2486.6|2482.6|3
1652882300000|2022-05-18 13:58:20|2487.8|2483.8|2488.1|2484.1|2488.3|2484.3|2487.8|2483.8|1
1652882310000|2022-05-18 13:58:30|2487|2483|2486.3|2482.3|2487|2483|2486.3|2482.3|3
1652882340000|2022-05-18 13:59:00|||||||||1
1652882370000|2022-05-18 13:59:30|||||||||1
1652882380000|2022-05-18 13:59:40|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|21
1652882390000|2022-05-18 13:59:50|2483.5|2479.5|2484.3|2480.3|2484.6|2480.6|2483.5|2479.5|7
1652882410000|2022-05-18 14:00:10|2483.6|2479.6|2483.3|2479.3|2483.6|2479.6|2483.3|2479.3|7
1652882420000|2022-05-18 14:00:20|2483.1|2479.1|2483.3|2479.3|2483.3|2479.3|2483.1|2479.1|8
1652882430000|2022-05-18 14:00:30|||||||||15
1652882450000|2022-05-18 14:00:50|||||||||1
1652882460000|2022-05-18 14:01:00|||||||||4
1652882470000|2022-05-18 14:01:10|||||||||3
1652882480000|2022-05-18 14:01:20|||||||||3
1652882490000|2022-05-18 14:01:30|||||||||1
1652882500000|2022-05-18 14:01:40|2482.6|2478.6|2482.3|2478.3|2482.6|2478.6|2482.3|2478.3|5
1652882510000|2022-05-18 14:01:50|2482|2478|2481.1|2477.1|2482|2478|2481.1|2477.1|8
1652882520000|2022-05-18 14:02:00|2480.6|2476.6|2481.8|2477.8|2482.3|2478.3|2480.6|2476.6|21
1652882530000|2022-05-18 14:02:10|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|0
1652882540000|2022-05-18 14:02:20|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2
1652882560000|2022-05-18 14:02:40|||||||||2
1652882570000|2022-05-18 14:02:50|||||||||1
1652882580000|2022-05-18 14:03:00|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|3
1652882630000|2022-05-18 14:03:50|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2
1652882640000|2022-05-18 14:04:00|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2
1652882660000|2022-05-18 14:04:20|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2
1652882670000|2022-05-18 14:04:30|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|0
1652882700000|2022-05-18 14:05:00|2481.6|2477.6|2481.1|2477.1|2481.6|2477.6|2481.1|2477.1|11
1652882710000|2022-05-18 14:05:10|2480.6|2476.6|2480.8|2476.8|2480.8|2476.8|2480.6|2476.6|2
1652882720000|2022-05-18 14:05:20|2480.6|2476.6|2481.6|2477.6|2481.6|2477.6|2480.6|2476.6|0
1652882740000|2022-05-18 14:05:40|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2481.8|2477.8|5
1652882750000|2022-05-18 14:05:50|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|14
1652882760000|2022-05-18 14:06:00|2482.3|2478.3|2482.6|2478.6|2482.6|2478.6|2482.3|2478.3|8
1652882770000|2022-05-18 14:06:10|||||||||1
1652882780000|2022-05-18 14:06:20|2482.3|2478.3|2483.6|2479.6|2483.6|2479.6|2482.3|2478.3|11
1652882790000|2022-05-18 14:06:30|2483.8|2479.8|2484.3|2480.3|2484.3|2480.3|2483.6|2479.6|4
1652882800000|2022-05-18 14:06:40|2484.6|2480.6|2483.6|2479.6|2484.6|2480.6|2483.6|2479.6|19
1652882810000|2022-05-18 14:06:50|2483.8|2479.8|2483.6|2479.6|2483.8|2479.8|2483.6|2479.6|1
1652882820000|2022-05-18 14:07:00|2483.3|2479.3|2482.6|2478.6|2483.3|2479.3|2482.6|2478.6|6
1652882830000|2022-05-18 14:07:10|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2
1652882840000|2022-05-18 14:07:20|2480.3|2476.3|2480.6|2476.6|2480.6|2476.6|2480.3|2476.3|9
1652882850000|2022-05-18 14:07:30|2481|2477|2481.3|2477.3|2481.3|2477.3|2481|2477|7
1652882860000|2022-05-18 14:07:40|2480.3|2476.3|2479.6|2475.6|2480.3|2476.3|2479.6|2475.6|5
1652882870000|2022-05-18 14:07:50|2479.8|2475.8|2480.1|2476.1|2480.1|2476.1|2479.8|2475.8|1
1652882880000|2022-05-18 14:08:00|2480.3|2476.3|2479.6|2475.6|2480.3|2476.3|2479.6|2475.6|3
1652882890000|2022-05-18 14:08:10|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|1
1652882900000|2022-05-18 14:08:20|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2
1652882910000|2022-05-18 14:08:30|||||||||3
1652882920000|2022-05-18 14:08:40|2479.8|2475.8|2478.6|2474.6|2479.8|2475.8|2478.6|2474.6|5
1652882930000|2022-05-18 14:08:50|2478.1|2474.1|2478.1|2474.1|2478.3|2474.3|2478.1|2474.1|8
1652882940000|2022-05-18 14:09:00|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2
1652882950000|2022-05-18 14:09:10|2476.6|2472.6|2477.3|2473.3|2477.6|2473.6|2476.3|2472.3|200
1652882960000|2022-05-18 14:09:20|2477.1|2473.1|2476.8|2472.8|2477.1|2473.1|2476.1|2472.1|10
1652882980000|2022-05-18 14:09:40|2476.6|2472.6|2476.8|2472.8|2476.8|2472.8|2476.6|2472.6|2
1652882990000|2022-05-18 14:09:50|2476.6|2472.6|2476.8|2472.8|2476.8|2472.8|2476.6|2472.6|61
1652883000000|2022-05-18 14:10:00|2477.3|2473.3|2477.3|2473.3|2477.6|2473.6|2477.3|2473.3|11
1652883010000|2022-05-18 14:10:10|2477.6|2473.6|2478.1|2474.1|2478.1|2474.1|2477.6|2473.6|14
1652883020000|2022-05-18 14:10:20|2477.8|2473.8|2481.6|2477.6|2482.3|2478.3|2477.8|2473.8|11
1652883030000|2022-05-18 14:10:30|2481.8|2477.8|2481.1|2477.1|2481.8|2477.8|2481.1|2477.1|7
1652883040000|2022-05-18 14:10:40|2480.8|2476.8|2480.8|2476.8|2481.3|2477.3|2479.8|2475.8|2
1652883060000|2022-05-18 14:11:00|2480.3|2476.3|2480.6|2476.6|2480.6|2476.6|2480.3|2476.3|1
1652883070000|2022-05-18 14:11:10|2480.8|2476.8|2480.3|2476.3|2480.8|2476.8|2480.3|2476.3|4
1652883090000|2022-05-18 14:11:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|1
1652883100000|2022-05-18 14:11:40|2480.3|2476.3|2480.6|2476.6|2480.6|2476.6|2480.3|2476.3|0
1652883110000|2022-05-18 14:11:50|2480.8|2476.8|2481.6|2477.6|2481.8|2477.8|2480.8|2476.8|4
1652883120000|2022-05-18 14:12:00|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|0
1652883130000|2022-05-18 14:12:10|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|4
1652883140000|2022-05-18 14:12:20|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.1|2478.1|1
1652883150000|2022-05-18 14:12:30|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|0
1652883170000|2022-05-18 14:12:50|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1652883180000|2022-05-18 14:13:00|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|5
1652883190000|2022-05-18 14:13:10|2485|2481|2484.3|2480.3|2485|2481|2484.1|2480.1|19
1652883200000|2022-05-18 14:13:20|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|5
1652883210000|2022-05-18 14:13:30|2483.8|2479.8|2483.6|2479.6|2483.8|2479.8|2483.6|2479.6|0
1652883230000|2022-05-18 14:13:50|2483.8|2479.8|2484.1|2480.1|2484.1|2480.1|2483.8|2479.8|2
1652883240000|2022-05-18 14:14:00|2483.8|2479.8|2483.1|2479.1|2483.8|2479.8|2483.1|2479.1|8
1652883250000|2022-05-18 14:14:10|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|0
1652883280000|2022-05-18 14:14:40|2484.1|2480.1|2483.1|2479.1|2484.1|2480.1|2483.1|2479.1|10
1652883290000|2022-05-18 14:14:50|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.1|2478.1|5
1652883300000|2022-05-18 14:15:00|2482.6|2478.6|2482.8|2478.8|2482.8|2478.8|2482.3|2478.3|5
1652883310000|2022-05-18 14:15:10|2482.6|2478.6|2482.8|2478.8|2482.8|2478.8|2482.6|2478.6|0
1652883330000|2022-05-18 14:15:30|||||||||4
1652883340000|2022-05-18 14:15:40|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2
1652883360000|2022-05-18 14:16:00|2482.3|2478.3|2481.6|2477.6|2482.3|2478.3|2481.6|2477.6|5
1652883370000|2022-05-18 14:16:10|2481.1|2477.1|2480.8|2476.8|2481.1|2477.1|2480.8|2476.8|6
1652883380000|2022-05-18 14:16:20|2480.3|2476.3|2480.6|2476.6|2480.6|2476.6|2478.8|2474.8|18
1652883400000|2022-05-18 14:16:40|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|0
1652883410000|2022-05-18 14:16:50|||||||||2
1652883420000|2022-05-18 14:17:00|2480.6|2476.6|2479.8|2475.8|2480.6|2476.6|2479.8|2475.8|5
1652883450000|2022-05-18 14:17:30|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|7
1652883470000|2022-05-18 14:17:50|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|1
1652883480000|2022-05-18 14:18:00|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|1
1652883500000|2022-05-18 14:18:20|2481.1|2477.1|2481.6|2477.6|2482.3|2478.3|2481.1|2477.1|7
1652883510000|2022-05-18 14:18:30|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|0
1652883520000|2022-05-18 14:18:40|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|0
1652883530000|2022-05-18 14:18:50|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|3
1652883540000|2022-05-18 14:19:00|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|3
1652883550000|2022-05-18 14:19:10|2481.3|2477.3|2482.3|2478.3|2482.3|2478.3|2481.3|2477.3|5
1652883560000|2022-05-18 14:19:20|2482.6|2478.6|2483.1|2479.1|2483.1|2479.1|2482.6|2478.6|1
1652883570000|2022-05-18 14:19:30|2482.5|2478.5|2483.1|2479.1|2483.1|2479.1|2482.5|2478.5|2
1652883580000|2022-05-18 14:19:40|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|0
1652883590000|2022-05-18 14:19:50|2483.3|2479.3|2484.1|2480.1|2484.3|2480.3|2483.3|2479.3|5
1652883600000|2022-05-18 14:20:00|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|1
1652883620000|2022-05-18 14:20:20|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|3
1652883640000|2022-05-18 14:20:40|||||||||1
1652883660000|2022-05-18 14:21:00|||||||||2
1652883680000|2022-05-18 14:21:20|||||||||4
1652883690000|2022-05-18 14:21:30|||||||||1
1652883700000|2022-05-18 14:21:40|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1652883710000|2022-05-18 14:21:50|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|1
1652883720000|2022-05-18 14:22:00|||||||||3
1652883730000|2022-05-18 14:22:10|||||||||1
1652883780000|2022-05-18 14:23:00|2484|2480|2482.6|2478.6|2484|2480|2482.6|2478.6|17
1652883810000|2022-05-18 14:23:30|2483.6|2479.6|2484.3|2480.3|2484.3|2480.3|2483.6|2479.6|20
1652883820000|2022-05-18 14:23:40|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1652883830000|2022-05-18 14:23:50|2485|2481|2485.6|2481.6|2485.6|2481.6|2485|2481|10
1652883850000|2022-05-18 14:24:10|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2483.6|2479.6|28
1652883860000|2022-05-18 14:24:20|||||||||1
1652883870000|2022-05-18 14:24:30|||||||||1
1652883880000|2022-05-18 14:24:40|||||||||1
1652883890000|2022-05-18 14:24:50|||||||||4
1652883900000|2022-05-18 14:25:00|||||||||3
1652883910000|2022-05-18 14:25:10|||||||||3
1652883920000|2022-05-18 14:25:20|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|3
1652883930000|2022-05-18 14:25:30|2483.8|2479.8|2483.6|2479.6|2484.6|2480.6|2483.6|2479.6|4
1652883940000|2022-05-18 14:25:40|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|0
1652883950000|2022-05-18 14:25:50|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|0
1652883960000|2022-05-18 14:26:00|2483.6|2479.6|2483.3|2479.3|2483.6|2479.6|2482.8|2478.8|6
1652883970000|2022-05-18 14:26:10|2483.1|2479.1|2483.3|2479.3|2483.3|2479.3|2483.1|2479.1|3
1652883980000|2022-05-18 14:26:20|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|1
1652883990000|2022-05-18 14:26:30|||||||||1
1652884000000|2022-05-18 14:26:40|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1652884010000|2022-05-18 14:26:50|2482.3|2478.3|2483.3|2479.3|2483.6|2479.6|2482.1|2478.1|18
1652884020000|2022-05-18 14:27:00|2483.1|2479.1|2483.3|2479.3|2483.3|2479.3|2483.1|2479.1|1
1652884030000|2022-05-18 14:27:10|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|0
1652884040000|2022-05-18 14:27:20|||||||||4
1652884060000|2022-05-18 14:27:40|||||||||1
1652884080000|2022-05-18 14:28:00|2482.8|2478.8|2482.6|2478.6|2482.8|2478.8|2482.6|2478.6|2
1652884090000|2022-05-18 14:28:10|2482.3|2478.3|2482.1|2478.1|2482.3|2478.3|2482.1|2478.1|17
1652884100000|2022-05-18 14:28:20|2482.3|2478.3|2482.6|2478.6|2482.6|2478.6|2482.3|2478.3|0
1652884110000|2022-05-18 14:28:30|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|1
1652884120000|2022-05-18 14:28:40|2482.6|2478.6|2484.3|2480.3|2484.3|2480.3|2482.6|2478.6|7
1652884130000|2022-05-18 14:28:50|2484.6|2480.6|2485.3|2481.3|2485.3|2481.3|2484.6|2480.6|5
1652884140000|2022-05-18 14:29:00|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|1
1652884160000|2022-05-18 14:29:20|||||||||2
1652884170000|2022-05-18 14:29:30|||||||||1
1652884180000|2022-05-18 14:29:40|||||||||1
1652884200000|2022-05-18 14:30:00|||||||||1
1652884210000|2022-05-18 14:30:10|2486.3|2482.3|2487.6|2483.6|2487.6|2483.6|2486.3|2482.3|29
1652884220000|2022-05-18 14:30:20|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|11
1652884230000|2022-05-18 14:30:30|2487.1|2483.1|2488.6|2484.6|2488.6|2484.6|2487.1|2483.1|15
1652884240000|2022-05-18 14:30:40|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|14
1652884250000|2022-05-18 14:30:50|2488.6|2484.6|2489.3|2485.3|2489.6|2485.6|2488.6|2484.6|12
1652884260000|2022-05-18 14:31:00|||||||||1
1652884280000|2022-05-18 14:31:20|2489|2485|2487.8|2483.8|2489|2485|2487.8|2483.8|19
1652884290000|2022-05-18 14:31:30|2487.3|2483.3|2487.1|2483.1|2487.3|2483.3|2487.1|2483.1|4
1652884300000|2022-05-18 14:31:40|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|1
1652884320000|2022-05-18 14:32:00|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|6
1652884330000|2022-05-18 14:32:10|2485.8|2481.8|2484.3|2480.3|2485.8|2481.8|2484.3|2480.3|5
1652884350000|2022-05-18 14:32:30|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1652884360000|2022-05-18 14:32:40|2485.3|2481.3|2485.1|2481.1|2485.3|2481.3|2485.1|2481.1|11
1652884370000|2022-05-18 14:32:50|2484.8|2480.8|2484.6|2480.6|2484.8|2480.8|2484.6|2480.6|3
1652884390000|2022-05-18 14:33:10|2485.1|2481.1|2484.3|2480.3|2485.1|2481.1|2484.1|2480.1|7
1652884400000|2022-05-18 14:33:20|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2
1652884420000|2022-05-18 14:33:40|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|4
1652884440000|2022-05-18 14:34:00|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|5
1652884450000|2022-05-18 14:34:10|||||||||1
1652884460000|2022-05-18 14:34:20|2481.8|2477.8|2481.6|2477.6|2481.8|2477.8|2481.6|2477.6|7
1652884480000|2022-05-18 14:34:40|2481.8|2477.8|2482.1|2478.1|2482.1|2478.1|2481.8|2477.8|5
1652884490000|2022-05-18 14:34:50|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|3
1652884520000|2022-05-18 14:35:20|||||||||1
1652884540000|2022-05-18 14:35:40|2481.8|2477.8|2481.3|2477.3|2481.8|2477.8|2481.3|2477.3|9
1652884550000|2022-05-18 14:35:50|||||||||1
1652884560000|2022-05-18 14:36:00|2481.8|2477.8|2482.6|2478.6|2482.6|2478.6|2481.8|2477.8|3
1652884580000|2022-05-18 14:36:20|2483.3|2479.3|2485|2481|2485.1|2481.1|2483.3|2479.3|21
1652884590000|2022-05-18 14:36:30|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|0
1652884600000|2022-05-18 14:36:40|2485.3|2481.3|2483.1|2479.1|2485.3|2481.3|2482.3|2478.3|8
1652884610000|2022-05-18 14:36:50|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|0
1652884620000|2022-05-18 14:37:00|2482.6|2478.6|2482.3|2478.3|2482.6|2478.6|2482.3|2478.3|1
1652884630000|2022-05-18 14:37:10|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|24
1652884640000|2022-05-18 14:37:20|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|1
1652884660000|2022-05-18 14:37:40|2484.6|2480.6|2484.3|2480.3|2484.6|2480.6|2484.3|2480.3|14
1652884670000|2022-05-18 14:37:50|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|7
1652884680000|2022-05-18 14:38:00|2483.6|2479.6|2482.6|2478.6|2483.6|2479.6|2482.6|2478.6|5
1652884690000|2022-05-18 14:38:10|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2
1652884730000|2022-05-18 14:38:50|||||||||5
1652884740000|2022-05-18 14:39:00|2482.5|2478.5|2482.3|2478.3|2482.5|2478.5|2482.3|2478.3|11
1652884750000|2022-05-18 14:39:10|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2
1652884760000|2022-05-18 14:39:20|2482.8|2478.8|2484.3|2480.3|2484.3|2480.3|2482.8|2478.8|7
1652884770000|2022-05-18 14:39:30|2483.3|2479.3|2483.1|2479.1|2483.3|2479.3|2482.3|2478.3|5
1652884780000|2022-05-18 14:39:40|2482.6|2478.6|2482.3|2478.3|2482.6|2478.6|2482.1|2478.1|1
1652884790000|2022-05-18 14:39:50|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|5
1652884800000|2022-05-18 14:40:00|2483.6|2479.6|2484.1|2480.1|2484.1|2480.1|2483.1|2479.1|4
1652884810000|2022-05-18 14:40:10|||||||||1
1652884820000|2022-05-18 14:40:20|2483.8|2479.8|2483.6|2479.6|2483.8|2479.8|2483.6|2479.6|1
1652884830000|2022-05-18 14:40:30|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|0
1652884840000|2022-05-18 14:40:40|2483.6|2479.6|2483.8|2479.8|2483.8|2479.8|2483.6|2479.6|4
1652884850000|2022-05-18 14:40:50|2484.1|2480.1|2484.3|2480.3|2484.3|2480.3|2483.3|2479.3|3
1652884870000|2022-05-18 14:41:10|||||||||1
1652884880000|2022-05-18 14:41:20|||||||||2
1652884900000|2022-05-18 14:41:40|||||||||1
1652884910000|2022-05-18 14:41:50|||||||||2
1652884940000|2022-05-18 14:42:20|||||||||4
1652884950000|2022-05-18 14:42:30|||||||||1
1652884960000|2022-05-18 14:42:40|||||||||28
1652884970000|2022-05-18 14:42:50|||||||||2
1652884980000|2022-05-18 14:43:00|||||||||1
1652884990000|2022-05-18 14:43:10|||||||||1
1652885000000|2022-05-18 14:43:20|2484.8|2480.8|2483.6|2479.6|2484.8|2480.8|2483.6|2479.6|8
1652885010000|2022-05-18 14:43:30|2484|2480|2484.6|2480.6|2484.6|2480.6|2484|2480|5
1652885020000|2022-05-18 14:43:40|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|0
1652885030000|2022-05-18 14:43:50|2484.6|2480.6|2484.8|2480.8|2484.8|2480.8|2484.6|2480.6|4
1652885040000|2022-05-18 14:44:00|2485.1|2481.1|2485.3|2481.3|2485.3|2481.3|2485.1|2481.1|1
1652885060000|2022-05-18 14:44:20|2483.6|2479.6|2483.3|2479.3|2483.6|2479.6|2483.3|2479.3|10
1652885070000|2022-05-18 14:44:30|2483.6|2479.6|2483.3|2479.3|2483.6|2479.6|2483.3|2479.3|2
1652885080000|2022-05-18 14:44:40|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|1
1652885090000|2022-05-18 14:44:50|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|3
1652885100000|2022-05-18 14:45:00|2483|2479|2482.8|2478.8|2483|2479|2482.6|2478.6|5
1652885110000|2022-05-18 14:45:10|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|0
1652885120000|2022-05-18 14:45:20|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|1
1652885130000|2022-05-18 14:45:30|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2
1652885140000|2022-05-18 14:45:40|||||||||1
1652885150000|2022-05-18 14:45:50|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|1
1652885160000|2022-05-18 14:46:00|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|1
1652885180000|2022-05-18 14:46:20|||||||||7
1652885200000|2022-05-18 14:46:40|||||||||3
1652885220000|2022-05-18 14:47:00|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2481.6|2477.6|10
1652885230000|2022-05-18 14:47:10|2482|2478|2482|2478|2482|2478|2482|2478|0
1652885250000|2022-05-18 14:47:30|2482.3|2478.3|2481.6|2477.6|2482.3|2478.3|2481.6|2477.6|5
1652885260000|2022-05-18 14:47:40|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|1
1652885270000|2022-05-18 14:47:50|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2
1652885280000|2022-05-18 14:48:00|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2
1652885290000|2022-05-18 14:48:10|2481.6|2477.6|2481.3|2477.3|2481.6|2477.6|2481.3|2477.3|4
1652885300000|2022-05-18 14:48:20|||||||||3
1652885310000|2022-05-18 14:48:30|||||||||3
1652885320000|2022-05-18 14:48:40|2480.4|2476.4|2479.6|2475.6|2480.4|2476.4|2479.6|2475.6|10
1652885330000|2022-05-18 14:48:50|2479.3|2475.3|2478.6|2474.6|2479.6|2475.6|2478.6|2474.6|22
1652885340000|2022-05-18 14:49:00|2478.1|2474.1|2477.1|2473.1|2478.1|2474.1|2477.1|2473.1|3
1652885350000|2022-05-18 14:49:10|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2477.6|2473.6|24
1652885360000|2022-05-18 14:49:20|2477.6|2473.6|2475.6|2471.6|2477.6|2473.6|2475.6|2471.6|22
1652885370000|2022-05-18 14:49:30|2475.3|2471.3|2475.1|2471.1|2475.3|2471.3|2475.1|2471.1|2
1652885380000|2022-05-18 14:49:40|2474.8|2470.8|2475.1|2471.1|2475.1|2471.1|2474.8|2470.8|18
1652885390000|2022-05-18 14:49:50|2477.1|2473.1|2477.1|2473.1|2477.1|2473.1|2477.1|2473.1|2
1652885400000|2022-05-18 14:50:00|2477.6|2473.6|2477.8|2473.8|2478.1|2474.1|2477.6|2473.6|5
1652885410000|2022-05-18 14:50:10|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|0
1652885420000|2022-05-18 14:50:20|2478.6|2474.6|2478.8|2474.8|2478.8|2474.8|2478.6|2474.6|36
1652885430000|2022-05-18 14:50:30|2478.6|2474.6|2478.1|2474.1|2478.6|2474.6|2478.1|2474.1|2
1652885450000|2022-05-18 14:50:50|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|3
1652885460000|2022-05-18 14:51:00|2477.8|2473.8|2477.6|2473.6|2477.8|2473.8|2477.6|2473.6|2
1652885470000|2022-05-18 14:51:10|2477.8|2473.8|2478.1|2474.1|2478.1|2474.1|2477.8|2473.8|1
1652885490000|2022-05-18 14:51:30|2478.6|2474.6|2480.3|2476.3|2480.3|2476.3|2478.6|2474.6|13
1652885500000|2022-05-18 14:51:40|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|0
1652885510000|2022-05-18 14:51:50|||||||||1
1652885520000|2022-05-18 14:52:00|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.1|2476.1|1
1652885530000|2022-05-18 14:52:10|2482.6|2478.6|2483.6|2479.6|2484.3|2480.3|2482.6|2478.6|24
1652885540000|2022-05-18 14:52:20|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|47
1652885550000|2022-05-18 14:52:30|2483.6|2479.6|2484.3|2480.3|2484.3|2480.3|2483.6|2479.6|3
1652885560000|2022-05-18 14:52:40|2486.3|2482.3|2486.8|2482.8|2486.8|2482.8|2486.3|2482.3|10
1652885570000|2022-05-18 14:52:50|2486.6|2482.6|2486.1|2482.1|2486.6|2482.6|2486.1|2482.1|1
1652885580000|2022-05-18 14:53:00|2485.3|2481.3|2488.3|2484.3|2488.3|2484.3|2485.3|2481.3|12
1652885610000|2022-05-18 14:53:30|||||||||9
1652885620000|2022-05-18 14:53:40|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|0
1652885630000|2022-05-18 14:53:50|2488.3|2484.3|2487.1|2483.1|2488.3|2484.3|2487.1|2483.1|3
1652885640000|2022-05-18 14:54:00|2487.3|2483.3|2487.6|2483.6|2487.6|2483.6|2487.3|2483.3|1
1652885650000|2022-05-18 14:54:10|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2
1652885670000|2022-05-18 14:54:30|||||||||2
1652885680000|2022-05-18 14:54:40|||||||||1
1652885690000|2022-05-18 14:54:50|2488.3|2484.3|2488.6|2484.6|2488.6|2484.6|2488.3|2484.3|2
1652885700000|2022-05-18 14:55:00|2490.3|2486.3|2489.8|2485.8|2490.6|2486.6|2489.8|2485.8|19
1652885710000|2022-05-18 14:55:10|2490.3|2486.3|2491.1|2487.1|2491.1|2487.1|2490.3|2486.3|1
1652885720000|2022-05-18 14:55:20|2491.3|2487.3|2490.8|2486.8|2491.3|2487.3|2490.8|2486.8|1
1652885730000|2022-05-18 14:55:30|2490.3|2486.3|2490.1|2486.1|2490.3|2486.3|2490.1|2486.1|3
1652885760000|2022-05-18 14:56:00|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2
1652885770000|2022-05-18 14:56:10|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|1
1652885790000|2022-05-18 14:56:30|2489.1|2485.1|2488.1|2484.1|2489.1|2485.1|2488.1|2484.1|8
1652885800000|2022-05-18 14:56:40|2487.8|2483.8|2487.3|2483.3|2487.8|2483.8|2487.1|2483.1|3
1652885810000|2022-05-18 14:56:50|2486.6|2482.6|2486.3|2482.3|2486.6|2482.6|2486.1|2482.1|2
1652885820000|2022-05-18 14:57:00|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.3|2482.3|3
1652885830000|2022-05-18 14:57:10|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|0
1652885840000|2022-05-18 14:57:20|2487.3|2483.3|2487.1|2483.1|2487.3|2483.3|2487.1|2483.1|6
1652885850000|2022-05-18 14:57:30|2487.6|2483.6|2487.3|2483.3|2487.6|2483.6|2487.1|2483.1|7
1652885860000|2022-05-18 14:57:40|2488.5|2484.5|2489.1|2485.1|2489.6|2485.6|2488.5|2484.5|7
1652885870000|2022-05-18 14:57:50|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|1
1652885880000|2022-05-18 14:58:00|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|4
1652885890000|2022-05-18 14:58:10|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2
1652885900000|2022-05-18 14:58:20|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|9
1652885910000|2022-05-18 14:58:30|2489.3|2485.3|2488.6|2484.6|2489.3|2485.3|2488.6|2484.6|17
1652885920000|2022-05-18 14:58:40|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|1
1652885930000|2022-05-18 14:58:50|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|3
1652885940000|2022-05-18 14:59:00|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2488.6|2484.6|1
1652885960000|2022-05-18 14:59:20|||||||||1
1652885970000|2022-05-18 14:59:30|||||||||2
1652885990000|2022-05-18 14:59:50|2489.3|2485.3|2489.6|2485.6|2489.6|2485.6|2489.3|2485.3|3
1652886000000|2022-05-18 15:00:00|2488.6|2484.6|2488.1|2484.1|2489.1|2485.1|2488.1|2484.1|7
1652886020000|2022-05-18 15:00:20|2488.3|2484.3|2489.1|2485.1|2489.1|2485.1|2488.3|2484.3|6
1652886030000|2022-05-18 15:00:30|||||||||1
1652886050000|2022-05-18 15:00:50|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1652886070000|2022-05-18 15:01:10|||||||||6
1652886090000|2022-05-18 15:01:30|2489.3|2485.3|2488.6|2484.6|2489.3|2485.3|2488.6|2484.6|2
1652886100000|2022-05-18 15:01:40|2488.1|2484.1|2488.1|2484.1|2488.3|2484.3|2488.1|2484.1|10
1652886110000|2022-05-18 15:01:50|2487.8|2483.8|2487.6|2483.6|2487.8|2483.8|2487.6|2483.6|0
1652886130000|2022-05-18 15:02:10|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|7
1652886140000|2022-05-18 15:02:20|2485.6|2481.6|2485.8|2481.8|2485.8|2481.8|2485.6|2481.6|3
1652886150000|2022-05-18 15:02:30|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|0
1652886170000|2022-05-18 15:02:50|2484.8|2480.8|2485.1|2481.1|2485.3|2481.3|2484.3|2480.3|15
1652886190000|2022-05-18 15:03:10|||||||||10
1652886220000|2022-05-18 15:03:40|2485.6|2481.6|2486.1|2482.1|2486.3|2482.3|2485.6|2481.6|18
1652886230000|2022-05-18 15:03:50|2485.8|2481.8|2484.6|2480.6|2485.8|2481.8|2484.6|2480.6|4
1652886240000|2022-05-18 15:04:00|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|0
1652886250000|2022-05-18 15:04:10|2484.6|2480.6|2485.3|2481.3|2485.3|2481.3|2484.6|2480.6|10
1652886270000|2022-05-18 15:04:30|||||||||1
1652886280000|2022-05-18 15:04:40|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|1
1652886290000|2022-05-18 15:04:50|||||||||1
1652886300000|2022-05-18 15:05:00|||||||||2
1652886310000|2022-05-18 15:05:10|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|3
1652886320000|2022-05-18 15:05:20|||||||||1
1652886330000|2022-05-18 15:05:30|2485.3|2481.3|2485.1|2481.1|2485.3|2481.3|2485.1|2481.1|4
1652886340000|2022-05-18 15:05:40|||||||||1
1652886360000|2022-05-18 15:06:00|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|1
1652886370000|2022-05-18 15:06:10|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|1
1652886390000|2022-05-18 15:06:30|2485.3|2481.3|2485.6|2481.6|2485.6|2481.6|2485.3|2481.3|3
1652886410000|2022-05-18 15:06:50|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|5
1652886430000|2022-05-18 15:07:10|||||||||1
1652886450000|2022-05-18 15:07:30|2484.3|2480.3|2484.1|2480.1|2484.3|2480.3|2484.1|2480.1|4
1652886460000|2022-05-18 15:07:40|||||||||1
1652886470000|2022-05-18 15:07:50|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|1
1652886480000|2022-05-18 15:08:00|2483.8|2479.8|2484.1|2480.1|2484.1|2480.1|2483.8|2479.8|1
1652886490000|2022-05-18 15:08:10|2485.1|2481.1|2485.1|2481.1|2485.3|2481.3|2485.1|2481.1|4
1652886500000|2022-05-18 15:08:20|||||||||1
1652886510000|2022-05-18 15:08:30|2484.8|2480.8|2484.6|2480.6|2484.8|2480.8|2484.6|2480.6|3
1652886520000|2022-05-18 15:08:40|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|0
1652886530000|2022-05-18 15:08:50|||||||||1
1652886540000|2022-05-18 15:09:00|2485.6|2481.6|2485.1|2481.1|2485.6|2481.6|2485.1|2481.1|10
1652886550000|2022-05-18 15:09:10|2484.8|2480.8|2485.3|2481.3|2485.6|2481.6|2484.6|2480.6|8
1652886560000|2022-05-18 15:09:20|2485.6|2481.6|2485.8|2481.8|2485.8|2481.8|2485.6|2481.6|2
1652886570000|2022-05-18 15:09:30|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|0
1652886580000|2022-05-18 15:09:40|||||||||2
1652886600000|2022-05-18 15:10:00|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|1
1652886610000|2022-05-18 15:10:10|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|9
1652886620000|2022-05-18 15:10:20|2482.6|2478.6|2482.1|2478.1|2482.6|2478.6|2482.1|2478.1|3
1652886630000|2022-05-18 15:10:30|2482.3|2478.3|2482.1|2478.1|2482.3|2478.3|2482.1|2478.1|6
1652886640000|2022-05-18 15:10:40|2481.6|2477.6|2481.1|2477.1|2481.6|2477.6|2481.1|2477.1|11
1652886650000|2022-05-18 15:10:50|2481.3|2477.3|2480.1|2476.1|2481.3|2477.3|2479.6|2475.6|26
1652886660000|2022-05-18 15:11:00|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.1|2476.1|1
1652886670000|2022-05-18 15:11:10|||||||||12
1652886680000|2022-05-18 15:11:20|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2480.6|2476.6|1
1652886700000|2022-05-18 15:11:40|2480.8|2476.8|2480.8|2476.8|2481.1|2477.1|2480.6|2476.6|5
1652886710000|2022-05-18 15:11:50|2480.6|2476.6|2483.1|2479.1|2483.3|2479.3|2480.6|2476.6|3
1652886720000|2022-05-18 15:12:00|||||||||2
1652886730000|2022-05-18 15:12:10|2483.6|2479.6|2484.1|2480.1|2485.3|2481.3|2483.6|2479.6|6
1652886740000|2022-05-18 15:12:20|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|0
1652886750000|2022-05-18 15:12:30|||||||||2
1652886760000|2022-05-18 15:12:40|2483.8|2479.8|2482.6|2478.6|2483.8|2479.8|2482.6|2478.6|1
1652886790000|2022-05-18 15:13:10|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|0
1652886800000|2022-05-18 15:13:20|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|3
1652886820000|2022-05-18 15:13:40|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|1
1652886840000|2022-05-18 15:14:00|2481.1|2477.1|2480.3|2476.3|2481.1|2477.1|2480.3|2476.3|2
1652886850000|2022-05-18 15:14:10|||||||||1
1652886870000|2022-05-18 15:14:30|||||||||1
1652886890000|2022-05-18 15:14:50|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|1
1652886900000|2022-05-18 15:15:00|2480.3|2476.3|2479.6|2475.6|2480.6|2476.6|2479.6|2475.6|24
1652886920000|2022-05-18 15:15:20|||||||||2
1652886930000|2022-05-18 15:15:30|||||||||1
1652886950000|2022-05-18 15:15:50|||||||||1
1652886960000|2022-05-18 15:16:00|2480|2476|2480.1|2476.1|2480.6|2476.6|2479.6|2475.6|13
1652886980000|2022-05-18 15:16:20|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2
1652887010000|2022-05-18 15:16:50|||||||||8
1652887020000|2022-05-18 15:17:00|||||||||3
1652887030000|2022-05-18 15:17:10|2479.8|2475.8|2479.8|2475.8|2480.3|2476.3|2479.6|2475.6|31
1652887040000|2022-05-18 15:17:20|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|4
1652887050000|2022-05-18 15:17:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2
1652887080000|2022-05-18 15:18:00|||||||||1
1652887090000|2022-05-18 15:18:10|||||||||2
1652887120000|2022-05-18 15:18:40|||||||||1
1652887130000|2022-05-18 15:18:50|2482.6|2478.6|2484.3|2480.3|2484.3|2480.3|2482.6|2478.6|10
1652887140000|2022-05-18 15:19:00|2484.6|2480.6|2484.8|2480.8|2484.8|2480.8|2484.3|2480.3|5
1652887150000|2022-05-18 15:19:10|2484.6|2480.6|2485.6|2481.6|2485.6|2481.6|2484.6|2480.6|1
1652887160000|2022-05-18 15:19:20|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|0
1652887180000|2022-05-18 15:19:40|||||||||1
1652887190000|2022-05-18 15:19:50|||||||||1
1652887200000|2022-05-18 15:20:00|||||||||1
1652887230000|2022-05-18 15:20:30|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|2485.8|2481.8|4
1652887240000|2022-05-18 15:20:40|2486.3|2482.3|2487.3|2483.3|2487.3|2483.3|2486.3|2482.3|9
1652887250000|2022-05-18 15:20:50|2487.8|2483.8|2488.3|2484.3|2488.3|2484.3|2487.8|2483.8|5
1652887260000|2022-05-18 15:21:00|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|1
1652887270000|2022-05-18 15:21:10|||||||||1
1652887290000|2022-05-18 15:21:30|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|1
1652887300000|2022-05-18 15:21:40|2488.8|2484.8|2489|2485|2489|2485|2488.8|2484.8|3
1652887310000|2022-05-18 15:21:50|2489.3|2485.3|2488.8|2484.8|2489.3|2485.3|2488.8|2484.8|11
1652887320000|2022-05-18 15:22:00|2488.5|2484.5|2488.6|2484.6|2488.6|2484.6|2488.3|2484.3|4
1652887340000|2022-05-18 15:22:20|2488.3|2484.3|2489.1|2485.1|2489.1|2485.1|2488.3|2484.3|3
1652887350000|2022-05-18 15:22:30|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|0
1652887370000|2022-05-18 15:22:50|2488.6|2484.6|2488.3|2484.3|2488.6|2484.6|2488.3|2484.3|0
1652887380000|2022-05-18 15:23:00|2488.6|2484.6|2487.8|2483.8|2488.8|2484.8|2487.8|2483.8|14
1652887390000|2022-05-18 15:23:10|2487.3|2483.3|2484.6|2480.6|2487.3|2483.3|2484.6|2480.6|154
1652887410000|2022-05-18 15:23:30|2484.1|2480.1|2483.1|2479.1|2484.1|2480.1|2483.1|2479.1|27
1652887420000|2022-05-18 15:23:40|2483.6|2479.6|2484.1|2480.1|2484.3|2480.3|2483.6|2479.6|9
1652887440000|2022-05-18 15:24:00|2485.1|2481.1|2484.3|2480.3|2485.1|2481.1|2484.3|2480.3|7
1652887450000|2022-05-18 15:24:10|2484.1|2480.1|2483.3|2479.3|2484.1|2480.1|2483.3|2479.3|10
1652887460000|2022-05-18 15:24:20|2482.6|2478.6|2482.1|2478.1|2482.6|2478.6|2482.1|2478.1|2
1652887470000|2022-05-18 15:24:30|2482.3|2478.3|2482.6|2478.6|2482.8|2478.8|2482.3|2478.3|2
1652887480000|2022-05-18 15:24:40|2482.8|2478.8|2483.3|2479.3|2483.3|2479.3|2482.8|2478.8|5
1652887490000|2022-05-18 15:24:50|2483.1|2479.1|2481.1|2477.1|2483.1|2479.1|2481.1|2477.1|172
1652887500000|2022-05-18 15:25:00|2480.8|2476.8|2479.8|2475.8|2480.8|2476.8|2479.8|2475.8|1
1652887520000|2022-05-18 15:25:20|2481.8|2477.8|2480.6|2476.6|2481.8|2477.8|2480.1|2476.1|17
1652887540000|2022-05-18 15:25:40|||||||||18
1652887550000|2022-05-18 15:25:50|2480.8|2476.8|2480.6|2476.6|2480.8|2476.8|2480.6|2476.6|11
1652887560000|2022-05-18 15:26:00|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|1
1652887570000|2022-05-18 15:26:10|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|4
1652887580000|2022-05-18 15:26:20|2479.4|2475.4|2480.6|2476.6|2480.6|2476.6|2479.1|2475.1|12
1652887600000|2022-05-18 15:26:40|||||||||1
1652887640000|2022-05-18 15:27:20|2480.8|2476.8|2480.6|2476.6|2480.8|2476.8|2480.6|2476.6|1
1652887650000|2022-05-18 15:27:30|2480.4|2476.4|2479.6|2475.6|2480.4|2476.4|2479.6|2475.6|26
1652887660000|2022-05-18 15:27:40|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|0
1652887670000|2022-05-18 15:27:50|2479.8|2475.8|2479.9|2475.9|2479.9|2475.9|2479.8|2475.8|10
1652887680000|2022-05-18 15:28:00|2479.6|2475.6|2480.8|2476.8|2480.8|2476.8|2479.6|2475.6|11
1652887690000|2022-05-18 15:28:10|2480.6|2476.6|2480.6|2476.6|2480.8|2476.8|2480.6|2476.6|3
1652887740000|2022-05-18 15:29:00|2480.4|2476.4|2479.3|2475.3|2480.4|2476.4|2479.3|2475.3|3
1652887750000|2022-05-18 15:29:10|2480.1|2476.1|2480.8|2476.8|2480.8|2476.8|2479.8|2475.8|5
1652887760000|2022-05-18 15:29:20|2481.1|2477.1|2482.6|2478.6|2482.6|2478.6|2481.1|2477.1|14
1652887770000|2022-05-18 15:29:30|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|10
1652887780000|2022-05-18 15:29:40|2482.4|2478.4|2482.6|2478.6|2482.6|2478.6|2482.4|2478.4|1
1652887790000|2022-05-18 15:29:50|2482.9|2478.9|2483.1|2479.1|2483.1|2479.1|2482.9|2478.9|1
1652887800000|2022-05-18 15:30:00|2482.8|2478.8|2483.1|2479.1|2483.1|2479.1|2482.6|2478.6|11
1652887810000|2022-05-18 15:30:10|2482.8|2478.8|2483.1|2479.1|2483.1|2479.1|2482.8|2478.8|35
1652887820000|2022-05-18 15:30:20|2482.1|2478.1|2482.4|2478.4|2482.4|2478.4|2482.1|2478.1|9
1652887830000|2022-05-18 15:30:30|2482.9|2478.9|2483.4|2479.4|2483.4|2479.4|2482.9|2478.9|3
1652887840000|2022-05-18 15:30:40|2482.6|2478.6|2482.4|2478.4|2482.6|2478.6|2482.1|2478.1|7
1652887850000|2022-05-18 15:30:50|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|0
1652887860000|2022-05-18 15:31:00|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|0
1652887870000|2022-05-18 15:31:10|||||||||7
1652887880000|2022-05-18 15:31:20|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|6
1652887890000|2022-05-18 15:31:30|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|0
1652887900000|2022-05-18 15:31:40|2483.4|2479.4|2482.1|2478.1|2483.6|2479.6|2482.1|2478.1|17
1652887910000|2022-05-18 15:31:50|2482.6|2478.6|2482.9|2478.9|2482.9|2478.9|2482.6|2478.6|1
1652887920000|2022-05-18 15:32:00|2483.1|2479.1|2483.6|2479.6|2483.6|2479.6|2481.9|2477.9|3
1652887930000|2022-05-18 15:32:10|2483.4|2479.4|2483.1|2479.1|2483.4|2479.4|2483.1|2479.1|5
1652887940000|2022-05-18 15:32:20|2483.4|2479.4|2483.1|2479.1|2483.6|2479.6|2483.1|2479.1|7
1652887950000|2022-05-18 15:32:30|2482.9|2478.9|2482.6|2478.6|2482.9|2478.9|2482.6|2478.6|7
1652887970000|2022-05-18 15:32:50|||||||||2
1652887980000|2022-05-18 15:33:00|2483.4|2479.4|2483.6|2479.6|2484.6|2480.6|2483.4|2479.4|22
1652887990000|2022-05-18 15:33:10|2483.9|2479.9|2484.6|2480.6|2484.6|2480.6|2483.9|2479.9|5
1652888000000|2022-05-18 15:33:20|2483.6|2479.6|2483.1|2479.1|2483.6|2479.6|2483.1|2479.1|10
1652888010000|2022-05-18 15:33:30|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|1
1652888020000|2022-05-18 15:33:40|2482.9|2478.9|2483.6|2479.6|2483.6|2479.6|2482.9|2478.9|18
1652888030000|2022-05-18 15:33:50|||||||||1
1652888040000|2022-05-18 15:34:00|2483.4|2479.4|2484.6|2480.6|2484.6|2480.6|2483.4|2479.4|5
1652888050000|2022-05-18 15:34:10|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|0
1652888060000|2022-05-18 15:34:20|||||||||3
1652888100000|2022-05-18 15:35:00|||||||||9
1652888110000|2022-05-18 15:35:10|||||||||4
1652888120000|2022-05-18 15:35:20|2484.9|2480.9|2485.4|2481.4|2485.4|2481.4|2484.9|2480.9|4
1652888130000|2022-05-18 15:35:30|2485.6|2481.6|2485.4|2481.4|2485.6|2481.6|2485.4|2481.4|2
1652888140000|2022-05-18 15:35:40|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|6
1652888150000|2022-05-18 15:35:50|2484.4|2480.4|2482.6|2478.6|2484.4|2480.4|2482.6|2478.6|15
1652888160000|2022-05-18 15:36:00|2483.4|2479.4|2482.4|2478.4|2483.6|2479.6|2482.1|2478.1|5
1652888170000|2022-05-18 15:36:10|2482.1|2478.1|2481.6|2477.6|2482.1|2478.1|2481.6|2477.6|10
1652888180000|2022-05-18 15:36:20|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2481.6|2477.6|9
1652888190000|2022-05-18 15:36:30|||||||||1
1652888200000|2022-05-18 15:36:40|||||||||2
1652888210000|2022-05-18 15:36:50|2482.4|2478.4|2482.6|2478.6|2482.6|2478.6|2482.4|2478.4|0
1652888220000|2022-05-18 15:37:00|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|4
1652888230000|2022-05-18 15:37:10|2483.6|2479.6|2484.6|2480.6|2484.6|2480.6|2483.6|2479.6|7
1652888240000|2022-05-18 15:37:20|||||||||2
1652888250000|2022-05-18 15:37:30|2484.9|2480.9|2484.6|2480.6|2485.6|2481.6|2484.6|2480.6|9
1652888270000|2022-05-18 15:37:50|2484.9|2480.9|2485.6|2481.6|2485.6|2481.6|2484.9|2480.9|9
1652888280000|2022-05-18 15:38:00|||||||||2
1652888310000|2022-05-18 15:38:30|2484.6|2480.6|2485.1|2481.1|2485.1|2481.1|2484.6|2480.6|4
1652888320000|2022-05-18 15:38:40|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|10
1652888330000|2022-05-18 15:38:50|||||||||1
1652888340000|2022-05-18 15:39:00|2484.9|2480.9|2485.1|2481.1|2485.4|2481.4|2484.9|2480.9|6
1652888350000|2022-05-18 15:39:10|2484.6|2480.6|2484.4|2480.4|2484.6|2480.6|2484.4|2480.4|1
1652888370000|2022-05-18 15:39:30|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|8
1652888380000|2022-05-18 15:39:40|2485.1|2481.1|2486.6|2482.6|2486.6|2482.6|2485.1|2481.1|13
1652888400000|2022-05-18 15:40:00|2487.4|2483.4|2487.6|2483.6|2487.6|2483.6|2487.4|2483.4|9
1652888410000|2022-05-18 15:40:10|||||||||2
1652888420000|2022-05-18 15:40:20|2487.2|2483.2|2487.4|2483.4|2487.4|2483.4|2486.9|2482.9|94
1652888430000|2022-05-18 15:40:30|2488.1|2484.1|2488.4|2484.4|2488.4|2484.4|2488.1|2484.1|6
1652888440000|2022-05-18 15:40:40|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|4
1652888450000|2022-05-18 15:40:50|||||||||2
1652888460000|2022-05-18 15:41:00|2488.4|2484.4|2487.6|2483.6|2488.4|2484.4|2487.6|2483.6|12
1652888470000|2022-05-18 15:41:10|2487.9|2483.9|2488.4|2484.4|2488.4|2484.4|2487.9|2483.9|14
1652888480000|2022-05-18 15:41:20|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|1
1652888490000|2022-05-18 15:41:30|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|0
1652888500000|2022-05-18 15:41:40|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|5
1652888510000|2022-05-18 15:41:50|2488.1|2484.1|2487.6|2483.6|2488.1|2484.1|2487.6|2483.6|3
1652888520000|2022-05-18 15:42:00|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2
1652888530000|2022-05-18 15:42:10|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|1
1652888540000|2022-05-18 15:42:20|2489.6|2485.6|2489.1|2485.1|2489.6|2485.6|2489.1|2485.1|16
1652888550000|2022-05-18 15:42:30|2489.4|2485.4|2489.1|2485.1|2489.4|2485.4|2489.1|2485.1|7
1652888560000|2022-05-18 15:42:40|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|1
1652888570000|2022-05-18 15:42:50|2489.1|2485.1|2489.4|2485.4|2489.4|2485.4|2489.1|2485.1|2
1652888580000|2022-05-18 15:43:00|2489.6|2485.6|2489.1|2485.1|2489.6|2485.6|2488.1|2484.1|13
1652888600000|2022-05-18 15:43:20|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|1
1652888610000|2022-05-18 15:43:30|2489.6|2485.6|2489.1|2485.1|2489.6|2485.6|2488.6|2484.6|7
1652888620000|2022-05-18 15:43:40|2489.6|2485.6|2489.4|2485.4|2489.6|2485.6|2489.4|2485.4|9
1652888630000|2022-05-18 15:43:50|2489.1|2485.1|2488.6|2484.6|2489.1|2485.1|2487.9|2483.9|29
1652888640000|2022-05-18 15:44:00|||||||||12
1652888650000|2022-05-18 15:44:10|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|4
1652888660000|2022-05-18 15:44:20|2489.4|2485.4|2489.1|2485.1|2489.4|2485.4|2489.1|2485.1|2
1652888670000|2022-05-18 15:44:30|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2
1652888680000|2022-05-18 15:44:40|2489.4|2485.4|2489.6|2485.6|2489.6|2485.6|2489.4|2485.4|6
1652888690000|2022-05-18 15:44:50|||||||||1
1652888700000|2022-05-18 15:45:00|2488.6|2484.6|2489.4|2485.4|2489.4|2485.4|2488.6|2484.6|24
1652888710000|2022-05-18 15:45:10|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2
1652888730000|2022-05-18 15:45:30|||||||||4
1652888740000|2022-05-18 15:45:40|2490.4|2486.4|2490.4|2486.4|2490.6|2486.6|2490.4|2486.4|10
1652888750000|2022-05-18 15:45:50|2490.6|2486.6|2490.4|2486.4|2490.6|2486.6|2490.4|2486.4|1
1652888760000|2022-05-18 15:46:00|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|0
1652888770000|2022-05-18 15:46:10|||||||||10
1652888780000|2022-05-18 15:46:20|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|1
1652888790000|2022-05-18 15:46:30|2490.6|2486.6|2491.1|2487.1|2491.1|2487.1|2490.4|2486.4|5
1652888800000|2022-05-18 15:46:40|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|1
1652888810000|2022-05-18 15:46:50|2491.6|2487.6|2491.4|2487.4|2491.6|2487.6|2491.4|2487.4|4
1652888820000|2022-05-18 15:47:00|2491.1|2487.1|2488.6|2484.6|2491.4|2487.4|2488.6|2484.6|11
1652888830000|2022-05-18 15:47:10|2489.4|2485.4|2488.6|2484.6|2489.4|2485.4|2488.6|2484.6|4
1652888840000|2022-05-18 15:47:20|2488.9|2484.9|2489.6|2485.6|2489.6|2485.6|2488.6|2484.6|8
1652888850000|2022-05-18 15:47:30|2489.4|2485.4|2488.6|2484.6|2489.4|2485.4|2488.6|2484.6|27
1652888860000|2022-05-18 15:47:40|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|5
1652888870000|2022-05-18 15:47:50|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.1|2485.1|8
1652888880000|2022-05-18 15:48:00|2488.2|2484.2|2485.9|2481.9|2488.6|2484.6|2485.7|2481.7|77
1652888890000|2022-05-18 15:48:10|2485.7|2481.7|2485.4|2481.4|2485.9|2481.9|2485.4|2481.4|16
1652888900000|2022-05-18 15:48:20|2485.2|2481.2|2484.2|2480.2|2485.7|2481.7|2484.2|2480.2|17
1652888910000|2022-05-18 15:48:30|2483.9|2479.9|2484.2|2480.2|2484.2|2480.2|2483.9|2479.9|69
1652888920000|2022-05-18 15:48:40|2483.4|2479.4|2483.9|2479.9|2484.2|2480.2|2483.4|2479.4|66
1652888930000|2022-05-18 15:48:50|2483.7|2479.7|2483.4|2479.4|2483.7|2479.7|2483.4|2479.4|9
1652888940000|2022-05-18 15:49:00|2483.7|2479.7|2484.2|2480.2|2485.2|2481.2|2483.7|2479.7|129
1652888950000|2022-05-18 15:49:10|2484.9|2480.9|2484.2|2480.2|2484.9|2480.9|2484.2|2480.2|38
1652888960000|2022-05-18 15:49:20|2483.9|2479.9|2484.2|2480.2|2484.2|2480.2|2483.9|2479.9|31
1652888970000|2022-05-18 15:49:30|||||||||28
1652888980000|2022-05-18 15:49:40|2483.2|2479.2|2483.6|2479.6|2483.6|2479.6|2483.2|2479.2|103
1652888990000|2022-05-18 15:49:50|2484.2|2480.2|2483.2|2479.2|2484.2|2480.2|2482.9|2478.9|33
1652889000000|2022-05-18 15:50:00|2483.4|2479.4|2483.9|2479.9|2484.2|2480.2|2482.6|2478.6|57
1652889010000|2022-05-18 15:50:10|2483.4|2479.4|2483.2|2479.2|2483.4|2479.4|2483.2|2479.2|2
1652889030000|2022-05-18 15:50:30|2484.2|2480.2|2483.9|2479.9|2484.9|2480.9|2483.9|2479.9|42
1652889040000|2022-05-18 15:50:40|2484.4|2480.4|2484.9|2480.9|2484.9|2480.9|2484.4|2480.4|2
1652889050000|2022-05-18 15:50:50|||||||||3
1652889060000|2022-05-18 15:51:00|2485.4|2481.4|2485.9|2481.9|2485.9|2481.9|2485.4|2481.4|12
1652889070000|2022-05-18 15:51:10|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|2485.9|2481.9|11
1652889080000|2022-05-18 15:51:20|2486.4|2482.4|2486.9|2482.9|2486.9|2482.9|2486.4|2482.4|10
1652889090000|2022-05-18 15:51:30|2487.2|2483.2|2487.2|2483.2|2487.4|2483.4|2487.2|2483.2|1
1652889110000|2022-05-18 15:51:50|2487.4|2483.4|2487.4|2483.4|2487.9|2483.9|2487.4|2483.4|31
1652889120000|2022-05-18 15:52:00|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|34
1652889130000|2022-05-18 15:52:10|2487.6|2483.6|2488.6|2484.6|2488.6|2484.6|2487.6|2483.6|6
1652889140000|2022-05-18 15:52:20|||||||||5
1652889150000|2022-05-18 15:52:30|2487.6|2483.6|2486.6|2482.6|2487.6|2483.6|2486.6|2482.6|102
1652889170000|2022-05-18 15:52:50|2487.1|2483.1|2487.6|2483.6|2487.6|2483.6|2487.1|2483.1|15
1652889180000|2022-05-18 15:53:00|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|2486.6|2482.6|4
1652889190000|2022-05-18 15:53:10|2487.6|2483.6|2487.4|2483.4|2487.6|2483.6|2487.4|2483.4|36
1652889200000|2022-05-18 15:53:20|2487.1|2483.1|2487.4|2483.4|2487.4|2483.4|2487.1|2483.1|7
1652889220000|2022-05-18 15:53:40|2486.9|2482.9|2486.6|2482.6|2487.1|2483.1|2486.6|2482.6|175
1652889230000|2022-05-18 15:53:50|2486.9|2482.9|2486.4|2482.4|2486.9|2482.9|2486.4|2482.4|16
1652889240000|2022-05-18 15:54:00|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|0
1652889250000|2022-05-18 15:54:10|2485.9|2481.9|2485.9|2481.9|2486.1|2482.1|2485.9|2481.9|4
1652889280000|2022-05-18 15:54:40|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2
1652889290000|2022-05-18 15:54:50|2486.1|2482.1|2486.1|2482.1|2486.6|2482.6|2486.1|2482.1|6
1652889300000|2022-05-18 15:55:00|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|12
1652889310000|2022-05-18 15:55:10|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|1
1652889320000|2022-05-18 15:55:20|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|4
1652889330000|2022-05-18 15:55:30|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2
1652889340000|2022-05-18 15:55:40|||||||||1
1652889360000|2022-05-18 15:56:00|||||||||4
1652889370000|2022-05-18 15:56:10|||||||||8
1652889390000|2022-05-18 15:56:30|2486.1|2482.1|2485.9|2481.9|2486.1|2482.1|2485.9|2481.9|1
1652889420000|2022-05-18 15:57:00|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|1
1652889430000|2022-05-18 15:57:10|||||||||3
1652889440000|2022-05-18 15:57:20|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|9
1652889450000|2022-05-18 15:57:30|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|7
1652889480000|2022-05-18 15:58:00|||||||||4
1652889520000|2022-05-18 15:58:40|||||||||7
1652889530000|2022-05-18 15:58:50|||||||||12
1652889540000|2022-05-18 15:59:00|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2483.9|2479.9|7
1652889550000|2022-05-18 15:59:10|2484.4|2480.4|2484.6|2480.6|2484.6|2480.6|2484.4|2480.4|5
1652889570000|2022-05-18 15:59:30|2484.4|2480.4|2484.1|2480.1|2484.4|2480.4|2484.1|2480.1|0
1652889590000|2022-05-18 15:59:50|2484.6|2480.6|2484.1|2480.1|2484.6|2480.6|2484.1|2480.1|8
1652889610000|2022-05-18 16:00:10|2483.9|2479.9|2484.1|2480.1|2484.1|2480.1|2483.9|2479.9|4
1652889620000|2022-05-18 16:00:20|2484.6|2480.6|2484.1|2480.1|2484.6|2480.6|2484.1|2480.1|2
1652889630000|2022-05-18 16:00:30|2483.9|2479.9|2483.6|2479.6|2483.9|2479.9|2483.6|2479.6|0
1652889640000|2022-05-18 16:00:40|||||||||1
1652889650000|2022-05-18 16:00:50|||||||||1
1652889660000|2022-05-18 16:01:00|||||||||2
1652889690000|2022-05-18 16:01:30|||||||||1
1652889720000|2022-05-18 16:02:00|||||||||4
1652889730000|2022-05-18 16:02:10|||||||||1
1652889760000|2022-05-18 16:02:40|||||||||3
1652889770000|2022-05-18 16:02:50|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|36
1652889780000|2022-05-18 16:03:00|||||||||1
1652889800000|2022-05-18 16:03:20|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|4
1652889810000|2022-05-18 16:03:30|||||||||1
1652889830000|2022-05-18 16:03:50|||||||||4
1652889950000|2022-05-18 16:05:50|||||||||2
1652889960000|2022-05-18 16:06:00|||||||||1
1652890000000|2022-05-18 16:06:40|||||||||1
1652890010000|2022-05-18 16:06:50|||||||||1
1652890100000|2022-05-18 16:08:20|2483.1|2479.1|2482.6|2478.6|2483.1|2479.1|2482.6|2478.6|6
1652890160000|2022-05-18 16:09:20|||||||||3
1652890180000|2022-05-18 16:09:40|||||||||1
1652890200000|2022-05-18 16:10:00|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|11
1652890250000|2022-05-18 16:10:50|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.4|2477.4|25
1652890260000|2022-05-18 16:11:00|||||||||7
1652890280000|2022-05-18 16:11:20|||||||||13
1652890300000|2022-05-18 16:11:40|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|3
1652890320000|2022-05-18 16:12:00|||||||||1
1652890360000|2022-05-18 16:12:40|||||||||1
1652890470000|2022-05-18 16:14:30|2483.2|2479.2|2485.9|2481.9|2485.9|2481.9|2483.2|2479.2|17
1652890480000|2022-05-18 16:14:40|||||||||10
1652890490000|2022-05-18 16:14:50|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|1
1652890500000|2022-05-18 16:15:00|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|105
1652890510000|2022-05-18 16:15:10|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|1
1652890540000|2022-05-18 16:15:40|2484.1|2480.1|2483.9|2479.9|2484.1|2480.1|2483.9|2479.9|3
1652890580000|2022-05-18 16:16:20|2484.6|2480.6|2484.6|2480.6|2485.4|2481.4|2484.6|2480.6|12
1652890600000|2022-05-18 16:16:40|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2484.6|2480.6|1
1652890610000|2022-05-18 16:16:50|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|0
1652890660000|2022-05-18 16:17:40|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1652890700000|2022-05-18 16:18:20|2484.9|2480.9|2485.1|2481.1|2485.1|2481.1|2484.9|2480.9|2
1652890710000|2022-05-18 16:18:30|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1652890720000|2022-05-18 16:18:40|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|0
1652890740000|2022-05-18 16:19:00|2484.6|2480.6|2484.9|2480.9|2484.9|2480.9|2484.6|2480.6|1
1652890750000|2022-05-18 16:19:10|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1652890800000|2022-05-18 16:20:00|2484.4|2480.4|2483.9|2479.9|2484.4|2480.4|2483.9|2479.9|3
1652890840000|2022-05-18 16:20:40|2483.4|2479.4|2482.9|2478.9|2483.4|2479.4|2482.9|2478.9|0
1652890900000|2022-05-18 16:21:40|2483.2|2479.2|2483.4|2479.4|2483.4|2479.4|2483.2|2479.2|3
1652890980000|2022-05-18 16:23:00|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|0
1652890990000|2022-05-18 16:23:10|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1652891040000|2022-05-18 16:24:00|||||||||1
1652891100000|2022-05-18 16:25:00|||||||||3
1652891140000|2022-05-18 16:25:40|2482.9|2478.9|2482.6|2478.6|2482.9|2478.9|2482.6|2478.6|3
1652891150000|2022-05-18 16:25:50|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|7
1652891160000|2022-05-18 16:26:00|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1652891170000|2022-05-18 16:26:10|2481.6|2477.6|2481.4|2477.4|2481.6|2477.6|2481.2|2477.2|8
1652891180000|2022-05-18 16:26:20|2481.6|2477.6|2480.9|2476.9|2481.6|2477.6|2480.9|2476.9|1
1652891190000|2022-05-18 16:26:30|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2480.9|2476.9|1
1652891200000|2022-05-18 16:26:40|2480.9|2476.9|2481.1|2477.1|2481.4|2477.4|2480.9|2476.9|4
1652891220000|2022-05-18 16:27:00|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|0
1652891260000|2022-05-18 16:27:40|2481.4|2477.4|2481.9|2477.9|2481.9|2477.9|2481.4|2477.4|1
1652891290000|2022-05-18 16:28:10|2481.6|2477.6|2481.4|2477.4|2481.6|2477.6|2481.4|2477.4|1
1652891310000|2022-05-18 16:28:30|2480.9|2476.9|2480.9|2476.9|2481.1|2477.1|2480.9|2476.9|0
1652891320000|2022-05-18 16:28:40|||||||||1
1652891340000|2022-05-18 16:29:00|||||||||1
1652891370000|2022-05-18 16:29:30|||||||||1
1652891380000|2022-05-18 16:29:40|||||||||1
1652891400000|2022-05-18 16:30:00|2481.7|2477.7|2480.9|2476.9|2481.7|2477.7|2480.9|2476.9|9
1652891440000|2022-05-18 16:30:40|2480.4|2476.4|2480.7|2476.7|2480.9|2476.9|2480.4|2476.4|5
1652891460000|2022-05-18 16:31:00|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|0
1652891470000|2022-05-18 16:31:10|2480.2|2476.2|2480.4|2476.4|2480.4|2476.4|2480.2|2476.2|290
1652891480000|2022-05-18 16:31:20|2480.6|2476.6|2480.4|2476.4|2480.6|2476.6|2480.4|2476.4|139
1652891490000|2022-05-18 16:31:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|0
1652891500000|2022-05-18 16:31:40|2480.9|2476.9|2481.1|2477.1|2481.1|2477.1|2480.6|2476.6|7
1652891510000|2022-05-18 16:31:50|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|0
1652891530000|2022-05-18 16:32:10|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|1
1652891540000|2022-05-18 16:32:20|2481.1|2477.1|2480.9|2476.9|2481.1|2477.1|2480.6|2476.6|3
1652891550000|2022-05-18 16:32:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|0
1652891570000|2022-05-18 16:32:50|2481.2|2477.2|2481.6|2477.6|2481.6|2477.6|2481.2|2477.2|6
1652891590000|2022-05-18 16:33:10|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|1
1652891640000|2022-05-18 16:34:00|2482.4|2478.4|2482.1|2478.1|2482.4|2478.4|2481.9|2477.9|19
1652891660000|2022-05-18 16:34:20|2482.9|2478.9|2483.1|2479.1|2483.1|2479.1|2482.9|2478.9|4
1652891740000|2022-05-18 16:35:40|||||||||1
1652891880000|2022-05-18 16:38:00|||||||||1
1652891950000|2022-05-18 16:39:10|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|0
1652891960000|2022-05-18 16:39:20|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|10
1652891980000|2022-05-18 16:39:40|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|1
1652891990000|2022-05-18 16:39:50|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|8
1652892020000|2022-05-18 16:40:20|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|1
1652892030000|2022-05-18 16:40:30|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|0
1652892050000|2022-05-18 16:40:50|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|1
1652892060000|2022-05-18 16:41:00|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|0
1652892070000|2022-05-18 16:41:10|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|0
1652892110000|2022-05-18 16:41:50|||||||||1
1652892190000|2022-05-18 16:43:10|||||||||1
1652892220000|2022-05-18 16:43:40|2484.6|2480.6|2484.4|2480.4|2484.6|2480.6|2484.4|2480.4|1
1652892230000|2022-05-18 16:43:50|2484.2|2480.2|2483.9|2479.9|2484.2|2480.2|2483.9|2479.9|2
1652892250000|2022-05-18 16:44:10|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|1
1652892310000|2022-05-18 16:45:10|||||||||4
1652892340000|2022-05-18 16:45:40|||||||||4
1652892480000|2022-05-18 16:48:00|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2
1652892490000|2022-05-18 16:48:10|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|0
1652892510000|2022-05-18 16:48:30|2484.7|2480.7|2484.4|2480.4|2484.7|2480.7|2484.4|2480.4|1
1652892530000|2022-05-18 16:48:50|||||||||1
1652892540000|2022-05-18 16:49:00|||||||||1
1652892550000|2022-05-18 16:49:10|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|1
1652892570000|2022-05-18 16:49:30|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|0
1652892580000|2022-05-18 16:49:40|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1652892610000|2022-05-18 16:50:10|2484.1|2480.1|2484.4|2480.4|2484.4|2480.4|2484.1|2480.1|3
1652892660000|2022-05-18 16:51:00|||||||||7
1652892710000|2022-05-18 16:51:50|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|1
1652892720000|2022-05-18 16:52:00|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|0
1652892780000|2022-05-18 16:53:00|||||||||1
1652892810000|2022-05-18 16:53:30|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1652892820000|2022-05-18 16:53:40|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|6
1652892840000|2022-05-18 16:54:00|||||||||1
1652892870000|2022-05-18 16:54:30|||||||||6
1652892900000|2022-05-18 16:55:00|2484.9|2480.9|2483.7|2479.7|2484.9|2480.9|2483.7|2479.7|7
1652892910000|2022-05-18 16:55:10|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|0
1652892920000|2022-05-18 16:55:20|2483.9|2479.9|2483.7|2479.7|2483.9|2479.9|2483.7|2479.7|0
1652892930000|2022-05-18 16:55:30|2483.4|2479.4|2483.7|2479.7|2483.7|2479.7|2483.4|2479.4|0
1652892940000|2022-05-18 16:55:40|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|0
1652892950000|2022-05-18 16:55:50|2483.6|2479.6|2483.4|2479.4|2483.9|2479.9|2483.4|2479.4|0
1652892960000|2022-05-18 16:56:00|2483.9|2479.9|2483.4|2479.4|2483.9|2479.9|2483.4|2479.4|1
1652892970000|2022-05-18 16:56:10|||||||||1
1652893020000|2022-05-18 16:57:00|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|7
1652893030000|2022-05-18 16:57:10|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|0
1652893080000|2022-05-18 16:58:00|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2
1652893090000|2022-05-18 16:58:10|2483.1|2479.1|2483.4|2479.4|2483.4|2479.4|2483.1|2479.1|0
1652893120000|2022-05-18 16:58:40|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|0
1652893130000|2022-05-18 16:58:50|2483.2|2479.2|2482.9|2478.9|2483.2|2479.2|2482.9|2478.9|0
1652893140000|2022-05-18 16:59:00|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|0
1652893210000|2022-05-18 17:00:10|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2
1652893220000|2022-05-18 17:00:20|2482.7|2478.7|2482.9|2478.9|2482.9|2478.9|2482.7|2478.7|1
1652893230000|2022-05-18 17:00:30|2482.7|2478.7|2482.9|2478.9|2482.9|2478.9|2482.7|2478.7|0
1652893240000|2022-05-18 17:00:40|2482.6|2478.6|2481.2|2477.2|2482.6|2478.6|2481.2|2477.2|15
1652893300000|2022-05-18 17:01:40|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|0
1652893360000|2022-05-18 17:02:40|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|1
1652893370000|2022-05-18 17:02:50|||||||||1
1652893380000|2022-05-18 17:03:00|||||||||1
1652893390000|2022-05-18 17:03:10|2480.6|2476.6|2481.2|2477.2|2481.2|2477.2|2480.6|2476.6|14
1652893410000|2022-05-18 17:03:30|2480.9|2476.9|2481.7|2477.7|2481.7|2477.7|2480.9|2476.9|187
1652893440000|2022-05-18 17:04:00|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|0
1652893450000|2022-05-18 17:04:10|||||||||1
1652893480000|2022-05-18 17:04:40|2482.2|2478.2|2481.7|2477.7|2482.4|2478.4|2481.4|2477.4|10
1652893490000|2022-05-18 17:04:50|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|0
1652893500000|2022-05-18 17:05:00|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|0
1652893510000|2022-05-18 17:05:10|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|0
1652893530000|2022-05-18 17:05:30|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|0
1652893560000|2022-05-18 17:06:00|2481.9|2477.9|2482.7|2478.7|2482.7|2478.7|2481.9|2477.9|8
1652893570000|2022-05-18 17:06:10|2482.4|2478.4|2482.7|2478.7|2482.7|2478.7|2482.4|2478.4|45
1652893590000|2022-05-18 17:06:30|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|0
1652893620000|2022-05-18 17:07:00|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|0
1652893630000|2022-05-18 17:07:10|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|0
1652893640000|2022-05-18 17:07:20|2481.9|2477.9|2481.9|2477.9|2482.2|2478.2|2481.7|2477.7|10
1652893660000|2022-05-18 17:07:40|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|1
1652893700000|2022-05-18 17:08:20|||||||||5
1652893790000|2022-05-18 17:09:50|||||||||1
1652893800000|2022-05-18 17:10:00|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|1
1652893810000|2022-05-18 17:10:10|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|0
1652893820000|2022-05-18 17:10:20|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|6
1652893830000|2022-05-18 17:10:30|2482.9|2478.9|2483.7|2479.7|2483.9|2479.9|2482.9|2478.9|3
1652893840000|2022-05-18 17:10:40|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|3
1652893880000|2022-05-18 17:11:20|2483.7|2479.7|2483.4|2479.4|2483.7|2479.7|2483.4|2479.4|2
1652893890000|2022-05-18 17:11:30|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|1
1652893900000|2022-05-18 17:11:40|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|0
1652893910000|2022-05-18 17:11:50|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2
1652893920000|2022-05-18 17:12:00|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|0
1652893930000|2022-05-18 17:12:10|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|0
1652893950000|2022-05-18 17:12:30|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|0
1652893970000|2022-05-18 17:12:50|2483.9|2479.9|2483.7|2479.7|2483.9|2479.9|2483.7|2479.7|1
1652893980000|2022-05-18 17:13:00|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|0
1652893990000|2022-05-18 17:13:10|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|1
1652894000000|2022-05-18 17:13:20|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|1
1652894020000|2022-05-18 17:13:40|2484.1|2480.1|2483.9|2479.9|2484.1|2480.1|2483.9|2479.9|1
1652894030000|2022-05-18 17:13:50|2484.1|2480.1|2483.9|2479.9|2484.1|2480.1|2483.9|2479.9|1
1652894050000|2022-05-18 17:14:10|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1652894060000|2022-05-18 17:14:20|2484.4|2480.4|2484.4|2480.4|2484.9|2480.9|2484.4|2480.4|21
1652894070000|2022-05-18 17:14:30|2484.9|2480.9|2484.7|2480.7|2484.9|2480.9|2484.7|2480.7|0
1652894080000|2022-05-18 17:14:40|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|0
1652894130000|2022-05-18 17:15:30|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|1
1652894140000|2022-05-18 17:15:40|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|2484.2|2480.2|0
1652894200000|2022-05-18 17:16:40|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1652894210000|2022-05-18 17:16:50|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|5
1652894250000|2022-05-18 17:17:30|||||||||10
1652894270000|2022-05-18 17:17:50|||||||||10
1652894280000|2022-05-18 17:18:00|2485.7|2481.7|2484.7|2480.7|2485.7|2481.7|2484.7|2480.7|5
1652894290000|2022-05-18 17:18:10|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2484.9|2480.9|4
1652894300000|2022-05-18 17:18:20|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|9
1652894310000|2022-05-18 17:18:30|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|0
1652894320000|2022-05-18 17:18:40|2484.7|2480.7|2484.6|2480.6|2484.9|2480.9|2484.4|2480.4|6
1652894330000|2022-05-18 17:18:50|2484.7|2480.7|2484.9|2480.9|2484.9|2480.9|2484.7|2480.7|1
1652894370000|2022-05-18 17:19:30|2484.7|2480.7|2484.9|2480.9|2485.4|2481.4|2484.7|2480.7|3
1652894380000|2022-05-18 17:19:40|2485.2|2481.2|2485.7|2481.7|2485.7|2481.7|2485.2|2481.2|0
1652894400000|2022-05-18 17:20:00|2486.1|2482.1|2486.7|2482.7|2486.7|2482.7|2486.1|2482.1|17
1652894410000|2022-05-18 17:20:10|2486.4|2482.4|2486.2|2482.2|2486.4|2482.4|2485.9|2481.9|3
1652894480000|2022-05-18 17:21:20|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|1
1652894490000|2022-05-18 17:21:30|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|0
1652894510000|2022-05-18 17:21:50|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|5
1652894550000|2022-05-18 17:22:30|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|0
1652894560000|2022-05-18 17:22:40|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|1
1652894580000|2022-05-18 17:23:00|2486.4|2482.4|2486.4|2482.4|2486.4|2482.4|2486.4|2482.4|1
1652894620000|2022-05-18 17:23:40|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|1
1652894630000|2022-05-18 17:23:50|2486.7|2482.7|2486.2|2482.2|2486.9|2482.9|2486.2|2482.2|6
1652894640000|2022-05-18 17:24:00|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|0
1652894650000|2022-05-18 17:24:10|2485.7|2481.7|2485.9|2481.9|2485.9|2481.9|2485.7|2481.7|1
1652894660000|2022-05-18 17:24:20|2485.7|2481.7|2485.4|2481.4|2485.7|2481.7|2485.4|2481.4|1
1652894670000|2022-05-18 17:24:30|2485.2|2481.2|2484.9|2480.9|2485.2|2481.2|2484.9|2480.9|3
1652894680000|2022-05-18 17:24:40|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|0
1652894720000|2022-05-18 17:25:20|2485.7|2481.7|2485.2|2481.2|2485.7|2481.7|2485.2|2481.2|3
1652894740000|2022-05-18 17:25:40|2485.4|2481.4|2485.7|2481.7|2485.7|2481.7|2485.4|2481.4|0
1652894750000|2022-05-18 17:25:50|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|2486.2|2482.2|8
1652894760000|2022-05-18 17:26:00|||||||||1
1652894770000|2022-05-18 17:26:10|2485.7|2481.7|2485.4|2481.4|2485.7|2481.7|2485.4|2481.4|0
1652894810000|2022-05-18 17:26:50|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|1
1652894820000|2022-05-18 17:27:00|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|1
1652894860000|2022-05-18 17:27:40|||||||||6
1652894890000|2022-05-18 17:28:10|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|7
1652894910000|2022-05-18 17:28:30|2483.2|2479.2|2482.7|2478.7|2483.2|2479.2|2482.7|2478.7|2
1652894920000|2022-05-18 17:28:40|2482.2|2478.2|2482.7|2478.7|2483.2|2479.2|2482.2|2478.2|1
1652894930000|2022-05-18 17:28:50|2483.2|2479.2|2483.9|2479.9|2483.9|2479.9|2483.2|2479.2|3
1652894940000|2022-05-18 17:29:00|2483.7|2479.7|2482.9|2478.9|2484.7|2479.7|2482.2|2476.7|5
1652894950000|2022-05-18 17:29:10|2482.7|2478.7|2482.9|2478.9|2482.9|2478.9|2482.4|2478.4|1
1652894960000|2022-05-18 17:29:20|2483.2|2479.2|2483.4|2479.4|2483.4|2479.4|2483.2|2479.2|0
1652894970000|2022-05-18 17:29:30|2483.2|2479.2|2482.9|2478.9|2483.2|2479.2|2482.9|2478.9|5
1652894980000|2022-05-18 17:29:40|2482.7|2478.7|2482.4|2478.4|2482.7|2478.7|2482.4|2478.4|5
1652894990000|2022-05-18 17:29:50|2482.9|2478.9|2482.4|2478.4|2482.9|2478.9|2482.4|2478.4|30
1652949900000|2022-05-19 08:45:00|2470|2466|2471|2467|2472|2468|2470|2466|13
1652949910000|2022-05-19 08:45:10|2470|2466|2469.5|2465.5|2470|2466|2469.5|2465.5|13
1652949920000|2022-05-19 08:45:20|2470|2466|2471.2|2467.2|2471.2|2467.2|2470|2466|8
1652949940000|2022-05-19 08:45:40|2471|2467|2470|2466|2471|2467|2470|2466|3
1652949950000|2022-05-19 08:45:50|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|6
1652949960000|2022-05-19 08:46:00|2469|2465|2468.7|2464.7|2469.5|2465.5|2468.5|2464.5|20
1652949970000|2022-05-19 08:46:10|||||||||5
1652949980000|2022-05-19 08:46:20|2469|2465|2468.7|2464.7|2469|2465|2468.7|2464.7|4
1652949990000|2022-05-19 08:46:30|2469|2465|2469.7|2465.7|2469.7|2465.7|2469|2465|15
1652950000000|2022-05-19 08:46:40|2470|2466|2471|2467|2471|2467|2470|2466|17
1652950010000|2022-05-19 08:46:50|2472|2468|2470.7|2466.7|2472|2468|2470|2466|14
1652950020000|2022-05-19 08:47:00|2469.7|2465.7|2469.7|2465.7|2470|2466|2469.5|2465.5|29
1652950030000|2022-05-19 08:47:10|2470|2466|2469|2465|2470|2466|2469|2465|5
1652950050000|2022-05-19 08:47:30|2468.5|2464.5|2467.7|2463.7|2468.5|2464.5|2467.7|2463.7|23
1652950060000|2022-05-19 08:47:40|2468|2464|2468|2464|2468|2464|2467.7|2463.7|8
1652950070000|2022-05-19 08:47:50|||||||||5
1652950090000|2022-05-19 08:48:10|||||||||2
1652950100000|2022-05-19 08:48:20|||||||||1
1652950130000|2022-05-19 08:48:50|2467.7|2463.7|2468|2464|2468|2464|2467.7|2463.7|4
1652950140000|2022-05-19 08:49:00|2467.7|2463.7|2467.5|2463.5|2467.7|2463.7|2467|2463|2
1652950150000|2022-05-19 08:49:10|2467|2463|2467|2463|2467|2463|2467|2463|0
1652950170000|2022-05-19 08:49:30|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|3
1652950180000|2022-05-19 08:49:40|2467.7|2463.7|2468|2464|2468|2464|2467.7|2463.7|1
1652950200000|2022-05-19 08:50:00|2467.2|2463.2|2467.5|2463.5|2468|2464|2467.2|2463.2|15
1652950210000|2022-05-19 08:50:10|2467|2463|2467.7|2463.7|2467.7|2463.7|2467|2463|0
1652950230000|2022-05-19 08:50:30|2468|2464|2468|2464|2468|2464|2468|2464|13
1652950250000|2022-05-19 08:50:50|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|1
1652950260000|2022-05-19 08:51:00|2468|2464|2467.4|2463.4|2468|2464|2467|2463|7
1652950290000|2022-05-19 08:51:30|2467.2|2463.2|2467.2|2463.2|2467.4|2463.4|2467.2|2463.2|4
1652950300000|2022-05-19 08:51:40|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.2|2463.2|6
1652950310000|2022-05-19 08:51:50|2467|2463|2467.2|2463.2|2467.4|2463.4|2467|2463|3
1652950320000|2022-05-19 08:52:00|2466.7|2462.7|2467.5|2463.5|2468|2464|2466.7|2462.7|4
1652950340000|2022-05-19 08:52:20|2467|2463|2466.7|2462.7|2467|2463|2466.7|2462.7|4
1652950350000|2022-05-19 08:52:30|2467|2463|2467|2463|2467|2463|2467|2463|0
1652950360000|2022-05-19 08:52:40|2467.2|2463.2|2467.5|2463.5|2467.7|2463.7|2467.2|2463.2|5
1652950370000|2022-05-19 08:52:50|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|1
1652950380000|2022-05-19 08:53:00|2467.5|2463.5|2467|2463|2467.5|2463.5|2467|2463|0
1652950390000|2022-05-19 08:53:10|2467.2|2463.2|2468|2464|2468|2464|2467.2|2463.2|2
1652950400000|2022-05-19 08:53:20|2467|2463|2467|2463|2467|2463|2467|2463|2
1652950430000|2022-05-19 08:53:50|||||||||1
1652950440000|2022-05-19 08:54:00|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|3
1652950450000|2022-05-19 08:54:10|2467|2463|2467|2463|2467|2463|2467|2463|0
1652950460000|2022-05-19 08:54:20|2466.7|2462.7|2467|2463|2467|2463|2466.7|2462.7|3
1652950470000|2022-05-19 08:54:30|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|1
1652950480000|2022-05-19 08:54:40|2468|2464|2468|2464|2468|2464|2468|2464|0
1652950490000|2022-05-19 08:54:50|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|1
1652950500000|2022-05-19 08:55:00|2467.5|2463.5|2467.5|2463.5|2467.7|2463.7|2467.5|2463.5|9
1652950510000|2022-05-19 08:55:10|2467.7|2463.7|2467.5|2463.5|2468|2464|2467.5|2463.5|5
1652950530000|2022-05-19 08:55:30|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|0
1652950560000|2022-05-19 08:56:00|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|1
1652950570000|2022-05-19 08:56:10|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|114
1652950580000|2022-05-19 08:56:20|||||||||1
1652950590000|2022-05-19 08:56:30|||||||||1
1652950610000|2022-05-19 08:56:50|||||||||7
1652950620000|2022-05-19 08:57:00|||||||||4
1652950640000|2022-05-19 08:57:20|2466.4|2462.4|2464.4|2460.4|2466.4|2462.4|2464|2460|71
1652950650000|2022-05-19 08:57:30|2463.9|2459.9|2465.4|2461.4|2465.4|2461.4|2463.9|2459.9|7
1652950660000|2022-05-19 08:57:40|2463.9|2459.9|2463.9|2459.9|2464.4|2460.4|2463.4|2459.4|5
1652950670000|2022-05-19 08:57:50|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2
1652950680000|2022-05-19 08:58:00|2464.4|2460.4|2464.2|2460.2|2464.4|2460.4|2464.2|2460.2|5
1652950690000|2022-05-19 08:58:10|2464.4|2460.4|2464.2|2460.2|2464.4|2460.4|2464.2|2460.2|2
1652950710000|2022-05-19 08:58:30|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|0
1652950730000|2022-05-19 08:58:50|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|0
1652950770000|2022-05-19 08:59:30|||||||||1
1652950780000|2022-05-19 08:59:40|||||||||5
1652950790000|2022-05-19 08:59:50|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|1
1652950800000|2022-05-19 09:00:00|2461.5|2457.5|2460|2456|2461.5|2457.5|2460|2456|25
1652950810000|2022-05-19 09:00:10|2459.5|2455.5|2458|2454|2459.5|2455.5|2458|2454|34
1652950820000|2022-05-19 09:00:20|||||||||11
1652950830000|2022-05-19 09:00:30|||||||||3
1652950840000|2022-05-19 09:00:40|2457|2453|2456|2452|2457|2453|2456|2452|10
1652950850000|2022-05-19 09:00:50|||||||||4
1652950860000|2022-05-19 09:01:00|2456.2|2452.2|2456|2452|2457.5|2453.5|2456|2452|8
1652950870000|2022-05-19 09:01:10|2457|2453|2457|2453|2457|2453|2457|2453|4
1652950890000|2022-05-19 09:01:30|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2
1652950900000|2022-05-19 09:01:40|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|3
1652950910000|2022-05-19 09:01:50|2457.4|2453.4|2456.4|2452.4|2457.5|2453.5|2456.4|2452.4|6
1652950920000|2022-05-19 09:02:00|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|0
1652950930000|2022-05-19 09:02:10|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|0
1652950940000|2022-05-19 09:02:20|2456.9|2452.9|2456.5|2452.5|2456.9|2452.9|2456|2452|6
1652950950000|2022-05-19 09:02:30|2457|2453|2457|2453|2457|2453|2457|2453|0
1652950960000|2022-05-19 09:02:40|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.5|2452.5|4
1652950970000|2022-05-19 09:02:50|2457|2453|2457|2453|2457|2453|2457|2453|1
1652950980000|2022-05-19 09:03:00|||||||||1
1652951020000|2022-05-19 09:03:40|2456.7|2452.7|2457.7|2453.7|2457.7|2453.7|2456.7|2452.7|2
1652951030000|2022-05-19 09:03:50|2457|2453|2457|2453|2457|2453|2457|2453|1
1652951080000|2022-05-19 09:04:40|||||||||1
1652951090000|2022-05-19 09:04:50|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|3
1652951100000|2022-05-19 09:05:00|2456.7|2452.7|2457|2453|2457|2453|2456.7|2452.7|0
1652951110000|2022-05-19 09:05:10|2457.3|2453.3|2457.5|2453.5|2457.7|2453.7|2457.3|2453.3|3
1652951120000|2022-05-19 09:05:20|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1652951130000|2022-05-19 09:05:30|2458.2|2454.2|2458.4|2454.4|2458.4|2454.4|2458.2|2454.2|3
1652951140000|2022-05-19 09:05:40|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|1
1652951170000|2022-05-19 09:06:10|2459|2455|2458.9|2454.9|2459|2455|2458.9|2454.9|1
1652951190000|2022-05-19 09:06:30|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459|2455|0
1652951280000|2022-05-19 09:08:00|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1652951350000|2022-05-19 09:09:10|2460|2456|2460.4|2456.4|2460.4|2456.4|2460|2456|3
1652951410000|2022-05-19 09:10:10|2459.7|2455.7|2460.2|2456.2|2460.2|2456.2|2459.7|2455.7|2
1652951420000|2022-05-19 09:10:20|2460.4|2456.4|2461.2|2457.2|2461.4|2457.4|2460.4|2456.4|2
1652951450000|2022-05-19 09:10:50|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|0
1652951460000|2022-05-19 09:11:00|2462|2458|2462.2|2458.2|2462.2|2458.2|2462|2458|2
1652951470000|2022-05-19 09:11:10|2462|2458|2461.2|2457.2|2462|2458|2461.2|2457.2|0
1652951490000|2022-05-19 09:11:30|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1652951510000|2022-05-19 09:11:50|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2
1652951520000|2022-05-19 09:12:00|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1652951540000|2022-05-19 09:12:20|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1652951550000|2022-05-19 09:12:30|2464.4|2460.4|2463.7|2459.7|2464.4|2460.4|2463.7|2459.7|1
1652951560000|2022-05-19 09:12:40|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|1
1652951590000|2022-05-19 09:13:10|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1652951600000|2022-05-19 09:13:20|2464.2|2460.2|2463.5|2459.5|2464.2|2460.2|2463.5|2459.5|17
1652951610000|2022-05-19 09:13:30|2462.5|2458.5|2462.2|2458.2|2462.5|2458.5|2462|2458|1
1652951620000|2022-05-19 09:13:40|2462.5|2458.5|2463.5|2459.5|2463.7|2459.7|2462.5|2458.5|1
1652951630000|2022-05-19 09:13:50|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1652951650000|2022-05-19 09:14:10|2463.5|2459.5|2462.5|2458.5|2463.5|2459.5|2462.5|2458.5|9
1652951660000|2022-05-19 09:14:20|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|1
1652951670000|2022-05-19 09:14:30|2462.5|2458.5|2461.5|2457.5|2462.5|2458.5|2461.5|2457.5|11
1652951680000|2022-05-19 09:14:40|2460.7|2456.7|2460|2456|2460.7|2456.7|2460|2456|5
1652951700000|2022-05-19 09:15:00|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|4
1652951790000|2022-05-19 09:16:30|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1652951820000|2022-05-19 09:17:00|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|0
1652951830000|2022-05-19 09:17:10|2462|2458|2461.7|2457.7|2462|2458|2461.7|2457.7|0
1652951860000|2022-05-19 09:17:40|||||||||1
1652951870000|2022-05-19 09:17:50|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1652951920000|2022-05-19 09:18:40|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2
1652951930000|2022-05-19 09:18:50|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|1
1652951950000|2022-05-19 09:19:10|2461.7|2457.7|2461.5|2457.5|2461.7|2457.7|2461.5|2457.5|0
1652951960000|2022-05-19 09:19:20|2461.7|2457.7|2462.2|2458.2|2462.5|2458.5|2461.7|2457.7|2
1652951970000|2022-05-19 09:19:30|2462.5|2458.5|2463.7|2459.7|2463.7|2459.7|2462.5|2458.5|4
1652951980000|2022-05-19 09:19:40|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|4
1652952000000|2022-05-19 09:20:00|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1652952010000|2022-05-19 09:20:10|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|1
1652952020000|2022-05-19 09:20:20|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|3
1652952080000|2022-05-19 09:21:20|2463|2459|2462.8|2458.8|2463.5|2459.5|2462.8|2458.8|2
1652952090000|2022-05-19 09:21:30|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1652952110000|2022-05-19 09:21:50|2463|2459|2463.5|2459.5|2463.5|2459.5|2463|2459|1
1652952120000|2022-05-19 09:22:00|||||||||30
1652952130000|2022-05-19 09:22:10|2462.7|2458.7|2462.5|2458.5|2462.7|2458.7|2462.5|2458.5|0
1652952280000|2022-05-19 09:24:40|2461.7|2457.7|2461|2457|2461.7|2457.7|2461|2457|2
1652952300000|2022-05-19 09:25:00|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|1
1652952330000|2022-05-19 09:25:30|2460.7|2456.7|2461|2457|2461|2457|2460.7|2456.7|0
1652952360000|2022-05-19 09:26:00|2460.7|2456.7|2460.5|2456.5|2460.7|2456.7|2460.5|2456.5|1
1652952430000|2022-05-19 09:27:10|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652952440000|2022-05-19 09:27:20|2460.5|2456.5|2460.7|2456.7|2460.7|2456.7|2460.5|2456.5|1
1652952460000|2022-05-19 09:27:40|2461|2457|2460.7|2456.7|2461|2457|2460.5|2456.5|2
1652952470000|2022-05-19 09:27:50|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1652952480000|2022-05-19 09:28:00|2460.7|2456.7|2460.5|2456.5|2460.7|2456.7|2460.5|2456.5|0
1652952530000|2022-05-19 09:28:50|2460|2456|2460|2456|2460|2456|2460|2456|0
1652952540000|2022-05-19 09:29:00|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1652952550000|2022-05-19 09:29:10|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|126
1652952570000|2022-05-19 09:29:30|2460.2|2456.2|2459.9|2455.9|2460.2|2456.2|2459.9|2455.9|0
1652952640000|2022-05-19 09:30:40|2459.4|2455.4|2459.7|2455.7|2459.7|2455.7|2459.4|2455.4|0
1652952660000|2022-05-19 09:31:00|2459.9|2455.9|2459.9|2455.9|2460.4|2456.4|2459.9|2455.9|0
1652952670000|2022-05-19 09:31:10|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|0
1652952700000|2022-05-19 09:31:40|2462.4|2458.4|2463.4|2459.4|2463.4|2459.4|2462.4|2458.4|3
1652952710000|2022-05-19 09:31:50|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|0
1652952720000|2022-05-19 09:32:00|2463.7|2459.7|2463.4|2459.4|2463.7|2459.7|2463.4|2459.4|0
1652952730000|2022-05-19 09:32:10|2460.9|2456.9|2460.4|2456.4|2460.9|2456.9|2460.4|2456.4|1
1652952790000|2022-05-19 09:33:10|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652952890000|2022-05-19 09:34:50|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2
1652952930000|2022-05-19 09:35:30|2459.5|2455.5|2460|2456|2460|2456|2459.5|2455.5|8
1652952960000|2022-05-19 09:36:00|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652952980000|2022-05-19 09:36:20|2460|2456|2460|2456|2460|2456|2460|2456|13
1652952990000|2022-05-19 09:36:30|2459.7|2455.7|2460.5|2456.5|2460.5|2456.5|2459.7|2455.7|10
1652953050000|2022-05-19 09:37:30|2460.2|2456.2|2459.9|2455.9|2460.2|2456.2|2459.9|2455.9|1
1652953060000|2022-05-19 09:37:40|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1652953090000|2022-05-19 09:38:10|2460.2|2456.2|2459.5|2455.5|2460.2|2456.2|2459.5|2455.5|0
1652953110000|2022-05-19 09:38:30|2459.2|2455.2|2458.5|2454.5|2459.2|2455.2|2458|2454|3
1652953120000|2022-05-19 09:38:40|2459|2455|2462|2458|2462|2458|2459|2455|20
1652953130000|2022-05-19 09:38:50|2462.2|2458.2|2461.2|2457.2|2462.2|2458.2|2461.2|2457.2|1
1652953140000|2022-05-19 09:39:00|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|3
1652953150000|2022-05-19 09:39:10|2461.7|2457.7|2463.2|2459.2|2463.2|2459.2|2461.7|2457.7|0
1652953160000|2022-05-19 09:39:20|2463.5|2459.5|2463.7|2459.7|2463.7|2459.7|2463.5|2459.5|2
1652953170000|2022-05-19 09:39:30|2464|2460|2464|2460|2464|2460|2464|2460|1
1652953190000|2022-05-19 09:39:50|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1652953200000|2022-05-19 09:40:00|2463|2459|2462.5|2458.5|2463|2459|2462.5|2458.5|1
1652953230000|2022-05-19 09:40:30|2461.6|2457.6|2461.2|2457.2|2461.6|2457.6|2461.2|2457.2|1
1652953360000|2022-05-19 09:42:40|||||||||1
1652953450000|2022-05-19 09:44:10|2459.7|2455.7|2459.2|2455.2|2459.7|2455.7|2459.2|2455.2|1
1652953460000|2022-05-19 09:44:20|||||||||1
1652953470000|2022-05-19 09:44:30|2459.5|2455.5|2459.2|2455.2|2459.5|2455.5|2459.2|2455.2|1
1652953480000|2022-05-19 09:44:40|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|0
1652953490000|2022-05-19 09:44:50|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|1
1652953560000|2022-05-19 09:46:00|2458.5|2454.5|2458|2454|2458.5|2454.5|2458|2454|7
1652953580000|2022-05-19 09:46:20|2458.8|2454.8|2460|2456|2460|2456|2458.8|2454.8|1
1652953650000|2022-05-19 09:47:30|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1652953680000|2022-05-19 09:48:00|2460|2456|2460|2456|2460|2456|2460|2456|1
1652953700000|2022-05-19 09:48:20|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|0
1652953740000|2022-05-19 09:49:00|2459.7|2455.7|2461.5|2457.5|2461.5|2457.5|2459.7|2455.7|1
1652953790000|2022-05-19 09:49:50|2462.5|2458.5|2461|2457|2462.5|2458.5|2461|2457|89
1652953800000|2022-05-19 09:50:00|2461.2|2457.2|2461.5|2457.5|2461.5|2457.5|2461.2|2457.2|0
1652953810000|2022-05-19 09:50:10|2461.2|2457.2|2461|2457|2461.2|2457.2|2461|2457|0
1652953820000|2022-05-19 09:50:20|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|3
1652953890000|2022-05-19 09:51:30|2461|2457|2461|2457|2461|2457|2461|2457|1
1652953900000|2022-05-19 09:51:40|2461.4|2457.4|2462|2458|2462|2458|2461.4|2457.4|6
1652953920000|2022-05-19 09:52:00|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462|2458|0
1652953990000|2022-05-19 09:53:10|2462.9|2458.9|2463.5|2459.5|2463.5|2459.5|2462.9|2458.9|5
1652954000000|2022-05-19 09:53:20|2464.2|2460.2|2465|2461|2465.5|2461.5|2464.2|2460.2|20
1652954010000|2022-05-19 09:53:30|2463.8|2459.8|2462|2458|2463.8|2459.8|2461.5|2457.5|21
1652954050000|2022-05-19 09:54:10|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1652954060000|2022-05-19 09:54:20|2462|2458|2462|2458|2462|2458|2462|2458|0
1652954100000|2022-05-19 09:55:00|2461|2457|2461|2457|2461|2457|2461|2457|0
1652954160000|2022-05-19 09:56:00|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1652954170000|2022-05-19 09:56:10|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1652954260000|2022-05-19 09:57:40|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2
1652954280000|2022-05-19 09:58:00|2461|2457|2461|2457|2461|2457|2461|2457|0
1652954340000|2022-05-19 09:59:00|2461.2|2457.2|2460.7|2456.7|2461.5|2457.5|2460.7|2456.7|0
1652954350000|2022-05-19 09:59:10|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1652954370000|2022-05-19 09:59:30|||||||||1
1652954390000|2022-05-19 09:59:50|||||||||2
1652954400000|2022-05-19 10:00:00|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|3
1652954410000|2022-05-19 10:00:10|2461|2457|2461|2457|2461|2457|2461|2457|0
1652954440000|2022-05-19 10:00:40|2460.5|2456.5|2459.5|2455.5|2460.5|2456.5|2459.5|2455.5|9
1652954460000|2022-05-19 10:01:00|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|21
1652954470000|2022-05-19 10:01:10|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|0
1652954500000|2022-05-19 10:01:40|2458|2454|2457.7|2453.7|2458|2454|2457.7|2453.7|1
1652954520000|2022-05-19 10:02:00|2458|2454|2458.2|2454.2|2458.2|2454.2|2458|2454|11
1652954530000|2022-05-19 10:02:10|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|0
1652954550000|2022-05-19 10:02:30|2458.2|2454.2|2458.5|2454.5|2458.5|2454.5|2458.2|2454.2|1
1652954570000|2022-05-19 10:02:50|2458|2454|2458|2454|2458|2454|2458|2454|1
1652954580000|2022-05-19 10:03:00|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1652954590000|2022-05-19 10:03:10|2458.5|2454.5|2460|2456|2460|2456|2458.5|2454.5|1
1652954610000|2022-05-19 10:03:30|2458.2|2454.2|2459.5|2455.5|2459.5|2455.5|2458.2|2454.2|31
1652954650000|2022-05-19 10:04:10|2458.5|2454.5|2459|2455|2459|2455|2458.5|2454.5|3
1652954660000|2022-05-19 10:04:20|2458.5|2454.5|2459|2455|2459|2455|2458.5|2454.5|2
1652954670000|2022-05-19 10:04:30|2458.5|2454.5|2458|2454|2458.5|2454.5|2457.5|2453.5|6
1652954720000|2022-05-19 10:05:20|2458.5|2454.5|2459|2455|2459|2455|2458.5|2454.5|2
1652954740000|2022-05-19 10:05:40|2458.7|2454.7|2458.2|2454.2|2458.7|2454.7|2458.2|2454.2|0
1652954750000|2022-05-19 10:05:50|2459|2455|2459|2455|2459|2455|2459|2455|0
1652954760000|2022-05-19 10:06:00|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1652954780000|2022-05-19 10:06:20|2459.7|2455.7|2460|2456|2460|2456|2459.7|2455.7|1
1652954810000|2022-05-19 10:06:50|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1652954900000|2022-05-19 10:08:20|2459.7|2455.7|2460.2|2456.2|2460.2|2456.2|2459.7|2455.7|7
1652954910000|2022-05-19 10:08:30|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1652954920000|2022-05-19 10:08:40|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|1
1652954930000|2022-05-19 10:08:50|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|1
1652954940000|2022-05-19 10:09:00|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652955050000|2022-05-19 10:10:50|||||||||1
1652955060000|2022-05-19 10:11:00|2459.9|2455.9|2459.5|2455.5|2459.9|2455.9|2459|2455|4
1652955080000|2022-05-19 10:11:20|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|3
1652955090000|2022-05-19 10:11:30|2462.4|2458.4|2461.2|2457.2|2462.5|2458.5|2461.2|2457.2|39
1652955100000|2022-05-19 10:11:40|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1652955110000|2022-05-19 10:11:50|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|5
1652955120000|2022-05-19 10:12:00|2460.7|2456.7|2460.5|2456.5|2460.7|2456.7|2460.5|2456.5|0
1652955130000|2022-05-19 10:12:10|2460.7|2456.7|2460|2456|2460.7|2456.7|2460|2456|0
1652955140000|2022-05-19 10:12:20|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1652955150000|2022-05-19 10:12:30|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652955160000|2022-05-19 10:12:40|2460|2456|2460.2|2456.2|2460.2|2456.2|2460|2456|1
1652955180000|2022-05-19 10:13:00|2460|2456|2460.2|2456.2|2460.2|2456.2|2460|2456|1
1652955190000|2022-05-19 10:13:10|2460.7|2456.7|2460.5|2456.5|2460.7|2456.7|2460.5|2456.5|16
1652955220000|2022-05-19 10:13:40|2460|2456|2460|2456|2460|2456|2460|2456|1
1652955280000|2022-05-19 10:14:40|2459.5|2455.5|2459|2455|2459.5|2455.5|2459|2455|0
1652955330000|2022-05-19 10:15:30|||||||||1
1652955350000|2022-05-19 10:15:50|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2
1652955380000|2022-05-19 10:16:20|2459.5|2455.5|2459.7|2455.7|2459.7|2455.7|2459|2455|6
1652955390000|2022-05-19 10:16:30|2460|2456|2460|2456|2460|2456|2460|2456|0
1652955480000|2022-05-19 10:18:00|2460.2|2456.2|2461|2457|2463|2459|2460.2|2456.2|32
1652955490000|2022-05-19 10:18:10|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1652955500000|2022-05-19 10:18:20|2460.9|2456.9|2461.2|2457.2|2461.2|2457.2|2460.9|2456.9|0
1652955520000|2022-05-19 10:18:40|2461|2457|2460.7|2456.7|2461|2457|2460.7|2456.7|5
1652955530000|2022-05-19 10:18:50|2460.5|2456.5|2460.2|2456.2|2460.5|2456.5|2460.2|2456.2|0
1652955540000|2022-05-19 10:19:00|2461|2457|2461|2457|2461|2457|2461|2457|1
1652955600000|2022-05-19 10:20:00|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1652955610000|2022-05-19 10:20:10|2461.9|2457.9|2461.7|2457.7|2461.9|2457.9|2461.7|2457.7|20
1652955630000|2022-05-19 10:20:30|2461.4|2457.4|2461.7|2457.7|2461.7|2457.7|2461.2|2457.2|1
1652955650000|2022-05-19 10:20:50|2460.7|2456.7|2460.5|2456.5|2460.7|2456.7|2460.5|2456.5|7
1652955660000|2022-05-19 10:21:00|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|3
1652955670000|2022-05-19 10:21:10|||||||||4
1652955690000|2022-05-19 10:21:30|2459.2|2455.2|2460|2456|2460|2456|2459.2|2455.2|1
1652955710000|2022-05-19 10:21:50|2460.2|2456.2|2460|2456|2460.2|2456.2|2460|2456|1
1652955780000|2022-05-19 10:23:00|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652955790000|2022-05-19 10:23:10|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1652955820000|2022-05-19 10:23:40|2460.2|2456.2|2460.2|2456.2|2460.7|2456.7|2460.2|2456.2|7
1652955840000|2022-05-19 10:24:00|2461|2457|2461|2457|2461|2457|2461|2457|4
1652955850000|2022-05-19 10:24:10|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1652955860000|2022-05-19 10:24:20|2460.9|2456.9|2461.5|2457.5|2461.5|2457.5|2460.9|2456.9|0
1652955870000|2022-05-19 10:24:30|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2
1652955880000|2022-05-19 10:24:40|2461.5|2457.5|2460.5|2456.5|2461.5|2457.5|2460.5|2456.5|4
1652955890000|2022-05-19 10:24:50|2461|2457|2461|2457|2461|2457|2461|2457|0
1652955900000|2022-05-19 10:25:00|2460.7|2456.7|2460.5|2456.5|2460.7|2456.7|2460.5|2456.5|0
1652955930000|2022-05-19 10:25:30|||||||||12
1652955960000|2022-05-19 10:26:00|2460|2456|2460.2|2456.2|2460.2|2456.2|2459.7|2455.7|3
1652956020000|2022-05-19 10:27:00|2460|2456|2460|2456|2460|2456|2460|2456|1
1652956030000|2022-05-19 10:27:10|2460.5|2456.5|2460.2|2456.2|2460.5|2456.5|2460.2|2456.2|0
1652956050000|2022-05-19 10:27:30|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|1
1652956060000|2022-05-19 10:27:40|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|1
1652956080000|2022-05-19 10:28:00|2460|2456|2460.2|2456.2|2460.2|2456.2|2460|2456|1
1652956100000|2022-05-19 10:28:20|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2
1652956110000|2022-05-19 10:28:30|2460|2456|2460|2456|2460|2456|2460|2456|0
1652956130000|2022-05-19 10:28:50|2460.2|2456.2|2460.5|2456.5|2460.5|2456.5|2460|2456|1
1652956140000|2022-05-19 10:29:00|2460|2456|2460|2456|2460|2456|2460|2456|0
1652956150000|2022-05-19 10:29:10|2459.7|2455.7|2459|2455|2459.7|2455.7|2459|2455|1
1652956170000|2022-05-19 10:29:30|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|0
1652956210000|2022-05-19 10:30:10|2459.2|2455.2|2458.2|2454.2|2459.2|2455.2|2458.2|2454.2|7
1652956220000|2022-05-19 10:30:20|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2457.5|2453.5|3
1652956230000|2022-05-19 10:30:30|2458.2|2454.2|2458|2454|2458.2|2454.2|2458|2454|0
1652956240000|2022-05-19 10:30:40|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|15
1652956250000|2022-05-19 10:30:50|2458|2454|2458|2454|2458|2454|2458|2454|2
1652956280000|2022-05-19 10:31:20|2457.5|2453.5|2457.2|2453.2|2457.5|2453.5|2456.7|2452.7|5
1652956290000|2022-05-19 10:31:30|2457.5|2453.5|2458|2454|2458|2454|2457|2453|2
1652956300000|2022-05-19 10:31:40|2458.5|2454.5|2458.2|2454.2|2458.5|2454.5|2458.2|2454.2|0
1652956310000|2022-05-19 10:31:50|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|0
1652956320000|2022-05-19 10:32:00|2459|2455|2458.7|2454.7|2459|2455|2458.7|2454.7|0
1652956330000|2022-05-19 10:32:10|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1652956340000|2022-05-19 10:32:20|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|1
1652956350000|2022-05-19 10:32:30|2458|2454|2458|2454|2458|2454|2458|2454|0
1652956370000|2022-05-19 10:32:50|2456.9|2452.9|2458|2454|2458.2|2454.2|2456.9|2452.9|4
1652956380000|2022-05-19 10:33:00|2457.2|2453.2|2458|2454|2458|2454|2457.2|2453.2|1
1652956390000|2022-05-19 10:33:10|2458.4|2454.4|2459|2455|2459|2455|2458.2|2454.2|2
1652956400000|2022-05-19 10:33:20|2459.2|2455.2|2459.5|2455.5|2459.5|2455.5|2459.2|2455.2|1
1652956410000|2022-05-19 10:33:30|||||||||2
1652956420000|2022-05-19 10:33:40|||||||||1
1652956430000|2022-05-19 10:33:50|2459.2|2455.2|2459.5|2455.5|2459.5|2455.5|2459.2|2455.2|1
1652956440000|2022-05-19 10:34:00|||||||||1
1652956460000|2022-05-19 10:34:20|2460|2456|2460|2456|2460|2456|2460|2456|3
1652956490000|2022-05-19 10:34:50|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|1
1652956500000|2022-05-19 10:35:00|2460.5|2456.5|2458.5|2454.5|2460.5|2456.5|2458.5|2454.5|6
1652956510000|2022-05-19 10:35:10|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|84
1652956520000|2022-05-19 10:35:20|2457|2453|2457|2453|2457|2453|2457|2453|0
1652956540000|2022-05-19 10:35:40|2456.7|2452.7|2457|2453|2457|2453|2456.7|2452.7|2
1652956560000|2022-05-19 10:36:00|2456.7|2452.7|2457|2453|2457|2453|2456.5|2452.5|1
1652956570000|2022-05-19 10:36:10|2456.8|2452.8|2456.5|2452.5|2456.8|2452.8|2456.5|2452.5|0
1652956610000|2022-05-19 10:36:50|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|22
1652956620000|2022-05-19 10:37:00|2456.5|2452.5|2456|2452|2456.5|2452.5|2455.2|2451.2|9
1652956660000|2022-05-19 10:37:40|2456.5|2452.5|2457.2|2453.2|2457.2|2453.2|2456.5|2452.5|2
1652956670000|2022-05-19 10:37:50|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1652956700000|2022-05-19 10:38:20|||||||||1
1652956720000|2022-05-19 10:38:40|2458|2454|2457.7|2453.7|2458|2454|2457.7|2453.7|16
1652956730000|2022-05-19 10:38:50|2458|2454|2458.7|2454.7|2458.7|2454.7|2458|2454|3
1652956740000|2022-05-19 10:39:00|2459|2455|2459|2455|2459|2455|2459|2455|0
1652956750000|2022-05-19 10:39:10|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|0
1652956790000|2022-05-19 10:39:50|2461.5|2457.5|2460.3|2456.3|2462.2|2458.2|2460.2|2456.2|54
1652956800000|2022-05-19 10:40:00|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1652956810000|2022-05-19 10:40:10|2460|2456|2460.2|2456.2|2460.2|2456.2|2460|2456|19
1652956820000|2022-05-19 10:40:20|2460.5|2456.5|2458.2|2454.2|2460.7|2456.7|2457.5|2453.5|125
1652956850000|2022-05-19 10:40:50|2458.5|2454.5|2458.5|2454.5|2460.2|2456.2|2458|2454|66
1652956860000|2022-05-19 10:41:00|2458|2454|2457.5|2453.5|2458.5|2454.5|2457.5|2453.5|7
1652956870000|2022-05-19 10:41:10|2457.7|2453.7|2457.5|2453.5|2458|2454|2457.5|2453.5|1
1652956880000|2022-05-19 10:41:20|||||||||2
1652956900000|2022-05-19 10:41:40|2457.7|2453.7|2458.5|2454.5|2458.5|2454.5|2457.7|2453.7|3
1652956910000|2022-05-19 10:41:50|||||||||2
1652956920000|2022-05-19 10:42:00|2458|2454|2461.5|2457.5|2461.5|2457.5|2458|2454|22
1652956930000|2022-05-19 10:42:10|2458.2|2454.2|2457.7|2453.7|2458.2|2454.2|2457.7|2453.7|8
1652956940000|2022-05-19 10:42:20|2458.2|2454.2|2459.2|2455.2|2459.2|2455.2|2458.2|2454.2|6
1652956950000|2022-05-19 10:42:30|2458.9|2454.9|2458.5|2454.5|2458.9|2454.9|2458.5|2454.5|4
1652956960000|2022-05-19 10:42:40|2458.7|2454.7|2458.5|2454.5|2459.4|2455.4|2458.5|2454.5|10
1652956970000|2022-05-19 10:42:50|2459.2|2455.2|2458.5|2454.5|2459.9|2455.9|2458.5|2454.5|18
1652956980000|2022-05-19 10:43:00|2458.2|2454.2|2458.5|2454.5|2458.5|2454.5|2458.2|2454.2|2
1652957000000|2022-05-19 10:43:20|2460|2456|2458.5|2454.5|2461|2457|2458.5|2454.5|18
1652957010000|2022-05-19 10:43:30|2458.7|2454.7|2459.7|2455.7|2459.7|2455.7|2458.7|2454.7|3
1652957020000|2022-05-19 10:43:40|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1652957040000|2022-05-19 10:44:00|2460.5|2456.5|2460.2|2456.2|2460.5|2456.5|2460|2456|1
1652957080000|2022-05-19 10:44:40|2460.5|2456.5|2461.5|2457.5|2461.5|2457.5|2460.5|2456.5|4
1652957090000|2022-05-19 10:44:50|2459.7|2455.7|2459.5|2455.5|2459.7|2455.7|2458.7|2454.7|5
1652957100000|2022-05-19 10:45:00|2459.7|2455.7|2459.5|2455.5|2459.7|2455.7|2459.5|2455.5|2
1652957110000|2022-05-19 10:45:10|2458.7|2454.7|2459.5|2455.5|2459.5|2455.5|2458.7|2454.7|0
1652957120000|2022-05-19 10:45:20|2461.5|2457.5|2461.2|2457.2|2461.5|2457.5|2459.7|2455.7|4
1652957130000|2022-05-19 10:45:30|2462|2458|2461.2|2457.2|2462|2458|2461.2|2457.2|2
1652957140000|2022-05-19 10:45:40|2462|2458|2462.5|2458.5|2462.5|2458.5|2462|2458|1
1652957160000|2022-05-19 10:46:00|2462|2458|2462.5|2458.5|2462.5|2458.5|2462|2458|1
1652957170000|2022-05-19 10:46:10|2464|2460|2464.2|2460.2|2464.2|2460.2|2464|2460|8
1652957190000|2022-05-19 10:46:30|2464.5|2460.5|2464|2460|2464.5|2460.5|2464|2460|1
1652957200000|2022-05-19 10:46:40|2464.2|2460.2|2463.5|2459.5|2464.2|2460.2|2463.5|2459.5|1
1652957210000|2022-05-19 10:46:50|2462.9|2458.9|2462.7|2458.7|2464.2|2460.2|2462.7|2458.7|2
1652957220000|2022-05-19 10:47:00|2462.9|2458.9|2464.2|2460.2|2464.2|2460.2|2462.9|2458.9|1
1652957230000|2022-05-19 10:47:10|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|0
1652957240000|2022-05-19 10:47:20|2462.7|2458.7|2463.2|2459.2|2463.2|2459.2|2462.7|2458.7|1
1652957250000|2022-05-19 10:47:30|||||||||1
1652957270000|2022-05-19 10:47:50|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|1
1652957280000|2022-05-19 10:48:00|2462.7|2458.7|2462.9|2458.9|2462.9|2458.9|2462.7|2458.7|0
1652957290000|2022-05-19 10:48:10|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1652957300000|2022-05-19 10:48:20|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2
1652957310000|2022-05-19 10:48:30|2463|2459|2463.2|2459.2|2463.2|2459.2|2463|2459|5
1652957330000|2022-05-19 10:48:50|2463.5|2459.5|2463.9|2459.9|2463.9|2459.9|2463.5|2459.5|1
1652957340000|2022-05-19 10:49:00|2463.7|2459.7|2463.9|2459.9|2463.9|2459.9|2463.7|2459.7|2
1652957350000|2022-05-19 10:49:10|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1652957370000|2022-05-19 10:49:30|2464.5|2460.5|2464.9|2460.9|2464.9|2460.9|2464.5|2460.5|1
1652957400000|2022-05-19 10:50:00|2464.7|2460.7|2464.9|2460.9|2464.9|2460.9|2464.7|2460.7|2
1652957420000|2022-05-19 10:50:20|||||||||1
1652957440000|2022-05-19 10:50:40|2464.7|2460.7|2464.2|2460.2|2464.7|2460.7|2464.2|2460.2|1
1652957450000|2022-05-19 10:50:50|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|3
1652957460000|2022-05-19 10:51:00|2464.9|2460.9|2464.4|2460.4|2464.9|2460.9|2464.4|2460.4|2
1652957470000|2022-05-19 10:51:10|2464.7|2460.7|2464.9|2460.9|2464.9|2460.9|2464.7|2460.7|0
1652957490000|2022-05-19 10:51:30|2464|2460|2464|2460|2464|2460|2464|2460|2
1652957500000|2022-05-19 10:51:40|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1652957520000|2022-05-19 10:52:00|2463.4|2459.4|2463.9|2459.9|2463.9|2459.9|2463.4|2459.4|1
1652957550000|2022-05-19 10:52:30|2463|2459|2463|2459|2463|2459|2463|2459|1
1652957560000|2022-05-19 10:52:40|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1652957580000|2022-05-19 10:53:00|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|0
1652957590000|2022-05-19 10:53:10|2463.4|2459.4|2462.7|2458.7|2463.4|2459.4|2462.7|2458.7|3
1652957600000|2022-05-19 10:53:20|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1652957630000|2022-05-19 10:53:50|2463.7|2459.7|2464.7|2460.7|2464.9|2460.9|2463.7|2459.7|4
1652957640000|2022-05-19 10:54:00|2464.4|2460.4|2463.5|2459.5|2464.4|2460.4|2463.5|2459.5|1
1652957650000|2022-05-19 10:54:10|2463.7|2459.7|2463.9|2459.9|2463.9|2459.9|2463.7|2459.7|1
1652957690000|2022-05-19 10:54:50|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|9
1652957700000|2022-05-19 10:55:00|2464|2460|2463.9|2459.9|2464|2460|2463.9|2459.9|0
1652957710000|2022-05-19 10:55:10|2464.5|2460.5|2464.7|2460.7|2464.7|2460.7|2464.5|2460.5|1
1652957720000|2022-05-19 10:55:20|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|0
1652957730000|2022-05-19 10:55:30|2464.2|2460.2|2464.9|2460.9|2464.9|2460.9|2463.7|2459.7|4
1652957760000|2022-05-19 10:56:00|2464.4|2460.4|2464.9|2460.9|2464.9|2460.9|2464.4|2460.4|1
1652957800000|2022-05-19 10:56:40|2466.2|2462.2|2465.7|2461.7|2466.2|2462.2|2465.7|2461.7|4
1652957810000|2022-05-19 10:56:50|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1652957820000|2022-05-19 10:57:00|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2465.7|2461.7|3
1652957840000|2022-05-19 10:57:20|2465.7|2461.7|2466.2|2462.2|2466.2|2462.2|2465.7|2461.7|1
1652957850000|2022-05-19 10:57:30|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1652957860000|2022-05-19 10:57:40|2466.5|2462.5|2465.7|2461.7|2466.5|2462.5|2465.7|2461.7|9
1652957870000|2022-05-19 10:57:50|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1652957960000|2022-05-19 10:59:20|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|1
1652957970000|2022-05-19 10:59:30|2465.7|2461.7|2465.5|2461.5|2465.7|2461.7|2465.5|2461.5|0
1652957990000|2022-05-19 10:59:50|2465.7|2461.7|2466|2462|2466|2462|2465.7|2461.7|1
1652958020000|2022-05-19 11:00:20|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1652958040000|2022-05-19 11:00:40|2466.5|2462.5|2467|2463|2467|2463|2466.5|2462.5|8
1652958050000|2022-05-19 11:00:50|2467.2|2463.2|2467.9|2463.9|2467.9|2463.9|2467.2|2463.2|3
1652958060000|2022-05-19 11:01:00|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2
1652958080000|2022-05-19 11:01:20|2467.9|2463.9|2467.7|2463.7|2467.9|2463.9|2467.7|2463.7|2
1652958110000|2022-05-19 11:01:50|2467.5|2463.5|2466.2|2462.2|2467.5|2463.5|2465.7|2461.7|4
1652958120000|2022-05-19 11:02:00|2465.9|2461.9|2465.7|2461.7|2465.9|2461.9|2465.7|2461.7|1
1652958140000|2022-05-19 11:02:20|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|1
1652958150000|2022-05-19 11:02:30|2465|2461|2465|2461|2465|2461|2465|2461|0
1652958170000|2022-05-19 11:02:50|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|0
1652958190000|2022-05-19 11:03:10|||||||||1
1652958200000|2022-05-19 11:03:20|2466.3|2462.3|2467|2463|2467|2463|2466.3|2462.3|4
1652958210000|2022-05-19 11:03:30|2466.7|2462.7|2466.5|2462.5|2466.7|2462.7|2466.5|2462.5|0
1652958220000|2022-05-19 11:03:40|2466.2|2462.2|2465.4|2461.4|2466.5|2462.5|2465.2|2461.2|2
1652958240000|2022-05-19 11:04:00|2466|2462|2466|2462|2466|2462|2466|2462|0
1652958250000|2022-05-19 11:04:10|2466.4|2462.4|2467.7|2463.7|2467.7|2463.7|2466.4|2462.4|1
1652958260000|2022-05-19 11:04:20|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1652958300000|2022-05-19 11:05:00|||||||||1
1652958350000|2022-05-19 11:05:50|2467.5|2463.5|2467|2463|2467.5|2463.5|2467|2463|7
1652958370000|2022-05-19 11:06:10|||||||||1
1652958380000|2022-05-19 11:06:20|2466|2462|2466|2462|2466|2462|2466|2462|0
1652958390000|2022-05-19 11:06:30|2466.2|2462.2|2466|2462|2466.2|2462.2|2466|2462|3
1652958410000|2022-05-19 11:06:50|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1652958420000|2022-05-19 11:07:00|2465.5|2461.5|2465.2|2461.2|2465.5|2461.5|2465|2461|1
1652958440000|2022-05-19 11:07:20|2465|2461|2465|2461|2465|2461|2465|2461|1
1652958600000|2022-05-19 11:10:00|2465.2|2461.2|2465|2461|2465.2|2461.2|2465|2461|0
1652958650000|2022-05-19 11:10:50|2464.2|2460.2|2464.2|2460.2|2464.5|2460.5|2464.2|2460.2|3
1652958660000|2022-05-19 11:11:00|2463.7|2459.7|2463|2459|2463.7|2459.7|2462|2458|13
1652958740000|2022-05-19 11:12:20|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|15
1652958760000|2022-05-19 11:12:40|2463|2459|2463|2459|2463|2459|2463|2459|1
1652958850000|2022-05-19 11:14:10|2463.2|2459.2|2462.7|2458.7|2463.5|2459.5|2462.7|2458.7|2
1652958870000|2022-05-19 11:14:30|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1652958880000|2022-05-19 11:14:40|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2
1652958920000|2022-05-19 11:15:20|2463.5|2459.5|2462.7|2458.7|2463.5|2459.5|2462.7|2458.7|0
1652958930000|2022-05-19 11:15:30|2463|2459|2463|2459|2463|2459|2463|2459|0
1652958980000|2022-05-19 11:16:20|2462.7|2458.7|2461.7|2457.7|2462.7|2458.7|2461.7|2457.7|3
1652958990000|2022-05-19 11:16:30|2462|2458|2462|2458|2462|2458|2462|2458|0
1652959010000|2022-05-19 11:16:50|2462.2|2458.2|2463|2459|2463.2|2459.2|2462.2|2458.2|4
1652959040000|2022-05-19 11:17:20|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|5
1652959070000|2022-05-19 11:17:50|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|1
1652959100000|2022-05-19 11:18:20|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|1
1652959110000|2022-05-19 11:18:30|2463|2459|2463|2459|2463|2459|2463|2459|0
1652959120000|2022-05-19 11:18:40|2464|2460|2463.2|2459.2|2464|2460|2463.2|2459.2|8
1652959130000|2022-05-19 11:18:50|||||||||1
1652959140000|2022-05-19 11:19:00|2463.4|2459.4|2463.5|2459.5|2463.7|2459.7|2463.2|2459.2|10
1652959150000|2022-05-19 11:19:10|2464|2460|2464|2460|2464.2|2460.2|2464|2460|2
1652959160000|2022-05-19 11:19:20|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1652959170000|2022-05-19 11:19:30|2464.7|2460.7|2466|2462|2466|2462|2464.7|2460.7|3
1652959180000|2022-05-19 11:19:40|2466.2|2462.2|2466|2462|2466.5|2462.5|2466|2462|7
1652959210000|2022-05-19 11:20:10|||||||||1
1652959220000|2022-05-19 11:20:20|||||||||1
1652959250000|2022-05-19 11:20:50|||||||||1
1652959260000|2022-05-19 11:21:00|2465.5|2461.5|2466|2462|2466|2462|2465.2|2461.2|1
1652959290000|2022-05-19 11:21:30|||||||||5
1652959310000|2022-05-19 11:21:50|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|3
1652959320000|2022-05-19 11:22:00|2465|2461|2466|2462|2466.2|2462.2|2465|2461|12
1652959340000|2022-05-19 11:22:20|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|3
1652959360000|2022-05-19 11:22:40|2466|2462|2466|2462|2466|2462|2466|2462|50
1652959390000|2022-05-19 11:23:10|||||||||4
1652959410000|2022-05-19 11:23:30|2466.5|2462.5|2467|2463|2467|2463|2466.5|2462.5|2
1652959440000|2022-05-19 11:24:00|2466.7|2462.7|2466.5|2462.5|2466.7|2462.7|2465.5|2461.5|2
1652959450000|2022-05-19 11:24:10|2466.7|2462.7|2467|2463|2467|2463|2466.7|2462.7|0
1652959460000|2022-05-19 11:24:20|||||||||2
1652959520000|2022-05-19 11:25:20|2466.7|2462.7|2466.2|2462.2|2466.7|2462.7|2466.2|2462.2|0
1652959560000|2022-05-19 11:26:00|2466.5|2462.5|2466.8|2462.8|2467|2463|2466.5|2462.5|1
1652959570000|2022-05-19 11:26:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|0
1652959580000|2022-05-19 11:26:20|2467|2463|2467.2|2463.2|2467.2|2463.2|2467|2463|0
1652959620000|2022-05-19 11:27:00|2467|2463|2466.4|2462.4|2467|2463|2466|2462|5
1652959630000|2022-05-19 11:27:10|2467|2463|2467|2463|2467|2463|2467|2463|0
1652959690000|2022-05-19 11:28:10|2466.5|2462.5|2466|2462|2466.5|2462.5|2466|2462|0
1652959740000|2022-05-19 11:29:00|2466.5|2462.5|2467.5|2463.5|2467.5|2463.5|2466.5|2462.5|6
1652959770000|2022-05-19 11:29:30|||||||||1
1652959790000|2022-05-19 11:29:50|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|0
1652959800000|2022-05-19 11:30:00|2467.5|2463.5|2467.3|2463.3|2467.5|2463.5|2467|2463|0
1652959810000|2022-05-19 11:30:10|2467|2463|2467.3|2463.3|2467.5|2463.5|2467|2463|1
1652959830000|2022-05-19 11:30:30|2467|2463|2467|2463|2467|2463|2467|2463|0
1652959840000|2022-05-19 11:30:40|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|0
1652959850000|2022-05-19 11:30:50|||||||||1
1652959860000|2022-05-19 11:31:00|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2
1652959870000|2022-05-19 11:31:10|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|0
1652959910000|2022-05-19 11:31:50|2466.5|2462.5|2464.7|2460.7|2466.5|2462.5|2464.7|2460.7|30
1652959920000|2022-05-19 11:32:00|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|1
1652959930000|2022-05-19 11:32:10|2465|2461|2465.2|2461.2|2465.2|2461.2|2465|2461|0
1652959950000|2022-05-19 11:32:30|2465.5|2461.5|2465|2461|2465.5|2461.5|2465|2461|0
1652959960000|2022-05-19 11:32:40|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|0
1652959980000|2022-05-19 11:33:00|2465|2461|2464.7|2460.7|2465|2461|2464.7|2460.7|3
1652960030000|2022-05-19 11:33:50|||||||||1
1652960050000|2022-05-19 11:34:10|2465.5|2461.5|2465.7|2461.7|2465.7|2461.7|2465.5|2461.5|2
1652960070000|2022-05-19 11:34:30|2466|2462|2466|2462|2466|2462|2465.5|2461.5|0
1652960100000|2022-05-19 11:35:00|2466.5|2462.5|2464.5|2460.5|2466.5|2462.5|2464.5|2460.5|1
1652960110000|2022-05-19 11:35:10|2464.9|2460.9|2466.3|2462.3|2466.3|2462.3|2464.9|2460.9|4
1652960120000|2022-05-19 11:35:20|2466.5|2462.5|2467.2|2463.2|2467.2|2463.2|2466.5|2462.5|2
1652960130000|2022-05-19 11:35:30|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.2|2463.2|0
1652960140000|2022-05-19 11:35:40|2467.9|2463.9|2467.7|2463.7|2467.9|2463.9|2467.7|2463.7|0
1652960160000|2022-05-19 11:36:00|2467.5|2463.5|2467.7|2463.7|2467.7|2463.7|2467.5|2463.5|2
1652960170000|2022-05-19 11:36:10|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1652960220000|2022-05-19 11:37:00|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2468.9|2464.9|10
1652960250000|2022-05-19 11:37:30|2469|2465|2469.2|2465.2|2469.2|2465.2|2468.7|2464.7|2
1652960260000|2022-05-19 11:37:40|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|0
1652960280000|2022-05-19 11:38:00|2469|2465|2469|2465|2469|2465|2469|2465|0
1652960330000|2022-05-19 11:38:50|2469.5|2465.5|2468.5|2464.5|2469.5|2465.5|2468.5|2464.5|2
1652960340000|2022-05-19 11:39:00|2468.3|2464.3|2468|2464|2468.3|2464.3|2468|2464|0
1652960350000|2022-05-19 11:39:10|2467.5|2463.5|2467|2463|2467.5|2463.5|2467|2463|1
1652960370000|2022-05-19 11:39:30|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|0
1652960390000|2022-05-19 11:39:50|||||||||1
1652960400000|2022-05-19 11:40:00|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2
1652960410000|2022-05-19 11:40:10|2468|2464|2468|2464|2468|2464|2468|2464|0
1652960510000|2022-05-19 11:41:50|2468.2|2464.2|2468|2464|2468.2|2464.2|2468|2464|1
1652960530000|2022-05-19 11:42:10|2468.2|2464.2|2468.5|2464.5|2468.5|2464.5|2468|2464|0
1652960540000|2022-05-19 11:42:20|2468.3|2464.3|2468.5|2464.5|2468.5|2464.5|2467.7|2463.7|5
1652960550000|2022-05-19 11:42:30|2469.2|2465.2|2468.8|2464.8|2469.5|2465.5|2468.8|2464.8|5
1652960560000|2022-05-19 11:42:40|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|0
1652960570000|2022-05-19 11:42:50|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|3
1652960580000|2022-05-19 11:43:00|2467.3|2463.3|2467|2463|2467.3|2463.3|2467|2463|0
1652960600000|2022-05-19 11:43:20|2467.2|2463.2|2467.5|2463.5|2467.5|2463.5|2467.2|2463.2|0
1652960610000|2022-05-19 11:43:30|2467.7|2463.7|2468|2464|2468|2464|2467.7|2463.7|0
1652960620000|2022-05-19 11:43:40|2468.5|2464.5|2468.3|2464.3|2468.5|2464.5|2468.3|2464.3|0
1652960630000|2022-05-19 11:43:50|2468.2|2464.2|2468|2464|2468.5|2464.5|2468|2464|0
1652960640000|2022-05-19 11:44:00|2468.3|2464.3|2468.5|2464.5|2468.5|2464.5|2468.3|2464.3|1
1652960650000|2022-05-19 11:44:10|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|1
1652960670000|2022-05-19 11:44:30|||||||||1
1652960680000|2022-05-19 11:44:40|2469.3|2465.3|2469.2|2465.2|2469.3|2465.3|2469.2|2465.2|2
1652960690000|2022-05-19 11:44:50|2469.8|2465.8|2470.5|2466.5|2470.5|2466.5|2469.8|2465.8|5
1652960700000|2022-05-19 11:45:00|2470.3|2466.3|2470.2|2466.2|2470.3|2466.3|2470|2466|2
1652960710000|2022-05-19 11:45:10|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|0
1652960820000|2022-05-19 11:47:00|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1652960840000|2022-05-19 11:47:20|2470|2466|2470|2466|2470|2466|2469.8|2465.8|4
1652960870000|2022-05-19 11:47:50|2469.8|2465.8|2469.5|2465.5|2469.8|2465.8|2469.5|2465.5|0
1652960880000|2022-05-19 11:48:00|2468.9|2464.9|2468.3|2464.3|2468.9|2464.9|2468.3|2464.3|2
1652960890000|2022-05-19 11:48:10|2468|2464|2468|2464|2468|2464|2468|2464|0
1652960900000|2022-05-19 11:48:20|2468.2|2464.2|2468.5|2464.5|2468.5|2464.5|2468.2|2464.2|0
1652960920000|2022-05-19 11:48:40|2468.3|2464.3|2467.3|2463.3|2468.3|2464.3|2467.3|2463.3|1
1652960930000|2022-05-19 11:48:50|2467.2|2463.2|2467.5|2463.5|2467.5|2463.5|2467.2|2463.2|0
1652960940000|2022-05-19 11:49:00|2468|2464|2468|2464|2468|2464|2468|2464|0
1652960950000|2022-05-19 11:49:10|2468.2|2464.2|2468|2464|2468.5|2464.5|2468|2464|0
1652960960000|2022-05-19 11:49:20|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|0
1652960970000|2022-05-19 11:49:30|2468.5|2464.5|2468|2464|2468.5|2464.5|2468|2464|2
1652960980000|2022-05-19 11:49:40|2468.5|2464.5|2468|2464|2468.5|2464.5|2468|2464|0
1652960990000|2022-05-19 11:49:50|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|0
1652961000000|2022-05-19 11:50:00|||||||||4
1652961020000|2022-05-19 11:50:20|||||||||1
1652961050000|2022-05-19 11:50:50|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|10
1652961060000|2022-05-19 11:51:00|2468.8|2464.8|2468.5|2464.5|2468.8|2464.8|2468.5|2464.5|8
1652961110000|2022-05-19 11:51:50|2468.2|2464.2|2468|2464|2468.2|2464.2|2468|2464|2
1652961120000|2022-05-19 11:52:00|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2
1652961130000|2022-05-19 11:52:10|2468|2464|2468.5|2464.5|2468.5|2464.5|2468|2464|0
1652961140000|2022-05-19 11:52:20|2467.9|2463.9|2466.5|2462.5|2467.9|2463.9|2466.5|2462.5|3
1652961150000|2022-05-19 11:52:30|2466.3|2462.3|2466|2462|2466.3|2462.3|2466|2462|3
1652961160000|2022-05-19 11:52:40|2466.5|2462.5|2466|2462|2466.5|2462.5|2465.5|2461.5|3
1652961180000|2022-05-19 11:53:00|2465.7|2461.7|2465.5|2461.5|2465.7|2461.7|2465.5|2461.5|11
1652961190000|2022-05-19 11:53:10|2464.5|2460.5|2465.5|2461.5|2465.5|2461.5|2464.5|2460.5|6
1652961200000|2022-05-19 11:53:20|2465.8|2461.8|2466|2462|2466|2462|2465.8|2461.8|2
1652961210000|2022-05-19 11:53:30|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|0
1652961240000|2022-05-19 11:54:00|2465.5|2461.5|2465|2461|2466|2462|2465|2461|5
1652961300000|2022-05-19 11:55:00|2465.2|2461.2|2465|2461|2465.5|2461.5|2465|2461|5
1652961310000|2022-05-19 11:55:10|2465.2|2461.2|2466|2462|2466|2462|2465.2|2461.2|2
1652961340000|2022-05-19 11:55:40|2466.2|2462.2|2466|2462|2466.2|2462.2|2466|2462|0
1652961410000|2022-05-19 11:56:50|||||||||1
1652961420000|2022-05-19 11:57:00|||||||||1
1652961440000|2022-05-19 11:57:20|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|6
1652961470000|2022-05-19 11:57:50|2466|2462|2466|2462|2466|2462|2466|2462|2
1652961530000|2022-05-19 11:58:50|2466.2|2462.2|2467.2|2463.2|2467.2|2463.2|2466.2|2462.2|2
1652961540000|2022-05-19 11:59:00|2467|2463|2467.5|2463.5|2467.5|2463.5|2466.7|2462.7|1
1652961570000|2022-05-19 11:59:30|2467.8|2463.8|2468|2464|2468.5|2464.5|2467.5|2463.5|17
1652961590000|2022-05-19 11:59:50|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|1
1652961600000|2022-05-19 12:00:00|2469|2465|2471|2467|2471.5|2467.5|2469|2465|68
1652961610000|2022-05-19 12:00:10|2470.5|2466.5|2469|2465|2470.5|2466.5|2469|2465|12
1652961620000|2022-05-19 12:00:20|2468.5|2464.5|2466.5|2462.5|2468.5|2464.5|2466.5|2462.5|6
1652961630000|2022-05-19 12:00:30|2465.5|2461.5|2466|2462|2466.5|2462.5|2465.5|2461.5|11
1652961640000|2022-05-19 12:00:40|2466.5|2462.5|2466.5|2462.5|2466.8|2462.8|2466.5|2462.5|6
1652961650000|2022-05-19 12:00:50|2465.9|2461.9|2466.5|2462.5|2466.5|2462.5|2465.9|2461.9|2
1652961680000|2022-05-19 12:01:20|||||||||2
1652961690000|2022-05-19 12:01:30|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|9
1652961700000|2022-05-19 12:01:40|2465|2461|2464.7|2460.7|2465|2461|2464.7|2460.7|3
1652961710000|2022-05-19 12:01:50|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|0
1652961720000|2022-05-19 12:02:00|2465.5|2461.5|2466.5|2462.5|2466.5|2462.5|2465.5|2461.5|3
1652961730000|2022-05-19 12:02:10|2467.4|2463.4|2468.2|2464.2|2469|2465|2467.2|2463.2|12
1652961740000|2022-05-19 12:02:20|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2
1652961750000|2022-05-19 12:02:30|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2
1652961760000|2022-05-19 12:02:40|2468|2464|2465.5|2461.5|2468|2464|2465.5|2461.5|4
1652961770000|2022-05-19 12:02:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|1
1652961780000|2022-05-19 12:03:00|2467.2|2463.2|2467.5|2463.5|2467.5|2463.5|2467.2|2463.2|1
1652961790000|2022-05-19 12:03:10|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|0
1652961810000|2022-05-19 12:03:30|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2
1652961820000|2022-05-19 12:03:40|2467.2|2463.2|2466.5|2462.5|2467.2|2463.2|2466.5|2462.5|9
1652961830000|2022-05-19 12:03:50|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|1
1652961840000|2022-05-19 12:04:00|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|0
1652961850000|2022-05-19 12:04:10|||||||||4
1652961860000|2022-05-19 12:04:20|2464.9|2460.9|2464.5|2460.5|2464.9|2460.9|2464.5|2460.5|6
1652961890000|2022-05-19 12:04:50|2464|2460|2463.5|2459.5|2464|2460|2463.5|2459.5|3
1652961900000|2022-05-19 12:05:00|||||||||4
1652961910000|2022-05-19 12:05:10|||||||||2
1652961920000|2022-05-19 12:05:20|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2
1652961930000|2022-05-19 12:05:30|2462.8|2458.8|2462.5|2458.5|2462.8|2458.8|2462.5|2458.5|13
1652961940000|2022-05-19 12:05:40|||||||||1
1652961960000|2022-05-19 12:06:00|2463|2459|2462.8|2458.8|2463|2459|2462.8|2458.8|12
1652961970000|2022-05-19 12:06:10|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1652961990000|2022-05-19 12:06:30|2462.7|2458.7|2464.2|2460.2|2464.2|2460.2|2462.7|2458.7|10
1652962010000|2022-05-19 12:06:50|2464.5|2460.5|2464.2|2460.2|2465|2461|2464.2|2460.2|4
1652962030000|2022-05-19 12:07:10|2463.2|2459.2|2463.7|2459.7|2464|2460|2463.2|2459.2|6
1652962040000|2022-05-19 12:07:20|2463.5|2459.5|2463.2|2459.2|2463.5|2459.5|2463.2|2459.2|0
1652962070000|2022-05-19 12:07:50|2463|2459|2463|2459|2463|2459|2463|2459|0
1652962090000|2022-05-19 12:08:10|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1652962100000|2022-05-19 12:08:20|2462.2|2458.2|2461.5|2457.5|2462.2|2458.2|2461.5|2457.5|3
1652962130000|2022-05-19 12:08:50|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|21
1652962140000|2022-05-19 12:09:00|2461|2457|2460.8|2456.8|2461.3|2457.3|2460.8|2456.8|35
1652962190000|2022-05-19 12:09:50|||||||||1
1652962200000|2022-05-19 12:10:00|||||||||1
1652962220000|2022-05-19 12:10:20|2460.3|2456.3|2460.8|2456.8|2460.8|2456.8|2460|2456|14
1652962250000|2022-05-19 12:10:50|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2
1652962280000|2022-05-19 12:11:20|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|1
1652962290000|2022-05-19 12:11:30|2460.8|2456.8|2461|2457|2461|2457|2460.8|2456.8|5
1652962310000|2022-05-19 12:11:50|2460|2456|2460|2456|2460|2456|2460|2456|2
1652962320000|2022-05-19 12:12:00|2459.5|2455.5|2460|2456|2460|2456|2459.5|2455.5|7
1652962360000|2022-05-19 12:12:40|2460.6|2456.6|2460|2456|2460.6|2456.6|2459.8|2455.8|10
1652962380000|2022-05-19 12:13:00|2461|2457|2461|2457|2461|2457|2460.8|2456.8|5
1652962390000|2022-05-19 12:13:10|||||||||2
1652962400000|2022-05-19 12:13:20|2460.2|2456.2|2459.5|2455.5|2460.2|2456.2|2459.5|2455.5|4
1652962410000|2022-05-19 12:13:30|2460|2456|2460|2456|2460|2456|2459.5|2455.5|5
1652962430000|2022-05-19 12:13:50|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2
1652962440000|2022-05-19 12:14:00|2460|2456|2460|2456|2460|2456|2459|2455|3
1652962450000|2022-05-19 12:14:10|2459.8|2455.8|2460|2456|2460|2456|2459.8|2455.8|0
1652962470000|2022-05-19 12:14:30|2459.5|2455.5|2460|2456|2460|2456|2459.5|2455.5|3
1652962480000|2022-05-19 12:14:40|2460.8|2456.8|2461.8|2457.8|2461.8|2457.8|2460.8|2456.8|13
1652962490000|2022-05-19 12:14:50|2461.5|2457.5|2461|2457|2461.5|2457.5|2461|2457|0
1652962500000|2022-05-19 12:15:00|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.5|2456.5|3
1652962510000|2022-05-19 12:15:10|2460.3|2456.3|2460.5|2456.5|2460.5|2456.5|2460.3|2456.3|0
1652962520000|2022-05-19 12:15:20|2460.3|2456.3|2460|2456|2460.3|2456.3|2460|2456|0
1652962530000|2022-05-19 12:15:30|||||||||1
1652962540000|2022-05-19 12:15:40|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2
1652962560000|2022-05-19 12:16:00|2460|2456|2460|2456|2460|2456|2458.8|2454.8|9
1652962580000|2022-05-19 12:16:20|2459.8|2455.8|2460|2456|2460|2456|2459.8|2455.8|2
1652962610000|2022-05-19 12:16:50|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|3
1652962620000|2022-05-19 12:17:00|2460|2456|2460|2456|2460|2456|2459.8|2455.8|3
1652962650000|2022-05-19 12:17:30|||||||||5
1652962660000|2022-05-19 12:17:40|2459.5|2455.5|2460|2456|2460|2456|2459.5|2455.5|0
1652962680000|2022-05-19 12:18:00|2459.8|2455.8|2459|2455|2460|2456|2458.3|2454.3|37
1652962690000|2022-05-19 12:18:10|2458.5|2454.5|2458|2454|2458.5|2454.5|2458|2454|3
1652962700000|2022-05-19 12:18:20|||||||||6
1652962720000|2022-05-19 12:18:40|||||||||3
1652962740000|2022-05-19 12:19:00|2457|2453|2458|2454|2458|2454|2457|2453|23
1652962760000|2022-05-19 12:19:20|2457.8|2453.8|2457|2453|2457.8|2453.8|2457|2453|27
1652962770000|2022-05-19 12:19:30|2458|2454|2457|2453|2458|2454|2457|2453|5
1652962780000|2022-05-19 12:19:40|2457.6|2453.6|2458|2454|2458|2454|2457.6|2453.6|4
1652962800000|2022-05-19 12:20:00|||||||||1
1652962810000|2022-05-19 12:20:10|||||||||3
1652962850000|2022-05-19 12:20:50|2457.5|2453.5|2457|2453|2457.5|2453.5|2457|2453|19
1652962860000|2022-05-19 12:21:00|2456.8|2452.8|2457.8|2453.8|2457.8|2453.8|2456.8|2452.8|7
1652962880000|2022-05-19 12:21:20|||||||||1
1652962900000|2022-05-19 12:21:40|2458|2454|2458|2454|2458|2454|2458|2454|11
1652962910000|2022-05-19 12:21:50|2458.3|2454.3|2458.8|2454.8|2459|2455|2458.3|2454.3|19
1652962920000|2022-05-19 12:22:00|2458.5|2454.5|2458|2454|2458.5|2454.5|2458|2454|2
1652962980000|2022-05-19 12:23:00|2457.5|2453.5|2456.8|2452.8|2457.5|2453.5|2456.8|2452.8|9
1652962990000|2022-05-19 12:23:10|2457|2453|2457|2453|2457|2453|2457|2453|3
1652963050000|2022-05-19 12:24:10|||||||||1
1652963060000|2022-05-19 12:24:20|||||||||2
1652963110000|2022-05-19 12:25:10|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|1
1652963120000|2022-05-19 12:25:20|2457|2453|2457|2453|2457|2453|2457|2453|2
1652963130000|2022-05-19 12:25:30|2456.8|2452.8|2456|2452|2457|2453|2456|2452|4
1652963140000|2022-05-19 12:25:40|2457|2453|2457|2453|2457|2453|2456.8|2452.8|3
1652963150000|2022-05-19 12:25:50|||||||||98
1652963160000|2022-05-19 12:26:00|||||||||4
1652963180000|2022-05-19 12:26:20|||||||||121
1652963190000|2022-05-19 12:26:30|2456.6|2452.6|2457|2453|2457|2453|2456.6|2452.6|11
1652963200000|2022-05-19 12:26:40|||||||||34
1652963210000|2022-05-19 12:26:50|||||||||2
1652963220000|2022-05-19 12:27:00|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.5|2452.5|3
1652963230000|2022-05-19 12:27:10|2457|2453|2458|2454|2458.3|2454.3|2457|2453|17
1652963240000|2022-05-19 12:27:20|2457|2453|2457.5|2453.5|2457.5|2453.5|2457|2453|2
1652963250000|2022-05-19 12:27:30|2458|2454|2459|2455|2460|2456|2458|2454|11
1652963270000|2022-05-19 12:27:50|||||||||2
1652963280000|2022-05-19 12:28:00|||||||||2
1652963310000|2022-05-19 12:28:30|2460|2456|2460|2456|2460|2456|2460|2456|5
1652963330000|2022-05-19 12:28:50|2461|2457|2460|2456|2461|2457|2460|2456|14
1652963340000|2022-05-19 12:29:00|2460.5|2456.5|2460|2456|2460.5|2456.5|2460|2456|3
1652963350000|2022-05-19 12:29:10|2461|2457|2461|2457|2461|2457|2461|2457|3
1652963370000|2022-05-19 12:29:30|||||||||33
1652963380000|2022-05-19 12:29:40|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2
1652963390000|2022-05-19 12:29:50|||||||||3
1652963420000|2022-05-19 12:30:20|2461.8|2457.8|2462|2458|2462|2458|2461.8|2457.8|1
1652963440000|2022-05-19 12:30:40|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|5
1652963450000|2022-05-19 12:30:50|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1652963460000|2022-05-19 12:31:00|2462|2458|2460.8|2456.8|2462.8|2458.8|2460|2456|14
1652963470000|2022-05-19 12:31:10|2461|2457|2461|2457|2461|2457|2461|2457|0
1652963480000|2022-05-19 12:31:20|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|1
1652963490000|2022-05-19 12:31:30|2461|2457|2461|2457|2461|2457|2461|2457|0
1652963500000|2022-05-19 12:31:40|2462|2458|2462|2458|2462|2458|2462|2458|2
1652963510000|2022-05-19 12:31:50|2462.8|2458.8|2463|2459|2463|2459|2462.8|2458.8|6
1652963520000|2022-05-19 12:32:00|2462.3|2458.3|2462.3|2458.3|2462.8|2458.8|2462|2458|8
1652963530000|2022-05-19 12:32:10|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.5|2458.5|1
1652963550000|2022-05-19 12:32:30|2463.7|2459.7|2465.3|2461.3|2465.3|2461.3|2463.7|2459.7|23
1652963560000|2022-05-19 12:32:40|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|0
1652963580000|2022-05-19 12:33:00|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1652963590000|2022-05-19 12:33:10|2466.5|2462.5|2467|2463|2467|2463|2466.5|2462.5|6
1652963600000|2022-05-19 12:33:20|||||||||1
1652963610000|2022-05-19 12:33:30|2466.8|2462.8|2466|2462|2466.8|2462.8|2466|2462|7
1652963620000|2022-05-19 12:33:40|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|0
1652963640000|2022-05-19 12:34:00|2465.8|2461.8|2464.8|2460.8|2465.8|2461.8|2464.8|2460.8|1
1652963650000|2022-05-19 12:34:10|2464.5|2460.5|2464.3|2460.3|2464.5|2460.5|2463.8|2459.8|2
1652963660000|2022-05-19 12:34:20|2463.8|2459.8|2464.5|2460.5|2464.5|2460.5|2463.5|2459.5|0
1652963670000|2022-05-19 12:34:30|2465|2461|2465.3|2461.3|2465.5|2461.5|2465|2461|2
1652963690000|2022-05-19 12:34:50|2466|2462|2467.8|2463.8|2468.8|2464.8|2466|2462|25
1652963700000|2022-05-19 12:35:00|2467.3|2463.3|2467|2463|2467.3|2463.3|2467|2463|0
1652963710000|2022-05-19 12:35:10|2466.8|2462.8|2464.8|2460.8|2466.8|2462.8|2464.8|2460.8|2
1652963720000|2022-05-19 12:35:20|2465.3|2461.3|2465.3|2461.3|2465.8|2461.8|2465.3|2461.3|4
1652963730000|2022-05-19 12:35:30|2467|2463|2466.8|2462.8|2467|2463|2466.5|2462.5|1
1652963790000|2022-05-19 12:36:30|2467|2463|2467.8|2463.8|2467.8|2463.8|2467|2463|1
1652963800000|2022-05-19 12:36:40|2466.8|2462.8|2467|2463|2467|2463|2466.8|2462.8|4
1652963810000|2022-05-19 12:36:50|2466.8|2462.8|2465|2461|2466.8|2462.8|2465|2461|3
1652963820000|2022-05-19 12:37:00|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1652963830000|2022-05-19 12:37:10|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2
1652963840000|2022-05-19 12:37:20|2465.2|2461.2|2465.8|2461.8|2465.8|2461.8|2465.2|2461.2|2
1652963850000|2022-05-19 12:37:30|2465.5|2461.5|2464.8|2460.8|2465.5|2461.5|2464.8|2460.8|1
1652963880000|2022-05-19 12:38:00|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1652963890000|2022-05-19 12:38:10|2464.8|2460.8|2464.3|2460.3|2464.8|2460.8|2464.3|2460.3|1
1652963900000|2022-05-19 12:38:20|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|1
1652963910000|2022-05-19 12:38:30|2464.3|2460.3|2463.8|2459.8|2464.3|2460.3|2463.8|2459.8|1
1652963940000|2022-05-19 12:39:00|2463.5|2459.5|2462.8|2458.8|2463.5|2459.5|2462.8|2458.8|1
1652963960000|2022-05-19 12:39:20|2464|2460|2464.8|2460.8|2464.8|2460.8|2464|2460|24
1652963970000|2022-05-19 12:39:30|2464.3|2460.3|2463.8|2459.8|2464.3|2460.3|2463.5|2459.5|0
1652963980000|2022-05-19 12:39:40|2466|2462|2466.8|2462.8|2466.8|2462.8|2466|2462|13
1652963990000|2022-05-19 12:39:50|2466.5|2462.5|2466.3|2462.3|2466.5|2462.5|2466.3|2462.3|0
1652964000000|2022-05-19 12:40:00|2465.8|2461.8|2468.8|2464.8|2468.8|2464.8|2465.8|2461.8|83
1652964010000|2022-05-19 12:40:10|2468.5|2464.5|2468|2464|2468.5|2464.5|2468|2464|1
1652964030000|2022-05-19 12:40:30|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|0
1652964040000|2022-05-19 12:40:40|2468.3|2464.3|2467.8|2463.8|2468.3|2464.3|2467.8|2463.8|1
1652964060000|2022-05-19 12:41:00|2468|2464|2467.8|2463.8|2468|2464|2467.8|2463.8|0
1652964110000|2022-05-19 12:41:50|||||||||1
1652964120000|2022-05-19 12:42:00|2467.2|2463.2|2466.8|2462.8|2467.2|2463.2|2466.8|2462.8|6
1652964130000|2022-05-19 12:42:10|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2
1652964140000|2022-05-19 12:42:20|2466.8|2462.8|2467.8|2463.8|2467.8|2463.8|2466.8|2462.8|1
1652964160000|2022-05-19 12:42:40|||||||||4
1652964180000|2022-05-19 12:43:00|2468.3|2464.3|2467.8|2463.8|2468.3|2464.3|2467.8|2463.8|4
1652964210000|2022-05-19 12:43:30|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|1
1652964240000|2022-05-19 12:44:00|2469|2465|2469|2465|2469|2465|2469|2465|0
1652964250000|2022-05-19 12:44:10|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|10
1652964260000|2022-05-19 12:44:20|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|3
1652964270000|2022-05-19 12:44:30|2469.8|2465.8|2470|2466|2470|2466|2469.8|2465.8|0
1652964280000|2022-05-19 12:44:40|2469.8|2465.8|2469.5|2465.5|2469.8|2465.8|2469.5|2465.5|0
1652964300000|2022-05-19 12:45:00|2468.8|2464.8|2467.8|2463.8|2468.8|2464.8|2467.8|2463.8|4
1652964310000|2022-05-19 12:45:10|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|4
1652964320000|2022-05-19 12:45:20|||||||||1
1652964330000|2022-05-19 12:45:30|2468.5|2464.5|2467|2463|2468.5|2464.5|2467|2463|3
1652964350000|2022-05-19 12:45:50|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|4
1652964360000|2022-05-19 12:46:00|2465.5|2461.5|2465.8|2461.8|2465.8|2461.8|2465.5|2461.5|3
1652964370000|2022-05-19 12:46:10|2466.5|2462.5|2466.5|2462.5|2466.8|2462.8|2466.5|2462.5|3
1652964380000|2022-05-19 12:46:20|2466.8|2462.8|2468.5|2464.5|2468.5|2464.5|2466.8|2462.8|15
1652964400000|2022-05-19 12:46:40|2468.3|2464.3|2468.8|2464.8|2468.8|2464.8|2467.8|2463.8|5
1652964440000|2022-05-19 12:47:20|2469.8|2465.8|2470|2466|2470|2466|2469.8|2465.8|3
1652964450000|2022-05-19 12:47:30|2470.5|2466.5|2471|2467|2471|2467|2470.5|2466.5|2
1652964470000|2022-05-19 12:47:50|2470.8|2466.8|2471.8|2467.8|2472|2468|2470.5|2466.5|2
1652964480000|2022-05-19 12:48:00|2471.3|2467.3|2472.5|2468.5|2472.8|2468.8|2471.3|2467.3|90
1652964490000|2022-05-19 12:48:10|2472.8|2468.8|2473.8|2469.8|2473.8|2469.8|2472.8|2468.8|1
1652964500000|2022-05-19 12:48:20|2473.5|2469.5|2473.3|2469.3|2473.5|2469.5|2473.3|2469.3|2
1652964510000|2022-05-19 12:48:30|2473.8|2469.8|2474.5|2470.5|2474.5|2470.5|2473.8|2469.8|90
1652964520000|2022-05-19 12:48:40|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|1
1652964540000|2022-05-19 12:49:00|||||||||3
1652964570000|2022-05-19 12:49:30|2474|2470|2474|2470|2474|2470|2474|2470|0
1652964580000|2022-05-19 12:49:40|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|4
1652964590000|2022-05-19 12:49:50|2473.5|2469.5|2473.2|2469.2|2473.5|2469.5|2473.2|2469.2|0
1652964600000|2022-05-19 12:50:00|2473.7|2469.7|2472.2|2468.2|2474|2470|2472.2|2468.2|10
1652964610000|2022-05-19 12:50:10|2472|2468|2471.5|2467.5|2472|2468|2471.5|2467.5|1
1652964620000|2022-05-19 12:50:20|2471.2|2467.2|2471|2467|2471.2|2467.2|2471|2467|2
1652964630000|2022-05-19 12:50:30|2470.2|2466.2|2471.2|2467.2|2471.2|2467.2|2470.2|2466.2|9
1652964660000|2022-05-19 12:51:00|2471|2467|2470.5|2466.5|2471|2467|2470.5|2466.5|2
1652964670000|2022-05-19 12:51:10|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470|2466|2
1652964680000|2022-05-19 12:51:20|||||||||1
1652964720000|2022-05-19 12:52:00|2469.2|2465.2|2467.5|2463.5|2469.2|2465.2|2467.5|2463.5|2
1652964740000|2022-05-19 12:52:20|2468.5|2464.5|2468|2464|2468.5|2464.5|2468|2464|2
1652964750000|2022-05-19 12:52:30|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|0
1652964760000|2022-05-19 12:52:40|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|1
1652964770000|2022-05-19 12:52:50|2467|2463|2467|2463|2467|2463|2467|2463|1
1652964780000|2022-05-19 12:53:00|2466.5|2462.5|2466|2462|2466.5|2462.5|2466|2462|1
1652964790000|2022-05-19 12:53:10|2466.2|2462.2|2466.5|2462.5|2466.5|2462.5|2466.2|2462.2|0
1652964800000|2022-05-19 12:53:20|2466.2|2462.2|2469|2465|2469|2465|2466.2|2462.2|2
1652964820000|2022-05-19 12:53:40|||||||||5
1652964830000|2022-05-19 12:53:50|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|1
1652964840000|2022-05-19 12:54:00|2467.5|2463.5|2467|2463|2467.5|2463.5|2467|2463|3
1652964860000|2022-05-19 12:54:20|2466.2|2462.2|2466|2462|2466.2|2462.2|2466|2462|2
1652964870000|2022-05-19 12:54:30|2465.8|2461.8|2465|2461|2465.8|2461.8|2465|2461|0
1652964880000|2022-05-19 12:54:40|2465.2|2461.2|2465|2461|2465.5|2461.5|2465|2461|1
1652964890000|2022-05-19 12:54:50|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465|2461|3
1652964900000|2022-05-19 12:55:00|2465|2461|2465.2|2461.2|2465.2|2461.2|2465|2461|2
1652964910000|2022-05-19 12:55:10|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|0
1652964920000|2022-05-19 12:55:20|2465.3|2461.3|2465|2461|2465.3|2461.3|2465|2461|0
1652964950000|2022-05-19 12:55:50|2464.8|2460.8|2464.5|2460.5|2464.8|2460.8|2464.5|2460.5|3
1652964960000|2022-05-19 12:56:00|2464.2|2460.2|2464.5|2460.5|2464.5|2460.5|2463.7|2459.7|3
1652964970000|2022-05-19 12:56:10|2464.2|2460.2|2465|2461|2465|2461|2464.2|2460.2|6
1652965010000|2022-05-19 12:56:50|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|1
1652965020000|2022-05-19 12:57:00|2463.8|2459.8|2464|2460|2464|2460|2463.8|2459.8|3
1652965030000|2022-05-19 12:57:10|2465|2461|2465|2461|2465|2461|2465|2461|1
1652965050000|2022-05-19 12:57:30|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|10
1652965060000|2022-05-19 12:57:40|2465|2461|2465|2461|2465|2461|2465|2461|0
1652965100000|2022-05-19 12:58:20|||||||||2
1652965110000|2022-05-19 12:58:30|||||||||1
1652965130000|2022-05-19 12:58:50|||||||||1
1652965150000|2022-05-19 12:59:10|2466.2|2462.2|2469.2|2465.2|2469.7|2465.7|2466.2|2462.2|16
1652965160000|2022-05-19 12:59:20|2469|2465|2467.7|2463.7|2469|2465|2467.7|2463.7|7
1652965170000|2022-05-19 12:59:30|2468|2464|2469.2|2465.2|2469.2|2465.2|2468|2464|3
1652965180000|2022-05-19 12:59:40|2469|2465|2469|2465|2469|2465|2469|2465|1
1652965190000|2022-05-19 12:59:50|2469.2|2465.2|2469.5|2465.5|2469.5|2465.5|2469.2|2465.2|0
1652965200000|2022-05-19 13:00:00|2469|2465|2469|2465|2469|2465|2469|2465|1
1652965210000|2022-05-19 13:00:10|2468.5|2464.5|2466.8|2462.8|2468.5|2464.5|2466.5|2462.5|80
1652965220000|2022-05-19 13:00:20|||||||||13
1652965230000|2022-05-19 13:00:30|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|1
1652965240000|2022-05-19 13:00:40|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|0
1652965250000|2022-05-19 13:00:50|2466.5|2462.5|2466.8|2462.8|2466.8|2462.8|2466.5|2462.5|1
1652965260000|2022-05-19 13:01:00|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2
1652965270000|2022-05-19 13:01:10|2467.8|2463.8|2469|2465|2469|2465|2467.8|2463.8|0
1652965280000|2022-05-19 13:01:20|2468.8|2464.8|2469.5|2465.5|2469.5|2465.5|2468.8|2464.8|0
1652965300000|2022-05-19 13:01:40|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1652965330000|2022-05-19 13:02:10|2470|2466|2470|2466|2470|2466|2470|2466|0
1652965350000|2022-05-19 13:02:30|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|7
1652965360000|2022-05-19 13:02:40|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|1
1652965370000|2022-05-19 13:02:50|2468.8|2464.8|2469|2465|2469|2465|2468.8|2464.8|1
1652965380000|2022-05-19 13:03:00|2468.8|2464.8|2468.5|2464.5|2468.8|2464.8|2468.5|2464.5|4
1652965390000|2022-05-19 13:03:10|2468.8|2464.8|2468.5|2464.5|2468.8|2464.8|2468.5|2464.5|1
1652965400000|2022-05-19 13:03:20|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|11
1652965410000|2022-05-19 13:03:30|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|0
1652965420000|2022-05-19 13:03:40|2467.5|2463.5|2468.5|2464.5|2468.5|2464.5|2467.5|2463.5|2
1652965430000|2022-05-19 13:03:50|2468.3|2464.3|2467.5|2463.5|2468.3|2464.3|2467.5|2463.5|1
1652965440000|2022-05-19 13:04:00|2467.8|2463.8|2468.8|2464.8|2468.8|2464.8|2467.8|2463.8|2
1652965450000|2022-05-19 13:04:10|2468.5|2464.5|2468.5|2464.5|2468.8|2464.8|2468.5|2464.5|1
1652965490000|2022-05-19 13:04:50|2469|2465|2469|2465|2469|2465|2469|2465|0
1652965500000|2022-05-19 13:05:00|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|0
1652965510000|2022-05-19 13:05:10|2468.8|2464.8|2469|2465|2469|2465|2468.8|2464.8|0
1652965520000|2022-05-19 13:05:20|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.5|2464.5|2
1652965530000|2022-05-19 13:05:30|2470|2466|2470|2466|2470|2466|2470|2466|4
1652965540000|2022-05-19 13:05:40|2469.8|2465.8|2470|2466|2470|2466|2469.8|2465.8|0
1652965620000|2022-05-19 13:07:00|||||||||2
1652965640000|2022-05-19 13:07:20|2469.2|2465.2|2467.5|2463.5|2469.2|2465.2|2467.5|2463.5|3
1652965670000|2022-05-19 13:07:50|2468|2464|2468.5|2464.5|2468.5|2464.5|2468|2464|7
1652965720000|2022-05-19 13:08:40|2467.8|2463.8|2467|2463|2467.8|2463.8|2467|2463|1
1652965750000|2022-05-19 13:09:10|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|0
1652965760000|2022-05-19 13:09:20|2467.6|2463.6|2468.3|2464.3|2468.3|2464.3|2467.6|2463.6|3
1652965770000|2022-05-19 13:09:30|||||||||3
1652965790000|2022-05-19 13:09:50|2468|2464|2468|2464|2468|2464|2468|2464|0
1652965800000|2022-05-19 13:10:00|2468.3|2464.3|2468.8|2464.8|2468.8|2464.8|2468.3|2464.3|2
1652965810000|2022-05-19 13:10:10|2469|2465|2470|2466|2470|2466|2469|2465|5
1652965850000|2022-05-19 13:10:50|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|3
1652965860000|2022-05-19 13:11:00|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|0
1652965910000|2022-05-19 13:11:50|2469.8|2465.8|2469.6|2465.6|2469.8|2465.8|2469.6|2465.6|1
1652965920000|2022-05-19 13:12:00|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1652965930000|2022-05-19 13:12:10|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|0
1652965950000|2022-05-19 13:12:30|2469.8|2465.8|2469.6|2465.6|2469.8|2465.8|2469.6|2465.6|4
1652965970000|2022-05-19 13:12:50|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1652965980000|2022-05-19 13:13:00|2470.1|2466.1|2469.6|2465.6|2470.6|2466.6|2469.6|2465.6|4
1652966010000|2022-05-19 13:13:30|||||||||1
1652966020000|2022-05-19 13:13:40|2468.8|2464.8|2468.3|2464.3|2468.8|2464.8|2468.3|2464.3|1
1652966030000|2022-05-19 13:13:50|2467.8|2463.8|2467.6|2463.6|2467.8|2463.8|2467.6|2463.6|2
1652966040000|2022-05-19 13:14:00|||||||||1
1652966050000|2022-05-19 13:14:10|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|17
1652966060000|2022-05-19 13:14:20|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|1
1652966070000|2022-05-19 13:14:30|2470.5|2466.5|2470.1|2466.1|2471.1|2467.1|2470.1|2466.1|3
1652966080000|2022-05-19 13:14:40|||||||||1
1652966090000|2022-05-19 13:14:50|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|1
1652966100000|2022-05-19 13:15:00|2471.1|2467.1|2470.1|2466.1|2471.1|2467.1|2470.1|2466.1|1
1652966110000|2022-05-19 13:15:10|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|1
1652966120000|2022-05-19 13:15:20|2470.8|2466.8|2472.1|2468.1|2472.1|2468.1|2470.8|2466.8|3
1652966130000|2022-05-19 13:15:30|||||||||2
1652966140000|2022-05-19 13:15:40|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|4
1652966150000|2022-05-19 13:15:50|2471.1|2467.1|2470.6|2466.6|2471.1|2467.1|2470.6|2466.6|1
1652966170000|2022-05-19 13:16:10|||||||||1
1652966190000|2022-05-19 13:16:30|||||||||1
1652966210000|2022-05-19 13:16:50|||||||||1
1652966220000|2022-05-19 13:17:00|2469.7|2465.7|2468.6|2464.6|2469.7|2465.7|2468.6|2464.6|2
1652966240000|2022-05-19 13:17:20|||||||||1
1652966260000|2022-05-19 13:17:40|2468.8|2464.8|2468.8|2464.8|2469.1|2465.1|2468.8|2464.8|3
1652966270000|2022-05-19 13:17:50|2468.6|2464.6|2469.1|2465.1|2469.1|2465.1|2468.6|2464.6|0
1652966280000|2022-05-19 13:18:00|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2
1652966290000|2022-05-19 13:18:10|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|0
1652966300000|2022-05-19 13:18:20|2468.6|2464.6|2469.1|2465.1|2469.1|2465.1|2468.6|2464.6|8
1652966310000|2022-05-19 13:18:30|||||||||1
1652966320000|2022-05-19 13:18:40|||||||||1
1652966330000|2022-05-19 13:18:50|||||||||1
1652966340000|2022-05-19 13:19:00|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|1
1652966350000|2022-05-19 13:19:10|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|5
1652966370000|2022-05-19 13:19:30|||||||||1
1652966380000|2022-05-19 13:19:40|||||||||1
1652966400000|2022-05-19 13:20:00|2471.5|2467.5|2472.6|2468.6|2472.6|2468.6|2471.5|2467.5|12
1652966410000|2022-05-19 13:20:10|2473.1|2469.1|2472.1|2468.1|2473.1|2469.1|2472.1|2468.1|5
1652966420000|2022-05-19 13:20:20|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1652966430000|2022-05-19 13:20:30|2472.6|2468.6|2471.1|2467.1|2472.6|2468.6|2471.1|2467.1|10
1652966450000|2022-05-19 13:20:50|2471.3|2467.3|2472.1|2468.1|2472.1|2468.1|2471.3|2467.3|4
1652966460000|2022-05-19 13:21:00|2472.5|2468.5|2474.3|2470.3|2474.3|2470.3|2472.5|2468.5|31
1652966470000|2022-05-19 13:21:10|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2473.6|2469.6|31
1652966480000|2022-05-19 13:21:20|2474.3|2470.3|2474.6|2470.6|2474.6|2470.6|2474.3|2470.3|2
1652966490000|2022-05-19 13:21:30|2474.3|2470.3|2474.1|2470.1|2474.3|2470.3|2474.1|2470.1|0
1652966500000|2022-05-19 13:21:40|2474.3|2470.3|2474.6|2470.6|2474.6|2470.6|2474.3|2470.3|3
1652966520000|2022-05-19 13:22:00|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|9
1652966530000|2022-05-19 13:22:10|2473.1|2469.1|2474.1|2470.1|2474.1|2470.1|2473.1|2469.1|1
1652966550000|2022-05-19 13:22:30|||||||||1
1652966570000|2022-05-19 13:22:50|||||||||1
1652966580000|2022-05-19 13:23:00|2473.8|2469.8|2474.1|2470.1|2474.1|2470.1|2473.8|2469.8|1
1652966600000|2022-05-19 13:23:20|||||||||2
1652966610000|2022-05-19 13:23:30|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|3
1652966620000|2022-05-19 13:23:40|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|1
1652966640000|2022-05-19 13:24:00|2473.6|2469.6|2474.1|2470.1|2474.1|2470.1|2473.6|2469.6|6
1652966660000|2022-05-19 13:24:20|2474.8|2470.8|2474.8|2470.8|2475.1|2471.1|2474.1|2470.1|9
1652966670000|2022-05-19 13:24:30|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2474.6|2470.6|1
1652966680000|2022-05-19 13:24:40|2474.8|2470.8|2475.1|2471.1|2475.1|2471.1|2474.6|2470.6|0
1652966690000|2022-05-19 13:24:50|2474.8|2470.8|2474.6|2470.6|2474.8|2470.8|2474.6|2470.6|1
1652966700000|2022-05-19 13:25:00|2473.8|2469.8|2475.1|2471.1|2475.1|2471.1|2473.8|2469.8|8
1652966710000|2022-05-19 13:25:10|2474.6|2470.6|2474.1|2470.1|2474.6|2470.6|2474.1|2470.1|3
1652966720000|2022-05-19 13:25:20|||||||||1
1652966730000|2022-05-19 13:25:30|2473.5|2469.5|2473.8|2469.8|2474.1|2470.1|2473.5|2469.5|5
1652966740000|2022-05-19 13:25:40|2474.1|2470.1|2474.6|2470.6|2474.8|2470.8|2474.1|2470.1|5
1652966760000|2022-05-19 13:26:00|2474.3|2470.3|2475.1|2471.1|2475.1|2471.1|2474.3|2470.3|6
1652966770000|2022-05-19 13:26:10|2474.8|2470.8|2474.6|2470.6|2474.8|2470.8|2474.6|2470.6|1
1652966790000|2022-05-19 13:26:30|||||||||1
1652966800000|2022-05-19 13:26:40|2474.8|2470.8|2474.1|2470.1|2474.8|2470.8|2474.1|2470.1|5
1652966810000|2022-05-19 13:26:50|2472.6|2468.6|2472.1|2468.1|2472.6|2468.6|2471.8|2467.8|7
1652966820000|2022-05-19 13:27:00|2472.6|2468.6|2472.1|2468.1|2472.6|2468.6|2472.1|2468.1|0
1652966830000|2022-05-19 13:27:10|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|106
1652966840000|2022-05-19 13:27:20|||||||||3
1652966850000|2022-05-19 13:27:30|||||||||30
1652966860000|2022-05-19 13:27:40|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|1
1652966870000|2022-05-19 13:27:50|2472.3|2468.3|2471.8|2467.8|2472.3|2468.3|2471.8|2467.8|2
1652966880000|2022-05-19 13:28:00|2472.1|2468.1|2471.1|2467.1|2472.1|2468.1|2471.1|2467.1|5
1652966900000|2022-05-19 13:28:20|||||||||1
1652966910000|2022-05-19 13:28:30|2470.6|2466.6|2470.8|2466.8|2470.8|2466.8|2470.6|2466.6|2
1652966930000|2022-05-19 13:28:50|2471.1|2467.1|2471.3|2467.3|2471.3|2467.3|2471.1|2467.1|9
1652966940000|2022-05-19 13:29:00|2471.8|2467.8|2472.3|2468.3|2472.3|2468.3|2471.8|2467.8|6
1652966950000|2022-05-19 13:29:10|2472.1|2468.1|2471.6|2467.6|2472.3|2468.3|2471.6|2467.6|0
1652966960000|2022-05-19 13:29:20|2471.3|2467.3|2472.1|2468.1|2472.3|2468.3|2471.3|2467.3|6
1652966970000|2022-05-19 13:29:30|2472.3|2468.3|2471.6|2467.6|2472.3|2468.3|2471.6|2467.6|0
1652966990000|2022-05-19 13:29:50|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|1
1652967000000|2022-05-19 13:30:00|2471.6|2467.6|2471.3|2467.3|2471.6|2467.6|2470.6|2466.6|16
1652967010000|2022-05-19 13:30:10|2471.6|2467.6|2471.1|2467.1|2471.6|2467.6|2471.1|2467.1|4
1652967020000|2022-05-19 13:30:20|2470.6|2466.6|2470.3|2466.3|2470.6|2466.6|2470.1|2466.1|6
1652967030000|2022-05-19 13:30:30|2470.6|2466.6|2471.6|2467.6|2471.6|2467.6|2470.6|2466.6|6
1652967040000|2022-05-19 13:30:40|2472.3|2468.3|2472.1|2468.1|2472.6|2468.6|2472.1|2468.1|7
1652967050000|2022-05-19 13:30:50|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|4
1652967060000|2022-05-19 13:31:00|2472.1|2468.1|2472.6|2468.6|2472.6|2468.6|2471.6|2467.6|7
1652967070000|2022-05-19 13:31:10|2472.4|2468.4|2472.6|2468.6|2472.6|2468.6|2471.6|2467.6|6
1652967080000|2022-05-19 13:31:20|||||||||13
1652967090000|2022-05-19 13:31:30|2471.6|2467.6|2472.3|2468.3|2472.3|2468.3|2471.6|2467.6|12
1652967100000|2022-05-19 13:31:40|2472.6|2468.6|2473.6|2469.6|2473.6|2469.6|2472.6|2468.6|15
1652967110000|2022-05-19 13:31:50|||||||||2
1652967120000|2022-05-19 13:32:00|||||||||2
1652967130000|2022-05-19 13:32:10|||||||||3
1652967150000|2022-05-19 13:32:30|2474.3|2470.3|2474.6|2470.6|2474.6|2470.6|2474.3|2470.3|17
1652967160000|2022-05-19 13:32:40|||||||||1
1652967180000|2022-05-19 13:33:00|||||||||42
1652967190000|2022-05-19 13:33:10|||||||||1
1652967200000|2022-05-19 13:33:20|2477.8|2473.8|2479.9|2475.9|2481.6|2477.6|2477.8|2473.8|49
1652967210000|2022-05-19 13:33:30|2479.1|2475.1|2478.3|2474.3|2479.1|2475.1|2478.3|2474.3|2
1652967220000|2022-05-19 13:33:40|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|51
1652967230000|2022-05-19 13:33:50|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|1
1652967240000|2022-05-19 13:34:00|2479.3|2475.3|2479.1|2475.1|2479.8|2475.8|2479.1|2475.1|6
1652967250000|2022-05-19 13:34:10|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|2478.6|2474.6|2
1652967260000|2022-05-19 13:34:20|2479.9|2475.9|2478.3|2474.3|2480.8|2476.8|2478.3|2474.3|40
1652967270000|2022-05-19 13:34:30|2477.8|2473.8|2477.3|2473.3|2477.8|2473.8|2477.3|2473.3|4
1652967280000|2022-05-19 13:34:40|2477.6|2473.6|2475.8|2471.8|2477.8|2473.8|2475.8|2471.8|8
1652967300000|2022-05-19 13:35:00|||||||||4
1652967330000|2022-05-19 13:35:30|||||||||2
1652967340000|2022-05-19 13:35:40|2475.3|2471.3|2474.1|2470.1|2475.3|2471.3|2474.1|2470.1|9
1652967350000|2022-05-19 13:35:50|2473.6|2469.6|2473.1|2469.1|2473.6|2469.6|2473.1|2469.1|10
1652967360000|2022-05-19 13:36:00|2472.6|2468.6|2474.1|2470.1|2474.1|2470.1|2472.6|2468.6|14
1652967370000|2022-05-19 13:36:10|2475.1|2471.1|2475.6|2471.6|2475.6|2471.6|2475.1|2471.1|15
1652967380000|2022-05-19 13:36:20|2474.6|2470.6|2475.1|2471.1|2475.1|2471.1|2474.6|2470.6|2
1652967390000|2022-05-19 13:36:30|2474.6|2470.6|2475.1|2471.1|2475.1|2471.1|2474.6|2470.6|1
1652967400000|2022-05-19 13:36:40|||||||||1
1652967410000|2022-05-19 13:36:50|2475.6|2471.6|2475.1|2471.1|2476.1|2472.1|2475.1|2471.1|2
1652967430000|2022-05-19 13:37:10|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|8
1652967450000|2022-05-19 13:37:30|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|1
1652967460000|2022-05-19 13:37:40|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|3
1652967470000|2022-05-19 13:37:50|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|5
1652967480000|2022-05-19 13:38:00|2477.1|2473.1|2476.1|2472.1|2477.1|2473.1|2476.1|2472.1|3
1652967490000|2022-05-19 13:38:10|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|1
1652967500000|2022-05-19 13:38:20|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2
1652967510000|2022-05-19 13:38:30|2475.6|2471.6|2474.6|2470.6|2475.6|2471.6|2474.6|2470.6|14
1652967530000|2022-05-19 13:38:50|2474.8|2470.8|2475.1|2471.1|2475.1|2471.1|2474.8|2470.8|1
1652967540000|2022-05-19 13:39:00|2474.8|2470.8|2474.6|2470.6|2474.8|2470.8|2474.6|2470.6|4
1652967550000|2022-05-19 13:39:10|||||||||1
1652967560000|2022-05-19 13:39:20|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|0
1652967580000|2022-05-19 13:39:40|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|13
1652967590000|2022-05-19 13:39:50|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|1
1652967600000|2022-05-19 13:40:00|||||||||1
1652967630000|2022-05-19 13:40:30|||||||||1
1652967640000|2022-05-19 13:40:40|2476.3|2472.3|2475.1|2471.1|2476.3|2472.3|2475.1|2471.1|8
1652967650000|2022-05-19 13:40:50|||||||||4
1652967660000|2022-05-19 13:41:00|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|12
1652967670000|2022-05-19 13:41:10|||||||||12
1652967680000|2022-05-19 13:41:20|||||||||1
1652967700000|2022-05-19 13:41:40|2475.8|2471.8|2475.6|2471.6|2475.8|2471.8|2475.6|2471.6|6
1652967720000|2022-05-19 13:42:00|2475.3|2471.3|2475.1|2471.1|2475.3|2471.3|2475.1|2471.1|1
1652967730000|2022-05-19 13:42:10|||||||||1
1652967740000|2022-05-19 13:42:20|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|1
1652967750000|2022-05-19 13:42:30|2474.8|2470.8|2474.6|2470.6|2475.1|2471.1|2474.6|2470.6|2
1652967760000|2022-05-19 13:42:40|2474.3|2470.3|2474.1|2470.1|2474.3|2470.3|2474.1|2470.1|0
1652967780000|2022-05-19 13:43:00|2472.8|2468.8|2472.6|2468.6|2472.8|2468.8|2472.1|2468.1|9
1652967790000|2022-05-19 13:43:10|||||||||2
1652967800000|2022-05-19 13:43:20|||||||||1
1652967810000|2022-05-19 13:43:30|2471.6|2467.6|2471.1|2467.1|2471.6|2467.6|2471.1|2467.1|1
1652967820000|2022-05-19 13:43:40|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|1
1652967830000|2022-05-19 13:43:50|||||||||1
1652967840000|2022-05-19 13:44:00|2470.8|2466.8|2470.6|2466.6|2470.8|2466.8|2470.6|2466.6|1
1652967850000|2022-05-19 13:44:10|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|1
1652967860000|2022-05-19 13:44:20|2470.6|2466.6|2471.1|2467.1|2471.1|2467.1|2470.6|2466.6|1
1652967870000|2022-05-19 13:44:30|2473|2469|2475.5|2471.5|2475.5|2471.5|2473|2469|31
1652967880000|2022-05-19 13:44:40|2475.7|2471.7|2476.2|2472.2|2476.2|2472.2|2475.7|2471.7|4
1652967890000|2022-05-19 13:44:50|2476.5|2472.5|2475.5|2471.5|2476.5|2472.5|2475.5|2471.5|7
1652967900000|2022-05-19 13:45:00|||||||||3
1652967910000|2022-05-19 13:45:10|||||||||2
1652967920000|2022-05-19 13:45:20|||||||||1
1652967930000|2022-05-19 13:45:30|||||||||4
1652967940000|2022-05-19 13:45:40|2476.5|2472.5|2477.2|2473.2|2477.5|2473.5|2476.5|2472.5|13
1652967950000|2022-05-19 13:45:50|||||||||2
1652967960000|2022-05-19 13:46:00|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2476.8|2472.8|20
1652967970000|2022-05-19 13:46:10|2480.7|2476.7|2479.2|2475.2|2481.5|2477.5|2479|2475|60
1652967980000|2022-05-19 13:46:20|||||||||2
1652968000000|2022-05-19 13:46:40|||||||||9
1652968010000|2022-05-19 13:46:50|||||||||11
1652968020000|2022-05-19 13:47:00|||||||||2
1652968030000|2022-05-19 13:47:10|||||||||4
1652968040000|2022-05-19 13:47:20|||||||||1
1652968050000|2022-05-19 13:47:30|2478.8|2474.8|2475.2|2471.2|2478.8|2474.8|2475.2|2471.2|29
1652968070000|2022-05-19 13:47:50|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|9
1652968080000|2022-05-19 13:48:00|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|3
1652968090000|2022-05-19 13:48:10|2475.5|2471.5|2475.2|2471.2|2475.5|2471.5|2475.2|2471.2|12
1652968100000|2022-05-19 13:48:20|2476.2|2472.2|2475|2471|2476.2|2472.2|2475|2471|7
1652968110000|2022-05-19 13:48:30|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|0
1652968130000|2022-05-19 13:48:50|||||||||2
1652968150000|2022-05-19 13:49:10|||||||||2
1652968170000|2022-05-19 13:49:30|2474.3|2470.3|2473.2|2469.2|2474.3|2470.3|2473.2|2469.2|9
1652968180000|2022-05-19 13:49:40|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2
1652968190000|2022-05-19 13:49:50|||||||||1
1652968200000|2022-05-19 13:50:00|2472.2|2468.2|2472|2468|2472.2|2468.2|2472|2468|12
1652968210000|2022-05-19 13:50:10|||||||||5
1652968220000|2022-05-19 13:50:20|||||||||1
1652968230000|2022-05-19 13:50:30|2471.8|2467.8|2471.5|2467.5|2471.8|2467.8|2471.5|2467.5|2
1652968240000|2022-05-19 13:50:40|2472|2468|2472|2468|2472|2468|2472|2468|14
1652968250000|2022-05-19 13:50:50|2471.8|2467.8|2472|2468|2472|2468|2471.8|2467.8|2
1652968260000|2022-05-19 13:51:00|2472.2|2468.2|2472|2468|2472.2|2468.2|2472|2468|2
1652968270000|2022-05-19 13:51:10|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|9
1652968280000|2022-05-19 13:51:20|||||||||2
1652968290000|2022-05-19 13:51:30|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|6
1652968310000|2022-05-19 13:51:50|2471|2467|2471.5|2467.5|2471.5|2467.5|2471|2467|17
1652968320000|2022-05-19 13:52:00|2473|2469|2473|2469|2474.2|2470.2|2473|2469|28
1652968330000|2022-05-19 13:52:10|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2
1652968360000|2022-05-19 13:52:40|2472.2|2468.2|2472|2468|2472.2|2468.2|2472|2468|5
1652968380000|2022-05-19 13:53:00|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|0
1652968390000|2022-05-19 13:53:10|2474.2|2470.2|2474|2470|2474.2|2470.2|2474|2470|13
1652968410000|2022-05-19 13:53:30|||||||||1
1652968420000|2022-05-19 13:53:40|2473.8|2469.8|2473.2|2469.2|2473.8|2469.8|2473.2|2469.2|0
1652968440000|2022-05-19 13:54:00|||||||||1
1652968450000|2022-05-19 13:54:10|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|5
1652968460000|2022-05-19 13:54:20|2474.2|2470.2|2475.5|2471.5|2475.5|2471.5|2474.2|2470.2|5
1652968470000|2022-05-19 13:54:30|2475.2|2471.2|2474.5|2470.5|2476.2|2472.2|2474.5|2470.5|273
1652968480000|2022-05-19 13:54:40|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|4
1652968490000|2022-05-19 13:54:50|2474|2470|2474.5|2470.5|2474.5|2470.5|2474|2470|2
1652968500000|2022-05-19 13:55:00|2475|2471|2475.3|2471.3|2475.5|2471.5|2475|2471|1
1652968510000|2022-05-19 13:55:10|2474.5|2470.5|2473.5|2469.5|2474.5|2470.5|2473.5|2469.5|3
1652968520000|2022-05-19 13:55:20|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|1
1652968530000|2022-05-19 13:55:30|2472.5|2468.5|2472.3|2468.3|2472.5|2468.5|2471.8|2467.8|10
1652968540000|2022-05-19 13:55:40|2471.8|2467.8|2471.5|2467.5|2471.8|2467.8|2471.5|2467.5|4
1652968550000|2022-05-19 13:55:50|2472.5|2468.5|2473.5|2469.5|2473.5|2469.5|2472.1|2468.1|23
1652968560000|2022-05-19 13:56:00|2473.8|2469.8|2475.5|2471.5|2475.5|2471.5|2473.8|2469.8|5
1652968570000|2022-05-19 13:56:10|2475.8|2471.8|2475.2|2471.2|2476|2472|2475|2471|9
1652968580000|2022-05-19 13:56:20|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|1
1652968590000|2022-05-19 13:56:30|2475.2|2471.2|2475.5|2471.5|2475.5|2471.5|2475.2|2471.2|1
1652968600000|2022-05-19 13:56:40|2475.3|2471.3|2475.2|2471.2|2475.3|2471.3|2475|2471|2
1652968610000|2022-05-19 13:56:50|2475.5|2471.5|2476.2|2472.2|2476.2|2472.2|2475.5|2471.5|6
1652968620000|2022-05-19 13:57:00|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|1
1652968630000|2022-05-19 13:57:10|||||||||2
1652968640000|2022-05-19 13:57:20|2476|2472|2476|2472|2476|2472|2476|2472|1
1652968660000|2022-05-19 13:57:40|2475.2|2471.2|2474.5|2470.5|2475.2|2471.2|2474.5|2470.5|2
1652968670000|2022-05-19 13:57:50|||||||||1
1652968690000|2022-05-19 13:58:10|2472.5|2468.5|2474.5|2470.5|2474.5|2470.5|2472.5|2468.5|9
1652968700000|2022-05-19 13:58:20|2474|2470|2474|2470|2474|2470|2474|2470|1
1652968710000|2022-05-19 13:58:30|2473.2|2469.2|2473|2469|2473.5|2469.5|2473|2469|1
1652968720000|2022-05-19 13:58:40|2472.8|2468.8|2473|2469|2473.5|2469.5|2472.5|2468.5|8
1652968730000|2022-05-19 13:58:50|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|17
1652968740000|2022-05-19 13:59:00|2471.5|2467.5|2470.8|2466.8|2471.5|2467.5|2469.1|2465.1|52
1652968750000|2022-05-19 13:59:10|2470.3|2466.3|2469.8|2465.8|2470.8|2466.8|2468.6|2464.6|61
1652968760000|2022-05-19 13:59:20|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2470.1|2466.1|34
1652968770000|2022-05-19 13:59:30|2470.6|2466.6|2471.1|2467.1|2471.1|2467.1|2470.1|2466.1|16
1652968780000|2022-05-19 13:59:40|||||||||3
1652968790000|2022-05-19 13:59:50|||||||||6
1652968800000|2022-05-19 14:00:00|||||||||3
1652968810000|2022-05-19 14:00:10|2471.3|2467.3|2471.1|2467.1|2471.3|2467.3|2471.1|2467.1|6
1652968820000|2022-05-19 14:00:20|2471.6|2467.6|2472.1|2468.1|2472.1|2468.1|2471.1|2467.1|5
1652968830000|2022-05-19 14:00:30|2471.8|2467.8|2472.1|2468.1|2472.1|2468.1|2471.8|2467.8|2
1652968840000|2022-05-19 14:00:40|||||||||2
1652968850000|2022-05-19 14:00:50|2471.1|2467.1|2470.1|2466.1|2471.1|2467.1|2470.1|2466.1|2
1652968860000|2022-05-19 14:01:00|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2468.3|2464.3|11
1652968870000|2022-05-19 14:01:10|||||||||3
1652968880000|2022-05-19 14:01:20|2468.6|2464.6|2469.1|2465.1|2469.1|2465.1|2468.1|2464.1|5
1652968890000|2022-05-19 14:01:30|2468.6|2464.6|2468.8|2464.8|2468.8|2464.8|2468.6|2464.6|10
1652968910000|2022-05-19 14:01:50|2469.1|2465.1|2469.1|2465.1|2469.5|2465.5|2469.1|2465.1|6
1652968920000|2022-05-19 14:02:00|2468.8|2464.8|2469.1|2465.1|2469.1|2465.1|2468.6|2464.6|10
1652968930000|2022-05-19 14:02:10|2469.8|2465.8|2469.6|2465.6|2469.8|2465.8|2469.6|2465.6|21
1652968940000|2022-05-19 14:02:20|2469.8|2465.8|2470.1|2466.1|2470.1|2466.1|2469.8|2465.8|6
1652968950000|2022-05-19 14:02:30|||||||||7
1652968960000|2022-05-19 14:02:40|||||||||1
1652968980000|2022-05-19 14:03:00|||||||||7
1652968990000|2022-05-19 14:03:10|||||||||3
1652969000000|2022-05-19 14:03:20|2469.5|2465.5|2472.1|2468.1|2472.1|2468.1|2469.1|2465.1|19
1652969010000|2022-05-19 14:03:30|2471.3|2467.3|2471.1|2467.1|2471.3|2467.3|2471.1|2467.1|28
1652969020000|2022-05-19 14:03:40|||||||||6
1652969030000|2022-05-19 14:03:50|2470.3|2466.3|2472.1|2468.1|2472.1|2468.1|2470.3|2466.3|36
1652969040000|2022-05-19 14:04:00|2472.5|2468.5|2473.6|2469.6|2473.6|2469.6|2472.5|2468.5|29
1652969050000|2022-05-19 14:04:10|||||||||2
1652969060000|2022-05-19 14:04:20|2473.8|2469.8|2474.5|2470.5|2474.5|2470.5|2473.8|2469.8|3
1652969070000|2022-05-19 14:04:30|2475.1|2471.1|2474.8|2470.8|2475.1|2471.1|2474.8|2470.8|2
1652969080000|2022-05-19 14:04:40|2475.1|2471.1|2475.3|2471.3|2475.6|2471.6|2475.1|2471.1|6
1652969090000|2022-05-19 14:04:50|2475.8|2471.8|2476.1|2472.1|2476.1|2472.1|2475.8|2471.8|7
1652969100000|2022-05-19 14:05:00|2475.8|2471.8|2474.3|2470.3|2475.8|2471.8|2474.3|2470.3|9
1652969110000|2022-05-19 14:05:10|2474.5|2470.5|2475.1|2471.1|2475.1|2471.1|2474.5|2470.5|3
1652969120000|2022-05-19 14:05:20|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|1
1652969130000|2022-05-19 14:05:30|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2
1652969150000|2022-05-19 14:05:50|2474.8|2470.8|2474.3|2470.3|2474.8|2470.8|2474.3|2470.3|10
1652969160000|2022-05-19 14:06:00|2473.8|2469.8|2472.8|2468.8|2473.8|2469.8|2472.8|2468.8|14
1652969170000|2022-05-19 14:06:10|2472.5|2468.5|2470.8|2466.8|2472.5|2468.5|2470.8|2466.8|28
1652969180000|2022-05-19 14:06:20|2471.8|2467.8|2471.8|2467.8|2472.1|2468.1|2471.8|2467.8|8
1652969190000|2022-05-19 14:06:30|2470.8|2466.8|2470.8|2466.8|2471.3|2467.3|2470.8|2466.8|11
1652969200000|2022-05-19 14:06:40|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2
1652969210000|2022-05-19 14:06:50|2470.3|2466.3|2471.1|2467.1|2471.1|2467.1|2470.3|2466.3|14
1652969220000|2022-05-19 14:07:00|2470.8|2466.8|2470.6|2466.6|2470.8|2466.8|2470.1|2466.1|16
1652969230000|2022-05-19 14:07:10|2470.8|2466.8|2473.1|2469.1|2473.1|2469.1|2470.8|2466.8|35
1652969240000|2022-05-19 14:07:20|2472.8|2468.8|2473.1|2469.1|2473.1|2469.1|2472.8|2468.8|7
1652969250000|2022-05-19 14:07:30|||||||||1
1652969260000|2022-05-19 14:07:40|||||||||1
1652969270000|2022-05-19 14:07:50|2472.8|2468.8|2472|2468|2472.8|2468.8|2471.8|2467.8|10
1652969280000|2022-05-19 14:08:00|2472.3|2468.3|2471.8|2467.8|2472.3|2468.3|2471.8|2467.8|3
1652969290000|2022-05-19 14:08:10|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|4
1652969310000|2022-05-19 14:08:30|||||||||2
1652969320000|2022-05-19 14:08:40|2471.1|2467.1|2470.8|2466.8|2471.1|2467.1|2470.8|2466.8|1
1652969330000|2022-05-19 14:08:50|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|5
1652969340000|2022-05-19 14:09:00|2468.8|2464.8|2469.1|2465.1|2469.3|2465.3|2468.5|2464.5|69
1652969350000|2022-05-19 14:09:10|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|0
1652969360000|2022-05-19 14:09:20|||||||||1
1652969370000|2022-05-19 14:09:30|2468.6|2464.6|2468.8|2464.8|2468.8|2464.8|2468.3|2464.3|8
1652969380000|2022-05-19 14:09:40|2468.1|2464.1|2468.5|2464.5|2468.5|2464.5|2468.1|2464.1|5
1652969390000|2022-05-19 14:09:50|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2
1652969400000|2022-05-19 14:10:00|2468.5|2464.5|2467.8|2463.8|2468.5|2464.5|2467.8|2463.8|3
1652969410000|2022-05-19 14:10:10|||||||||7
1652969420000|2022-05-19 14:10:20|2468.3|2464.3|2468.3|2464.3|2468.8|2464.8|2468.3|2464.3|6
1652969430000|2022-05-19 14:10:30|2468.6|2464.6|2468.8|2464.8|2468.8|2464.8|2468.6|2464.6|1
1652969440000|2022-05-19 14:10:40|2469.1|2465.1|2469.8|2465.8|2470.1|2466.1|2469.1|2465.1|16
1652969450000|2022-05-19 14:10:50|2468.8|2464.8|2468.5|2464.5|2469.8|2465.8|2468.5|2464.5|7
1652969460000|2022-05-19 14:11:00|2467.8|2463.8|2468.1|2464.1|2468.1|2464.1|2467.3|2463.3|12
1652969480000|2022-05-19 14:11:20|||||||||2
1652969490000|2022-05-19 14:11:30|2467.8|2463.8|2467.8|2463.8|2468.1|2464.1|2467.8|2463.8|8
1652969500000|2022-05-19 14:11:40|2468.1|2464.1|2468.1|2464.1|2468.8|2464.8|2468.1|2464.1|8
1652969510000|2022-05-19 14:11:50|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|1
1652969520000|2022-05-19 14:12:00|2469.1|2465.1|2470.1|2466.1|2470.1|2466.1|2469.1|2465.1|6
1652969530000|2022-05-19 14:12:10|||||||||8
1652969540000|2022-05-19 14:12:20|||||||||1
1652969550000|2022-05-19 14:12:30|||||||||6
1652969560000|2022-05-19 14:12:40|2470.5|2466.5|2471.1|2467.1|2471.1|2467.1|2470.5|2466.5|10
1652969580000|2022-05-19 14:13:00|2470.5|2466.5|2470.1|2466.1|2470.5|2466.5|2470.1|2466.1|7
1652969590000|2022-05-19 14:13:10|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|9
1652969610000|2022-05-19 14:13:30|2469.6|2465.6|2470.1|2466.1|2470.3|2466.3|2469.6|2465.6|16
1652969630000|2022-05-19 14:13:50|||||||||4
1652969640000|2022-05-19 14:14:00|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|5
1652969650000|2022-05-19 14:14:10|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1652969660000|2022-05-19 14:14:20|2469.6|2465.6|2469.6|2465.6|2470.1|2466.1|2469.6|2465.6|2
1652969670000|2022-05-19 14:14:30|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2468.8|2464.8|10
1652969680000|2022-05-19 14:14:40|||||||||1
1652969690000|2022-05-19 14:14:50|||||||||2
1652969700000|2022-05-19 14:15:00|2468.8|2464.8|2469.1|2465.1|2469.1|2465.1|2467.1|2463.1|11
1652969710000|2022-05-19 14:15:10|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|14
1652969730000|2022-05-19 14:15:30|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|10
1652969740000|2022-05-19 14:15:40|||||||||8
1652969750000|2022-05-19 14:15:50|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2
1652969760000|2022-05-19 14:16:00|2468.6|2464.6|2468.1|2464.1|2468.6|2464.6|2467.5|2463.5|11
1652969770000|2022-05-19 14:16:10|||||||||23
1652969790000|2022-05-19 14:16:30|2468.3|2464.3|2469.1|2465.1|2469.1|2465.1|2468.1|2464.1|36
1652969800000|2022-05-19 14:16:40|2469.6|2465.6|2469.1|2465.1|2469.6|2465.6|2469.1|2465.1|3
1652969810000|2022-05-19 14:16:50|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|5
1652969820000|2022-05-19 14:17:00|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2467.1|2463.1|17
1652969830000|2022-05-19 14:17:10|||||||||1
1652969840000|2022-05-19 14:17:20|2467.8|2463.8|2466.1|2462.1|2467.8|2463.8|2466.1|2462.1|10
1652969850000|2022-05-19 14:17:30|2465.1|2461.1|2468.1|2464.1|2468.1|2464.1|2465.1|2461.1|32
1652969860000|2022-05-19 14:17:40|||||||||1
1652969870000|2022-05-19 14:17:50|2468.8|2464.8|2469.1|2465.1|2469.1|2465.1|2468.8|2464.8|13
1652969880000|2022-05-19 14:18:00|2468.5|2464.5|2468.1|2464.1|2468.5|2464.5|2468.1|2464.1|11
1652969890000|2022-05-19 14:18:10|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|3
1652969900000|2022-05-19 14:18:20|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|3
1652969910000|2022-05-19 14:18:30|2470.1|2466.1|2469.8|2465.8|2470.1|2466.1|2469.6|2465.6|14
1652969920000|2022-05-19 14:18:40|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2469.8|2465.8|14
1652969930000|2022-05-19 14:18:50|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|4
1652969940000|2022-05-19 14:19:00|2471.1|2467.1|2470.6|2466.6|2471.1|2467.1|2470.3|2466.3|10
1652969950000|2022-05-19 14:19:10|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|1
1652969970000|2022-05-19 14:19:30|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|1
1652969980000|2022-05-19 14:19:40|||||||||1
1652969990000|2022-05-19 14:19:50|||||||||1
1652970000000|2022-05-19 14:20:00|||||||||8
1652970010000|2022-05-19 14:20:10|2469.6|2465.6|2470.1|2466.1|2470.1|2466.1|2469.6|2465.6|7
1652970020000|2022-05-19 14:20:20|||||||||2
1652970030000|2022-05-19 14:20:30|2470.8|2466.8|2471.1|2467.1|2471.1|2467.1|2470.8|2466.8|6
1652970040000|2022-05-19 14:20:40|2470.6|2466.6|2471.1|2467.1|2471.1|2467.1|2470.6|2466.6|6
1652970060000|2022-05-19 14:21:00|2470.8|2466.8|2470.1|2466.1|2470.8|2466.8|2470.1|2466.1|12
1652970080000|2022-05-19 14:21:20|||||||||1
1652970090000|2022-05-19 14:21:30|2471.2|2467.2|2473.1|2469.1|2473.1|2469.1|2471.2|2467.2|42
1652970120000|2022-05-19 14:22:00|||||||||2
1652970130000|2022-05-19 14:22:10|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|1
1652970140000|2022-05-19 14:22:20|||||||||2
1652970150000|2022-05-19 14:22:30|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.6|2470.6|13
1652970160000|2022-05-19 14:22:40|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2
1652970170000|2022-05-19 14:22:50|||||||||2
1652970180000|2022-05-19 14:23:00|2475.8|2471.8|2476.1|2472.1|2476.1|2472.1|2475.8|2471.8|12
1652970200000|2022-05-19 14:23:20|2475.5|2471.5|2476.1|2472.1|2476.1|2472.1|2475.5|2471.5|4
1652970210000|2022-05-19 14:23:30|||||||||4
1652970220000|2022-05-19 14:23:40|2475.8|2471.8|2476.1|2472.1|2476.1|2472.1|2475.8|2471.8|1
1652970230000|2022-05-19 14:23:50|2477.1|2473.1|2478.1|2474.1|2478.3|2474.3|2477.1|2473.1|24
1652970240000|2022-05-19 14:24:00|2477.5|2473.5|2477.1|2473.1|2477.5|2473.5|2476.1|2472.1|18
1652970250000|2022-05-19 14:24:10|2476.8|2472.8|2476.5|2472.5|2476.8|2472.8|2476.3|2472.3|3
1652970260000|2022-05-19 14:24:20|||||||||7
1652970270000|2022-05-19 14:24:30|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|6
1652970280000|2022-05-19 14:24:40|2477.1|2473.1|2476.3|2472.3|2478.1|2474.1|2476.3|2472.3|46
1652970290000|2022-05-19 14:24:50|2476.1|2472.1|2476.5|2472.5|2476.5|2472.5|2476.1|2472.1|8
1652970300000|2022-05-19 14:25:00|2476.8|2472.8|2475.8|2471.8|2476.8|2472.8|2475.6|2471.6|17
1652970310000|2022-05-19 14:25:10|2475.3|2471.3|2474.8|2470.8|2475.3|2471.3|2474.8|2470.8|17
1652970330000|2022-05-19 14:25:30|2475.3|2471.3|2475.8|2471.8|2476.1|2472.1|2475.3|2471.3|7
1652970340000|2022-05-19 14:25:40|||||||||1
1652970350000|2022-05-19 14:25:50|2476.1|2472.1|2476.1|2472.1|2476.5|2472.5|2476.1|2472.1|4
1652970360000|2022-05-19 14:26:00|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|5
1652970380000|2022-05-19 14:26:20|2475.1|2471.1|2474.8|2470.8|2475.1|2471.1|2474.8|2470.8|12
1652970390000|2022-05-19 14:26:30|2475.1|2471.1|2474.6|2470.6|2475.1|2471.1|2474.6|2470.6|3
1652970400000|2022-05-19 14:26:40|2474.8|2470.8|2473.5|2469.5|2474.8|2470.8|2473.5|2469.5|8
1652970410000|2022-05-19 14:26:50|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2
1652970420000|2022-05-19 14:27:00|2473.6|2469.6|2473.1|2469.1|2473.6|2469.6|2473.1|2469.1|20
1652970430000|2022-05-19 14:27:10|||||||||1
1652970440000|2022-05-19 14:27:20|||||||||1
1652970450000|2022-05-19 14:27:30|2472.8|2468.8|2473.1|2469.1|2473.1|2469.1|2472.8|2468.8|28
1652970470000|2022-05-19 14:27:50|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|6
1652970480000|2022-05-19 14:28:00|2473.8|2469.8|2473.8|2469.8|2474.1|2470.1|2473.8|2469.8|6
1652970490000|2022-05-19 14:28:10|2473.6|2469.6|2474.1|2470.1|2474.1|2470.1|2473.1|2469.1|5
1652970500000|2022-05-19 14:28:20|2473.8|2469.8|2473.6|2469.6|2473.8|2469.8|2473.6|2469.6|2
1652970510000|2022-05-19 14:28:30|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|9
1652970520000|2022-05-19 14:28:40|||||||||1
1652970530000|2022-05-19 14:28:50|||||||||2
1652970540000|2022-05-19 14:29:00|||||||||3
1652970550000|2022-05-19 14:29:10|||||||||9
1652970560000|2022-05-19 14:29:20|||||||||1
1652970570000|2022-05-19 14:29:30|||||||||2
1652970580000|2022-05-19 14:29:40|||||||||9
1652970600000|2022-05-19 14:30:00|2472.8|2468.8|2473.1|2469.1|2473.1|2469.1|2472.1|2468.1|5
1652970610000|2022-05-19 14:30:10|2473.6|2469.6|2473.8|2469.8|2474.1|2470.1|2473.6|2469.6|24
1652970620000|2022-05-19 14:30:20|2474.1|2470.1|2473.1|2469.1|2474.1|2470.1|2473.1|2469.1|8
1652970630000|2022-05-19 14:30:30|2472.6|2468.6|2472.6|2468.6|2473.1|2469.1|2472.1|2468.1|26
1652970640000|2022-05-19 14:30:40|2472.3|2468.3|2472.1|2468.1|2472.3|2468.3|2472.1|2468.1|2
1652970650000|2022-05-19 14:30:50|||||||||12
1652970660000|2022-05-19 14:31:00|||||||||7
1652970670000|2022-05-19 14:31:10|||||||||4
1652970680000|2022-05-19 14:31:20|||||||||34
1652970690000|2022-05-19 14:31:30|||||||||2
1652970700000|2022-05-19 14:31:40|||||||||1
1652970710000|2022-05-19 14:31:50|||||||||1
1652970720000|2022-05-19 14:32:00|2471.8|2467.8|2471.1|2467.1|2471.8|2467.8|2471.1|2467.1|4
1652970730000|2022-05-19 14:32:10|||||||||1
1652970740000|2022-05-19 14:32:20|2472.1|2468.1|2472.3|2468.3|2472.3|2468.3|2472.1|2468.1|80
1652970750000|2022-05-19 14:32:30|2472.6|2468.6|2472.3|2468.3|2472.8|2468.8|2472.3|2468.3|13
1652970760000|2022-05-19 14:32:40|2472.1|2468.1|2472.3|2468.3|2472.3|2468.3|2472.1|2468.1|2
1652970780000|2022-05-19 14:33:00|2472.1|2468.1|2471.3|2467.3|2472.3|2468.3|2471.3|2467.3|21
1652970790000|2022-05-19 14:33:10|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|9
1652970800000|2022-05-19 14:33:20|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|1
1652970810000|2022-05-19 14:33:30|||||||||16
1652970820000|2022-05-19 14:33:40|||||||||1
1652970840000|2022-05-19 14:34:00|2471.8|2467.8|2472.1|2468.1|2472.1|2468.1|2471.8|2467.8|14
1652970850000|2022-05-19 14:34:10|||||||||23
1652970860000|2022-05-19 14:34:20|||||||||3
1652970870000|2022-05-19 14:34:30|2473.1|2469.1|2472.8|2468.8|2473.1|2469.1|2472.8|2468.8|2
1652970880000|2022-05-19 14:34:40|2472.3|2468.3|2473.6|2469.6|2473.6|2469.6|2472.3|2468.3|21
1652970890000|2022-05-19 14:34:50|2473.3|2469.3|2473.8|2469.8|2474.1|2470.1|2473.3|2469.3|27
1652970900000|2022-05-19 14:35:00|2474.3|2470.3|2473.8|2469.8|2474.3|2470.3|2473.8|2469.8|8
1652970910000|2022-05-19 14:35:10|||||||||25
1652970920000|2022-05-19 14:35:20|||||||||9
1652970930000|2022-05-19 14:35:30|2473.6|2469.6|2473.1|2469.1|2473.6|2469.6|2473.1|2469.1|10
1652970940000|2022-05-19 14:35:40|||||||||1
1652970950000|2022-05-19 14:35:50|||||||||1
1652970960000|2022-05-19 14:36:00|2472.5|2468.5|2471.1|2467.1|2472.5|2468.5|2471.1|2467.1|119
1652970990000|2022-05-19 14:36:30|||||||||8
1652971000000|2022-05-19 14:36:40|||||||||1
1652971010000|2022-05-19 14:36:50|||||||||1
1652971020000|2022-05-19 14:37:00|||||||||25
1652971030000|2022-05-19 14:37:10|||||||||1
1652971040000|2022-05-19 14:37:20|||||||||10
1652971050000|2022-05-19 14:37:30|||||||||3
1652971060000|2022-05-19 14:37:40|||||||||8
1652971080000|2022-05-19 14:38:00|||||||||1
1652971090000|2022-05-19 14:38:10|||||||||1
1652971100000|2022-05-19 14:38:20|||||||||2
1652971110000|2022-05-19 14:38:30|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|9
1652971120000|2022-05-19 14:38:40|2472.3|2468.3|2473.1|2469.1|2473.1|2469.1|2472.3|2468.3|17
1652971130000|2022-05-19 14:38:50|||||||||4
1652971140000|2022-05-19 14:39:00|||||||||2
1652971150000|2022-05-19 14:39:10|2472.8|2468.8|2473.1|2469.1|2473.1|2469.1|2472.8|2468.8|2
1652971160000|2022-05-19 14:39:20|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|11
1652971170000|2022-05-19 14:39:30|2472.5|2468.5|2473.1|2469.1|2473.1|2469.1|2472.5|2468.5|11
1652971200000|2022-05-19 14:40:00|2473.8|2469.8|2474.1|2470.1|2474.1|2470.1|2473.8|2469.8|35
1652971210000|2022-05-19 14:40:10|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.6|2470.6|12
1652971230000|2022-05-19 14:40:30|||||||||1
1652971240000|2022-05-19 14:40:40|||||||||1
1652971250000|2022-05-19 14:40:50|2473.3|2469.3|2473.1|2469.1|2473.3|2469.3|2472.8|2468.8|9
1652971260000|2022-05-19 14:41:00|2472.8|2468.8|2473.1|2469.1|2473.1|2469.1|2472.8|2468.8|5
1652971270000|2022-05-19 14:41:10|||||||||1
1652971290000|2022-05-19 14:41:30|2473.3|2469.3|2473.1|2469.1|2473.3|2469.3|2473.1|2469.1|19
1652971310000|2022-05-19 14:41:50|||||||||1
1652971320000|2022-05-19 14:42:00|2472.6|2468.6|2471.1|2467.1|2472.6|2468.6|2471.1|2467.1|10
1652971330000|2022-05-19 14:42:10|2471.3|2467.3|2472.1|2468.1|2472.1|2468.1|2471.3|2467.3|5
1652971350000|2022-05-19 14:42:30|2471.5|2467.5|2471.1|2467.1|2471.5|2467.5|2471.1|2467.1|35
1652971380000|2022-05-19 14:43:00|||||||||11
1652971410000|2022-05-19 14:43:30|||||||||1
1652971430000|2022-05-19 14:43:50|2470.8|2466.8|2470.1|2466.1|2470.8|2466.8|2470.1|2466.1|9
1652971440000|2022-05-19 14:44:00|||||||||2
1652971450000|2022-05-19 14:44:10|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|27
1652971470000|2022-05-19 14:44:30|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|6
1652971490000|2022-05-19 14:44:50|2471.6|2467.6|2472.1|2468.1|2472.1|2468.1|2471.1|2467.1|12
1652971500000|2022-05-19 14:45:00|||||||||2
1652971510000|2022-05-19 14:45:10|2472.5|2468.5|2472.6|2468.6|2473.1|2469.1|2472.5|2468.5|17
1652971520000|2022-05-19 14:45:20|2472.3|2468.3|2472.1|2468.1|2472.3|2468.3|2472.1|2468.1|0
1652971530000|2022-05-19 14:45:30|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|6
1652971540000|2022-05-19 14:45:40|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|5
1652971550000|2022-05-19 14:45:50|2473.8|2469.8|2473.3|2469.3|2473.8|2469.8|2473.3|2469.3|7
1652971560000|2022-05-19 14:46:00|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2
1652971570000|2022-05-19 14:46:10|||||||||3
1652971590000|2022-05-19 14:46:30|||||||||9
1652971610000|2022-05-19 14:46:50|||||||||1
1652971620000|2022-05-19 14:47:00|2474.8|2470.8|2474.3|2470.3|2474.8|2470.8|2474.3|2470.3|5
1652971630000|2022-05-19 14:47:10|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|7
1652971640000|2022-05-19 14:47:20|||||||||6
1652971650000|2022-05-19 14:47:30|||||||||1
1652971660000|2022-05-19 14:47:40|2472|2468|2472|2468|2472|2468|2472|2468|2
1652971670000|2022-05-19 14:47:50|2472.3|2468.3|2471.8|2467.8|2472.3|2468.3|2471.8|2467.8|5
1652971680000|2022-05-19 14:48:00|||||||||2
1652971700000|2022-05-19 14:48:20|2471.3|2467.3|2470.6|2466.6|2471.3|2467.3|2470.6|2466.6|13
1652971710000|2022-05-19 14:48:30|2470.3|2466.3|2470.1|2466.1|2470.3|2466.3|2470.1|2466.1|3
1652971720000|2022-05-19 14:48:40|||||||||1
1652971740000|2022-05-19 14:49:00|||||||||2
1652971750000|2022-05-19 14:49:10|2468.1|2464.1|2468.1|2464.1|2468.5|2464.5|2468.1|2464.1|8
1652971760000|2022-05-19 14:49:20|||||||||2
1652971770000|2022-05-19 14:49:30|||||||||2
1652971780000|2022-05-19 14:49:40|2468.3|2464.3|2469.1|2465.1|2469.1|2465.1|2468.3|2464.3|8
1652971790000|2022-05-19 14:49:50|2469.8|2465.8|2470.6|2466.6|2470.8|2466.8|2469.8|2465.8|6
1652971800000|2022-05-19 14:50:00|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|1
1652971820000|2022-05-19 14:50:20|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|5
1652971830000|2022-05-19 14:50:30|||||||||2
1652971840000|2022-05-19 14:50:40|||||||||1
1652971850000|2022-05-19 14:50:50|2470.5|2466.5|2471.1|2467.1|2471.1|2467.1|2470.5|2466.5|21
1652971860000|2022-05-19 14:51:00|2471.3|2467.3|2471.1|2467.1|2471.3|2467.3|2471.1|2467.1|4
1652971870000|2022-05-19 14:51:10|2471.3|2467.3|2471.1|2467.1|2471.3|2467.3|2471.1|2467.1|5
1652971880000|2022-05-19 14:51:20|2470.5|2466.5|2469.8|2465.8|2470.5|2466.5|2469.6|2465.6|13
1652971890000|2022-05-19 14:51:30|2470.3|2466.3|2470.6|2466.6|2470.6|2466.6|2470.3|2466.3|4
1652971900000|2022-05-19 14:51:40|||||||||8
1652971910000|2022-05-19 14:51:50|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|1
1652971920000|2022-05-19 14:52:00|2469.1|2465.1|2469.6|2465.6|2469.6|2465.6|2469.1|2465.1|3
1652971930000|2022-05-19 14:52:10|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|0
1652971940000|2022-05-19 14:52:20|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|4
1652971950000|2022-05-19 14:52:30|||||||||9
1652971960000|2022-05-19 14:52:40|2470.6|2466.6|2471.1|2467.1|2471.1|2467.1|2470.6|2466.6|3
1652971980000|2022-05-19 14:53:00|||||||||2
1652971990000|2022-05-19 14:53:10|||||||||2
1652972010000|2022-05-19 14:53:30|2472.1|2468.1|2472.1|2468.1|2472.8|2468.8|2472.1|2468.1|35
1652972020000|2022-05-19 14:53:40|2472.5|2468.5|2473.1|2469.1|2473.1|2469.1|2472.5|2468.5|5
1652972040000|2022-05-19 14:54:00|2472.1|2468.1|2473.1|2469.1|2473.1|2469.1|2472.1|2468.1|30
1652972070000|2022-05-19 14:54:30|||||||||2
1652972080000|2022-05-19 14:54:40|2473.4|2469.4|2474.1|2470.1|2474.1|2470.1|2473.4|2469.4|10
1652972090000|2022-05-19 14:54:50|||||||||1
1652972100000|2022-05-19 14:55:00|||||||||4
1652972110000|2022-05-19 14:55:10|||||||||2
1652972120000|2022-05-19 14:55:20|2474.8|2470.8|2475.8|2471.8|2475.8|2471.8|2474.8|2470.8|19
1652972130000|2022-05-19 14:55:30|2476.1|2472.1|2479.3|2475.3|2479.3|2475.3|2476.1|2472.1|35
1652972140000|2022-05-19 14:55:40|2479.6|2475.6|2476|2472|2480.1|2476.1|2476|2472|36
1652972150000|2022-05-19 14:55:50|2476.3|2472.3|2478|2474|2478|2474|2476.3|2472.3|16
1652972160000|2022-05-19 14:56:00|2478.3|2474.3|2481.3|2477.3|2481.3|2477.3|2478.3|2474.3|8
1652972170000|2022-05-19 14:56:10|2480.7|2476.7|2480.3|2476.3|2480.7|2476.7|2480|2476|4
1652972180000|2022-05-19 14:56:20|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|17
1652972190000|2022-05-19 14:56:30|2481.3|2477.3|2479.5|2475.5|2481.5|2477.5|2479.5|2475.5|29
1652972200000|2022-05-19 14:56:40|||||||||1
1652972210000|2022-05-19 14:56:50|||||||||1
1652972220000|2022-05-19 14:57:00|2478.5|2474.5|2476.3|2472.3|2478.5|2474.5|2476|2472|25
1652972230000|2022-05-19 14:57:10|2475.8|2471.8|2476.5|2472.5|2476.5|2472.5|2475.3|2471.3|11
1652972240000|2022-05-19 14:57:20|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|1
1652972250000|2022-05-19 14:57:30|||||||||1
1652972260000|2022-05-19 14:57:40|||||||||1
1652972270000|2022-05-19 14:57:50|2477.3|2473.3|2477|2473|2477.3|2473.3|2477|2473|16
1652972280000|2022-05-19 14:58:00|2477.3|2473.3|2477|2473|2477.3|2473.3|2477|2473|3
1652972290000|2022-05-19 14:58:10|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|0
1652972300000|2022-05-19 14:58:20|||||||||1
1652972310000|2022-05-19 14:58:30|2477.3|2473.3|2477|2473|2477.3|2473.3|2477|2473|1
1652972320000|2022-05-19 14:58:40|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2476.8|2472.8|2
1652972330000|2022-05-19 14:58:50|2477|2473|2477|2473|2477|2473|2477|2473|2
1652972340000|2022-05-19 14:59:00|2476.8|2472.8|2476.8|2472.8|2477|2473|2476.8|2472.8|2
1652972350000|2022-05-19 14:59:10|||||||||1
1652972360000|2022-05-19 14:59:20|||||||||1
1652972370000|2022-05-19 14:59:30|2477|2473|2476.5|2472.5|2477|2473|2476.5|2472.5|5
1652972380000|2022-05-19 14:59:40|2477|2473|2476.7|2472.7|2477.7|2473.7|2476.7|2472.7|226
1652972390000|2022-05-19 14:59:50|2477.3|2473.3|2477|2473|2477.3|2473.3|2477|2473|6
1652972400000|2022-05-19 15:00:00|2478|2474|2475|2471|2478|2474|2475|2471|50
1652972410000|2022-05-19 15:00:10|2474.7|2470.7|2475|2471|2475|2471|2474.7|2470.7|2
1652972420000|2022-05-19 15:00:20|2475.2|2471.2|2475|2471|2475.7|2471.7|2475|2471|9
1652972430000|2022-05-19 15:00:30|||||||||2
1652972440000|2022-05-19 15:00:40|2476|2472|2476|2472|2476|2472|2476|2472|3
1652972450000|2022-05-19 15:00:50|||||||||2
1652972460000|2022-05-19 15:01:00|2476.3|2472.3|2476.7|2472.7|2476.7|2472.7|2476.3|2472.3|9
1652972470000|2022-05-19 15:01:10|2477.4|2473.4|2477.5|2473.5|2478.7|2474.7|2476|2472|90
1652972480000|2022-05-19 15:01:20|2477.7|2473.7|2479.5|2475.5|2479.5|2475.5|2477.7|2473.7|33
1652972490000|2022-05-19 15:01:30|2478.2|2474.2|2478.7|2474.7|2478.7|2474.7|2478|2474|13
1652972500000|2022-05-19 15:01:40|||||||||1
1652972510000|2022-05-19 15:01:50|2479.2|2475.2|2479.5|2475.5|2479.5|2475.5|2479.2|2475.2|3
1652972520000|2022-05-19 15:02:00|2478.2|2474.2|2478|2474|2478.2|2474.2|2477.7|2473.7|10
1652972530000|2022-05-19 15:02:10|2478.3|2474.3|2478.7|2474.7|2479|2475|2478.3|2474.3|12
1652972540000|2022-05-19 15:02:20|2478.5|2474.5|2478|2474|2478.5|2474.5|2477.5|2473.5|13
1652972550000|2022-05-19 15:02:30|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|0
1652972560000|2022-05-19 15:02:40|2478|2474|2478|2474|2478|2474|2478|2474|4
1652972570000|2022-05-19 15:02:50|||||||||1
1652972580000|2022-05-19 15:03:00|||||||||2
1652972590000|2022-05-19 15:03:10|2477|2473|2477|2473|2477|2473|2477|2473|10
1652972600000|2022-05-19 15:03:20|2476.5|2472.5|2475|2471|2476.5|2472.5|2475|2471|11
1652972610000|2022-05-19 15:03:30|2475.5|2471.5|2475|2471|2475.5|2471.5|2475|2471|10
1652972620000|2022-05-19 15:03:40|||||||||2
1652972630000|2022-05-19 15:03:50|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2
1652972640000|2022-05-19 15:04:00|2475|2471|2475|2471|2475|2471|2475|2471|5
1652972650000|2022-05-19 15:04:10|2474.7|2470.7|2474.5|2470.5|2474.7|2470.7|2474.5|2470.5|5
1652972660000|2022-05-19 15:04:20|||||||||4
1652972670000|2022-05-19 15:04:30|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2
1652972680000|2022-05-19 15:04:40|2474.5|2470.5|2474.7|2470.7|2474.7|2470.7|2474.5|2470.5|7
1652972690000|2022-05-19 15:04:50|2475|2471|2476|2472|2476|2472|2475|2471|13
1652972700000|2022-05-19 15:05:00|2475.7|2471.7|2476|2472|2476|2472|2475.7|2471.7|6
1652972710000|2022-05-19 15:05:10|2475.5|2471.5|2475|2471|2475.5|2471.5|2475|2471|12
1652972720000|2022-05-19 15:05:20|||||||||1
1652972730000|2022-05-19 15:05:30|2476|2472|2476|2472|2476|2472|2476|2472|9
1652972740000|2022-05-19 15:05:40|||||||||2
1652972750000|2022-05-19 15:05:50|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|5
1652972760000|2022-05-19 15:06:00|2476|2472|2476|2472|2476|2472|2476|2472|6
1652972770000|2022-05-19 15:06:10|2476.5|2472.5|2477.2|2473.2|2477.2|2473.2|2476.5|2472.5|10
1652972780000|2022-05-19 15:06:20|2477|2473|2478|2474|2478|2474|2476.7|2472.7|9
1652972790000|2022-05-19 15:06:30|2478.2|2474.2|2478|2474|2478.2|2474.2|2478|2474|1
1652972800000|2022-05-19 15:06:40|2478.2|2474.2|2478|2474|2478.2|2474.2|2477.7|2473.7|3
1652972810000|2022-05-19 15:06:50|||||||||1
1652972820000|2022-05-19 15:07:00|2478.2|2474.2|2477.5|2473.5|2478.2|2474.2|2477.5|2473.5|11
1652972830000|2022-05-19 15:07:10|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|24
1652972840000|2022-05-19 15:07:20|2477.5|2473.5|2476.5|2472.5|2477.5|2473.5|2476.5|2472.5|3
1652972860000|2022-05-19 15:07:40|||||||||28
1652972870000|2022-05-19 15:07:50|||||||||2
1652972890000|2022-05-19 15:08:10|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|10
1652972900000|2022-05-19 15:08:20|2475.5|2471.5|2474.7|2470.7|2475.5|2471.5|2474.7|2470.7|5
1652972910000|2022-05-19 15:08:30|2474.5|2470.5|2476|2472|2476|2472|2474.5|2470.5|15
1652972920000|2022-05-19 15:08:40|2476.5|2472.5|2477.2|2473.2|2477.2|2473.2|2476.2|2472.2|15
1652972930000|2022-05-19 15:08:50|2477.5|2473.5|2477.2|2473.2|2477.5|2473.5|2477.2|2473.2|6
1652972940000|2022-05-19 15:09:00|2477|2473|2477|2473|2477.2|2473.2|2477|2473|4
1652972950000|2022-05-19 15:09:10|2476.7|2472.7|2477|2473|2477.2|2473.2|2476.5|2472.5|2
1652972960000|2022-05-19 15:09:20|2477.2|2473.2|2478|2474|2478|2474|2477|2473|4
1652972970000|2022-05-19 15:09:30|2477.7|2473.7|2477.5|2473.5|2477.7|2473.7|2477.5|2473.5|13
1652972980000|2022-05-19 15:09:40|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|1
1652972990000|2022-05-19 15:09:50|2477|2473|2477|2473|2477|2473|2477|2473|2
1652973000000|2022-05-19 15:10:00|2477.5|2473.5|2477.7|2473.7|2477.7|2473.7|2477.5|2473.5|2
1652973010000|2022-05-19 15:10:10|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2
1652973020000|2022-05-19 15:10:20|||||||||3
1652973030000|2022-05-19 15:10:30|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|0
1652973040000|2022-05-19 15:10:40|||||||||4
1652973050000|2022-05-19 15:10:50|||||||||9
1652973060000|2022-05-19 15:11:00|2478.2|2474.2|2478.2|2474.2|2478.5|2474.5|2478.2|2474.2|15
1652973070000|2022-05-19 15:11:10|2478.5|2474.5|2478.7|2474.7|2478.7|2474.7|2478.5|2474.5|5
1652973080000|2022-05-19 15:11:20|2478.5|2474.5|2479.5|2475.5|2479.5|2475.5|2478.5|2474.5|3
1652973090000|2022-05-19 15:11:30|||||||||2
1652973100000|2022-05-19 15:11:40|||||||||13
1652973110000|2022-05-19 15:11:50|2479|2475|2478.2|2474.2|2479|2475|2478.2|2474.2|6
1652973120000|2022-05-19 15:12:00|2478|2474|2477.2|2473.2|2478|2474|2477.2|2473.2|6
1652973130000|2022-05-19 15:12:10|||||||||2
1652973140000|2022-05-19 15:12:20|2477.5|2473.5|2477.2|2473.2|2477.5|2473.5|2477.2|2473.2|2
1652973150000|2022-05-19 15:12:30|||||||||1
1652973160000|2022-05-19 15:12:40|2477|2473|2476.5|2472.5|2477|2473|2476.5|2472.5|1
1652973170000|2022-05-19 15:12:50|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|6
1652973180000|2022-05-19 15:13:00|2476.5|2472.5|2477.2|2473.2|2477.2|2473.2|2476.5|2472.5|14
1652973190000|2022-05-19 15:13:10|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|5
1652973200000|2022-05-19 15:13:20|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|1
1652973210000|2022-05-19 15:13:30|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2
1652973220000|2022-05-19 15:13:40|2476.5|2472.5|2475.5|2471.5|2476.5|2472.5|2475.5|2471.5|6
1652973230000|2022-05-19 15:13:50|||||||||1
1652973240000|2022-05-19 15:14:00|2476|2472|2476|2472|2476|2472|2476|2472|11
1652973250000|2022-05-19 15:14:10|||||||||9
1652973260000|2022-05-19 15:14:20|2475|2471|2474.7|2470.7|2475|2471|2474.7|2470.7|6
1652973270000|2022-05-19 15:14:30|||||||||1
1652973280000|2022-05-19 15:14:40|||||||||2
1652973300000|2022-05-19 15:15:00|2473.6|2469.6|2473|2469|2473.6|2469.6|2473|2469|13
1652973310000|2022-05-19 15:15:10|2473.7|2469.7|2475|2471|2475|2471|2473.7|2469.7|18
1652973320000|2022-05-19 15:15:20|2476|2472|2476|2472|2476|2472|2476|2472|11
1652973330000|2022-05-19 15:15:30|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476|2472|6
1652973340000|2022-05-19 15:15:40|2476|2472|2476.2|2472.2|2476.2|2472.2|2476|2472|4
1652973350000|2022-05-19 15:15:50|2476.7|2472.7|2476.2|2472.2|2476.7|2472.7|2476.2|2472.2|1
1652973360000|2022-05-19 15:16:00|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|4
1652973370000|2022-05-19 15:16:10|||||||||1
1652973380000|2022-05-19 15:16:20|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475|2471|9
1652973390000|2022-05-19 15:16:30|||||||||6
1652973400000|2022-05-19 15:16:40|||||||||1
1652973410000|2022-05-19 15:16:50|2475|2471|2473.7|2469.7|2475|2471|2473.7|2469.7|7
1652973420000|2022-05-19 15:17:00|2473.5|2469.5|2473.7|2469.7|2473.7|2469.7|2473.2|2469.2|9
1652973430000|2022-05-19 15:17:10|||||||||1
1652973440000|2022-05-19 15:17:20|2473|2469|2473|2469|2473|2469|2473|2469|6
1652973450000|2022-05-19 15:17:30|2472|2468|2472.5|2468.5|2472.5|2468.5|2472|2468|5
1652973460000|2022-05-19 15:17:40|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2
1652973470000|2022-05-19 15:17:50|2472.5|2468.5|2472.5|2468.5|2473|2469|2472.2|2468.2|2
1652973480000|2022-05-19 15:18:00|2472.7|2468.7|2473|2469|2473|2469|2472.7|2468.7|10
1652973490000|2022-05-19 15:18:10|2472.7|2468.7|2473|2469|2473|2469|2472.7|2468.7|1
1652973500000|2022-05-19 15:18:20|||||||||1
1652973510000|2022-05-19 15:18:30|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|3
1652973520000|2022-05-19 15:18:40|||||||||2
1652973530000|2022-05-19 15:18:50|||||||||1
1652973540000|2022-05-19 15:19:00|||||||||1
1652973550000|2022-05-19 15:19:10|2473|2469|2472.5|2468.5|2473|2469|2472.5|2468.5|3
1652973560000|2022-05-19 15:19:20|||||||||2
1652973570000|2022-05-19 15:19:30|2474|2470|2474.2|2470.2|2474.7|2470.7|2473.5|2469.5|11
1652973580000|2022-05-19 15:19:40|||||||||2
1652973590000|2022-05-19 15:19:50|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|1
1652973600000|2022-05-19 15:20:00|||||||||6
1652973610000|2022-05-19 15:20:10|||||||||1
1652973620000|2022-05-19 15:20:20|2474|2470|2472.5|2468.5|2474|2470|2472.5|2468.5|7
1652973630000|2022-05-19 15:20:30|2472|2468|2472.7|2468.7|2473.2|2469.2|2472|2468|15
1652973640000|2022-05-19 15:20:40|||||||||3
1652973650000|2022-05-19 15:20:50|2473|2469|2473|2469|2473|2469|2473|2469|1
1652973660000|2022-05-19 15:21:00|2473.7|2469.7|2472.7|2468.7|2474|2470|2472.2|2468.2|22
1652973670000|2022-05-19 15:21:10|||||||||2
1652973680000|2022-05-19 15:21:20|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2
1652973700000|2022-05-19 15:21:40|2471.2|2467.2|2471.5|2467.5|2471.5|2467.5|2471.2|2467.2|2
1652973710000|2022-05-19 15:21:50|2471.7|2467.7|2472.2|2468.2|2472.5|2468.5|2471.7|2467.7|9
1652973720000|2022-05-19 15:22:00|2471.7|2467.7|2472|2468|2472|2468|2471.7|2467.7|8
1652973730000|2022-05-19 15:22:10|2472.5|2468.5|2472.2|2468.2|2472.5|2468.5|2472.2|2468.2|1
1652973740000|2022-05-19 15:22:20|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|4
1652973750000|2022-05-19 15:22:30|||||||||1
1652973760000|2022-05-19 15:22:40|||||||||9
1652973770000|2022-05-19 15:22:50|2471.5|2467.5|2471.5|2467.5|2471.7|2467.7|2471|2467|10
1652973780000|2022-05-19 15:23:00|2471|2467|2469|2465|2471|2467|2468.7|2464.7|4
1652973790000|2022-05-19 15:23:10|2469.5|2465.5|2470.7|2466.7|2471.7|2467.7|2469.5|2465.5|15
1652973800000|2022-05-19 15:23:20|||||||||1
1652973810000|2022-05-19 15:23:30|||||||||1
1652973820000|2022-05-19 15:23:40|2471|2467|2471|2467|2471|2467|2471|2467|3
1652973830000|2022-05-19 15:23:50|2471.7|2467.7|2472|2468|2472|2468|2471.7|2467.7|3
1652973840000|2022-05-19 15:24:00|||||||||1
1652973850000|2022-05-19 15:24:10|||||||||1
1652973860000|2022-05-19 15:24:20|2473|2469|2471.7|2467.7|2473|2469|2471.7|2467.7|14
1652973870000|2022-05-19 15:24:30|||||||||1
1652973880000|2022-05-19 15:24:40|2472|2468|2472|2468|2472|2468|2472|2468|2
1652973890000|2022-05-19 15:24:50|2471|2467|2471.3|2467.3|2471.3|2467.3|2470.5|2466.5|63
1652973900000|2022-05-19 15:25:00|2471.5|2467.5|2471|2467|2471.5|2467.5|2470.8|2466.8|4
1652973910000|2022-05-19 15:25:10|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|1
1652973920000|2022-05-19 15:25:20|2470.8|2466.8|2466.5|2462.5|2470.8|2466.8|2466.5|2462.5|21
1652973930000|2022-05-19 15:25:30|2466.1|2462.1|2466.1|2462.1|2466.8|2462.8|2465.5|2461.5|39
1652973940000|2022-05-19 15:25:40|2466.4|2462.4|2466.8|2462.8|2467.5|2463.5|2466.4|2462.4|13
1652973950000|2022-05-19 15:25:50|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.1|2463.1|6
1652973960000|2022-05-19 15:26:00|2467.8|2463.8|2467.6|2463.6|2467.8|2463.8|2467.6|2463.6|3
1652973970000|2022-05-19 15:26:10|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2466.8|2462.8|22
1652973980000|2022-05-19 15:26:20|2466.8|2462.8|2466.8|2462.8|2467.3|2463.3|2466.8|2462.8|0
1652973990000|2022-05-19 15:26:30|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|0
1652974000000|2022-05-19 15:26:40|||||||||1
1652974030000|2022-05-19 15:27:10|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|4
1652974040000|2022-05-19 15:27:20|2467.3|2463.3|2467.6|2463.6|2467.6|2463.6|2467.1|2463.1|2
1652974060000|2022-05-19 15:27:40|2467.8|2463.8|2468.1|2464.1|2468.1|2464.1|2467.6|2463.6|1
1652974080000|2022-05-19 15:28:00|2467.1|2463.1|2466.8|2462.8|2467.1|2463.1|2466.8|2462.8|12
1652974090000|2022-05-19 15:28:10|2466.5|2462.5|2466.1|2462.1|2466.5|2462.5|2466.1|2462.1|21
1652974120000|2022-05-19 15:28:40|||||||||1
1652974130000|2022-05-19 15:28:50|2466.6|2462.6|2467.1|2463.1|2467.1|2463.1|2466.6|2462.6|3
1652974140000|2022-05-19 15:29:00|2466.5|2462.5|2466.1|2462.1|2466.5|2462.5|2466.1|2462.1|9
1652974150000|2022-05-19 15:29:10|||||||||1
1652974160000|2022-05-19 15:29:20|2466.4|2462.4|2466.6|2462.6|2466.6|2462.6|2466.4|2462.4|2
1652974170000|2022-05-19 15:29:30|2466.4|2462.4|2466.3|2462.3|2466.4|2462.4|2466.1|2462.1|0
1652974180000|2022-05-19 15:29:40|2466.6|2462.6|2467.1|2463.1|2467.1|2463.1|2466.6|2462.6|2
1652974190000|2022-05-19 15:29:50|||||||||2
1652974200000|2022-05-19 15:30:00|2466.1|2462.1|2466.3|2462.3|2466.6|2462.6|2466.1|2462.1|21
1652974210000|2022-05-19 15:30:10|2466.5|2462.5|2468.1|2464.1|2468.1|2464.1|2466.5|2462.5|6
1652974220000|2022-05-19 15:30:20|2468.6|2464.6|2468.1|2464.1|2468.6|2464.6|2468.1|2464.1|8
1652974230000|2022-05-19 15:30:30|2467.1|2463.1|2466.6|2462.6|2467.1|2463.1|2465.5|2461.5|49
1652974240000|2022-05-19 15:30:40|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|4
1652974250000|2022-05-19 15:30:50|2466.5|2462.5|2466.3|2462.3|2466.5|2462.5|2466.3|2462.3|3
1652974260000|2022-05-19 15:31:00|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|0
1652974270000|2022-05-19 15:31:10|||||||||1
1652974280000|2022-05-19 15:31:20|||||||||8
1652974290000|2022-05-19 15:31:30|||||||||10
1652974300000|2022-05-19 15:31:40|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|16
1652974310000|2022-05-19 15:31:50|2464.1|2460.1|2463.1|2459.1|2464.1|2460.1|2463.1|2459.1|27
1652974320000|2022-05-19 15:32:00|2462.3|2458.3|2463.1|2459.1|2463.1|2459.1|2462.3|2458.3|26
1652974330000|2022-05-19 15:32:10|2462.9|2458.9|2463.1|2459.1|2463.1|2459.1|2462.9|2458.9|3
1652974340000|2022-05-19 15:32:20|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|10
1652974350000|2022-05-19 15:32:30|2462.6|2458.6|2463.1|2459.1|2463.1|2459.1|2462.6|2458.6|0
1652974360000|2022-05-19 15:32:40|2464.1|2460.1|2463.1|2459.1|2464.1|2460.1|2463.1|2459.1|19
1652974370000|2022-05-19 15:32:50|2463.3|2459.3|2464.1|2460.1|2464.1|2460.1|2463.3|2459.3|9
1652974380000|2022-05-19 15:33:00|2469|2465|2468.6|2464.6|2469.8|2465.8|2468.6|2464.6|14
1652974390000|2022-05-19 15:33:10|2467.8|2463.8|2468.8|2464.8|2468.8|2464.8|2467.8|2463.8|4
1652974400000|2022-05-19 15:33:20|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|11
1652974410000|2022-05-19 15:33:30|2468.8|2464.8|2469.1|2465.1|2469.1|2465.1|2467.5|2463.5|58
1652974420000|2022-05-19 15:33:40|||||||||3
1652974430000|2022-05-19 15:33:50|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2
1652974440000|2022-05-19 15:34:00|2468.5|2464.5|2468|2464|2468.5|2464.5|2467.8|2463.8|5
1652974450000|2022-05-19 15:34:10|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|3
1652974460000|2022-05-19 15:34:20|2468.5|2464.5|2468|2464|2468.5|2464.5|2468|2464|1
1652974470000|2022-05-19 15:34:30|2468.5|2464.5|2468.3|2464.3|2468.5|2464.5|2468.3|2464.3|10
1652974480000|2022-05-19 15:34:40|2468.5|2464.5|2468.3|2464.3|2468.5|2464.5|2468.3|2464.3|1
1652974490000|2022-05-19 15:34:50|||||||||1
1652974500000|2022-05-19 15:35:00|2468.5|2464.5|2468.3|2464.3|2468.5|2464.5|2468.3|2464.3|2
1652974510000|2022-05-19 15:35:10|||||||||1
1652974540000|2022-05-19 15:35:40|2467.8|2463.8|2465.4|2461.4|2467.8|2463.8|2465.3|2461.3|42
1652974550000|2022-05-19 15:35:50|2464.9|2460.9|2464.6|2460.6|2464.9|2460.9|2464.6|2460.6|1
1652974560000|2022-05-19 15:36:00|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2463.1|2459.1|17
1652974570000|2022-05-19 15:36:10|||||||||55
1652974580000|2022-05-19 15:36:20|2464.4|2460.4|2467.4|2463.4|2468.1|2464.1|2464.4|2460.4|14
1652974600000|2022-05-19 15:36:40|2467.8|2463.8|2468.1|2464.1|2468.4|2464.4|2467.4|2463.4|13
1652974620000|2022-05-19 15:37:00|2468.4|2464.4|2468.8|2464.8|2469.5|2465.5|2468.4|2464.4|135
1652974650000|2022-05-19 15:37:30|||||||||8
1652974660000|2022-05-19 15:37:40|2469.1|2465.1|2468.8|2464.8|2469.1|2465.1|2468.8|2464.8|3
1652974680000|2022-05-19 15:38:00|2468.3|2464.3|2468.8|2464.8|2468.8|2464.8|2468.3|2464.3|12
1652974690000|2022-05-19 15:38:10|||||||||1
1652974710000|2022-05-19 15:38:30|||||||||3
1652974720000|2022-05-19 15:38:40|||||||||1
1652974740000|2022-05-19 15:39:00|||||||||8
1652974750000|2022-05-19 15:39:10|||||||||4
1652974760000|2022-05-19 15:39:20|||||||||1
1652974770000|2022-05-19 15:39:30|||||||||2
1652974780000|2022-05-19 15:39:40|||||||||1
1652974790000|2022-05-19 15:39:50|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2
1652974800000|2022-05-19 15:40:00|2469.1|2465.1|2468.1|2464.1|2469.1|2465.1|2467.8|2463.8|18
1652974810000|2022-05-19 15:40:10|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|1
1652974820000|2022-05-19 15:40:20|2470.8|2466.8|2470.3|2466.3|2470.8|2466.8|2469.5|2465.5|35
1652974830000|2022-05-19 15:40:30|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|13
1652974840000|2022-05-19 15:40:40|2469.5|2465.5|2470.3|2466.3|2470.3|2466.3|2469.5|2465.5|8
1652974850000|2022-05-19 15:40:50|||||||||1
1652974860000|2022-05-19 15:41:00|2470|2466|2470.3|2466.3|2471|2467|2470|2466|10
1652974870000|2022-05-19 15:41:10|||||||||1
1652974880000|2022-05-19 15:41:20|2470.5|2466.5|2471.3|2467.3|2471.3|2467.3|2470.5|2466.5|3
1652974890000|2022-05-19 15:41:30|2471.5|2467.5|2471.5|2467.5|2471.8|2467.8|2471.3|2467.3|21
1652974900000|2022-05-19 15:41:40|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|1
1652974910000|2022-05-19 15:41:50|||||||||2
1652974920000|2022-05-19 15:42:00|2471.8|2467.8|2472|2468|2472.3|2468.3|2471.8|2467.8|12
1652974930000|2022-05-19 15:42:10|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2
1652974950000|2022-05-19 15:42:30|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|12
1652974960000|2022-05-19 15:42:40|2471.5|2467.5|2471.3|2467.3|2471.5|2467.5|2471.3|2467.3|2
1652974970000|2022-05-19 15:42:50|2469.8|2465.8|2469.3|2465.3|2469.8|2465.8|2469|2465|14
1652974980000|2022-05-19 15:43:00|2469.5|2465.5|2470.3|2466.3|2470.3|2466.3|2469.5|2465.5|10
1652974990000|2022-05-19 15:43:10|2470.5|2466.5|2470.3|2466.3|2470.5|2466.5|2470.3|2466.3|2
1652975000000|2022-05-19 15:43:20|2470|2466|2469.5|2465.5|2470|2466|2469.5|2465.5|2
1652975010000|2022-05-19 15:43:30|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|9
1652975020000|2022-05-19 15:43:40|||||||||2
1652975030000|2022-05-19 15:43:50|2470|2466|2469.8|2465.8|2470.3|2466.3|2469.5|2465.5|4
1652975040000|2022-05-19 15:44:00|||||||||3
1652975050000|2022-05-19 15:44:10|||||||||1
1652975060000|2022-05-19 15:44:20|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|1
1652975070000|2022-05-19 15:44:30|2469|2465|2469.3|2465.3|2469.3|2465.3|2469|2465|3
1652975080000|2022-05-19 15:44:40|||||||||1
1652975090000|2022-05-19 15:44:50|||||||||1
1652975100000|2022-05-19 15:45:00|2469.8|2465.8|2470.3|2466.3|2470.8|2466.8|2469.8|2465.8|19
1652975110000|2022-05-19 15:45:10|||||||||3
1652975130000|2022-05-19 15:45:30|||||||||3
1652975140000|2022-05-19 15:45:40|||||||||3
1652975150000|2022-05-19 15:45:50|||||||||3
1652975160000|2022-05-19 15:46:00|2470|2466|2469.8|2465.8|2470.3|2466.3|2469.3|2465.3|17
1652975170000|2022-05-19 15:46:10|2469.5|2465.5|2469.8|2465.8|2470|2466|2469.5|2465.5|7
1652975180000|2022-05-19 15:46:20|2470|2466|2469.5|2465.5|2470|2466|2469.5|2465.5|5
1652975190000|2022-05-19 15:46:30|2469|2465|2469|2465|2469.3|2465.3|2469|2465|11
1652975200000|2022-05-19 15:46:40|||||||||2
1652975210000|2022-05-19 15:46:50|||||||||2
1652975220000|2022-05-19 15:47:00|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|4
1652975230000|2022-05-19 15:47:10|||||||||3
1652975240000|2022-05-19 15:47:20|2469|2465|2469|2465|2469|2465|2469|2465|1
1652975250000|2022-05-19 15:47:30|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|4
1652975260000|2022-05-19 15:47:40|2470.5|2466.5|2471|2467|2472|2468|2470.2|2466.2|37
1652975270000|2022-05-19 15:47:50|2471.3|2467.3|2473.7|2469.7|2473.7|2469.7|2471.3|2467.3|110
1652975280000|2022-05-19 15:48:00|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2472|2468|90
1652975290000|2022-05-19 15:48:10|2473.2|2469.2|2473.5|2469.5|2473.5|2469.5|2473|2469|23
1652975300000|2022-05-19 15:48:20|2473|2469|2472|2468|2473.5|2469.5|2472|2468|49
1652975310000|2022-05-19 15:48:30|2471.7|2467.7|2471.5|2467.5|2471.7|2467.7|2471.5|2467.5|20
1652975320000|2022-05-19 15:48:40|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|32
1652975330000|2022-05-19 15:48:50|2472|2468|2472.2|2468.2|2472.2|2468.2|2471.7|2467.7|35
1652975340000|2022-05-19 15:49:00|2472|2468|2471.5|2467.5|2472|2468|2471.5|2467.5|18
1652975350000|2022-05-19 15:49:10|2471.7|2467.7|2469|2465|2471.7|2467.7|2469|2465|34
1652975360000|2022-05-19 15:49:20|2468.7|2464.7|2470.7|2466.7|2470.7|2466.7|2468.7|2464.7|59
1652975370000|2022-05-19 15:49:30|||||||||20
1652975380000|2022-05-19 15:49:40|2470.5|2466.5|2470.7|2466.7|2471|2467|2470.5|2466.5|24
1652975390000|2022-05-19 15:49:50|2471|2467|2470.7|2466.7|2471|2467|2469|2465|78
1652975400000|2022-05-19 15:50:00|2471|2467|2471|2467|2472|2468|2471|2467|35
1652975410000|2022-05-19 15:50:10|2470.7|2466.7|2471.5|2467.5|2471.5|2467.5|2470.7|2466.7|9
1652975420000|2022-05-19 15:50:20|2471.2|2467.2|2471.2|2467.2|2472.7|2468.7|2471.2|2467.2|12
1652975430000|2022-05-19 15:50:30|||||||||1
1652975440000|2022-05-19 15:50:40|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|0
1652975450000|2022-05-19 15:50:50|||||||||1
1652975460000|2022-05-19 15:51:00|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|14
1652975470000|2022-05-19 15:51:10|2471.5|2467.5|2471.2|2467.2|2471.5|2467.5|2471.2|2467.2|3
1652975480000|2022-05-19 15:51:20|2470.7|2466.7|2470|2466|2470.7|2466.7|2470|2466|11
1652975490000|2022-05-19 15:51:30|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|50
1652975500000|2022-05-19 15:51:40|2471|2467|2470|2466|2471|2467|2470|2466|2
1652975510000|2022-05-19 15:51:50|||||||||1
1652975520000|2022-05-19 15:52:00|2470.7|2466.7|2471.2|2467.2|2471.2|2467.2|2470.7|2466.7|9
1652975530000|2022-05-19 15:52:10|2471.5|2467.5|2472.2|2468.2|2472.2|2468.2|2471.5|2467.5|2
1652975540000|2022-05-19 15:52:20|2472|2468|2472|2468|2472|2468|2472|2468|1
1652975550000|2022-05-19 15:52:30|||||||||9
1652975570000|2022-05-19 15:52:50|2471.2|2467.2|2471.5|2467.5|2471.5|2467.5|2471.2|2467.2|2
1652975580000|2022-05-19 15:53:00|||||||||1
1652975590000|2022-05-19 15:53:10|||||||||1
1652975600000|2022-05-19 15:53:20|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|3
1652975610000|2022-05-19 15:53:30|||||||||1
1652975640000|2022-05-19 15:54:00|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|10
1652975650000|2022-05-19 15:54:10|||||||||1
1652975670000|2022-05-19 15:54:30|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|1
1652975680000|2022-05-19 15:54:40|2471.2|2467.2|2471.5|2467.5|2471.5|2467.5|2471.2|2467.2|4
1652975700000|2022-05-19 15:55:00|||||||||5
1652975710000|2022-05-19 15:55:10|||||||||1
1652975730000|2022-05-19 15:55:30|||||||||11
1652975760000|2022-05-19 15:56:00|2471.7|2467.7|2471.5|2467.5|2471.7|2467.7|2471.5|2467.5|3
1652975780000|2022-05-19 15:56:20|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|3
1652975790000|2022-05-19 15:56:30|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2
1652975800000|2022-05-19 15:56:40|||||||||1
1652975810000|2022-05-19 15:56:50|||||||||1
1652975820000|2022-05-19 15:57:00|||||||||10
1652975830000|2022-05-19 15:57:10|||||||||1
1652975850000|2022-05-19 15:57:30|||||||||2
1652975870000|2022-05-19 15:57:50|||||||||1
1652975880000|2022-05-19 15:58:00|||||||||2
1652975890000|2022-05-19 15:58:10|||||||||1
1652975910000|2022-05-19 15:58:30|||||||||9
1652975930000|2022-05-19 15:58:50|||||||||2
1652975940000|2022-05-19 15:59:00|||||||||1
1652975970000|2022-05-19 15:59:30|||||||||3
1652975980000|2022-05-19 15:59:40|||||||||2
1652975990000|2022-05-19 15:59:50|2472|2468|2471.5|2467.5|2472|2468|2471.5|2467.5|14
1652976000000|2022-05-19 16:00:00|||||||||1
1652976010000|2022-05-19 16:00:10|2471.2|2467.2|2469.7|2465.7|2471.2|2467.2|2469.7|2465.7|4
1652976020000|2022-05-19 16:00:20|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|0
1652976030000|2022-05-19 16:00:30|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2
1652976040000|2022-05-19 16:00:40|||||||||1
1652976060000|2022-05-19 16:01:00|||||||||2
1652976070000|2022-05-19 16:01:10|2470.8|2466.8|2471.7|2467.7|2471.7|2467.7|2470.8|2466.8|6
1652976080000|2022-05-19 16:01:20|2472.7|2468.7|2472.7|2468.7|2473.2|2469.2|2472.7|2468.7|7
1652976090000|2022-05-19 16:01:30|2473|2469|2472.7|2468.7|2473|2469|2472.7|2468.7|0
1652976100000|2022-05-19 16:01:40|||||||||1
1652976110000|2022-05-19 16:01:50|2473|2469|2473.2|2469.2|2473.2|2469.2|2473|2469|1
1652976120000|2022-05-19 16:02:00|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|10
1652976130000|2022-05-19 16:02:10|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|1
1652976140000|2022-05-19 16:02:20|2474|2470|2473.5|2469.5|2474|2470|2473.5|2469.5|0
1652976150000|2022-05-19 16:02:30|||||||||1
1652976160000|2022-05-19 16:02:40|||||||||2
1652976180000|2022-05-19 16:03:00|||||||||1
1652976200000|2022-05-19 16:03:20|||||||||1
1652976210000|2022-05-19 16:03:30|||||||||1
1652976220000|2022-05-19 16:03:40|2473.7|2469.7|2473.5|2469.5|2474|2470|2473.5|2469.5|2
1652976240000|2022-05-19 16:04:00|2474|2470|2474|2470|2474|2470|2474|2470|4
1652976270000|2022-05-19 16:04:30|||||||||1
1652976280000|2022-05-19 16:04:40|||||||||1
1652976300000|2022-05-19 16:05:00|2473.7|2469.7|2473.5|2469.5|2473.7|2469.7|2473.5|2469.5|2
1652976310000|2022-05-19 16:05:10|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|0
1652976320000|2022-05-19 16:05:20|||||||||1
1652976330000|2022-05-19 16:05:30|||||||||2
1652976350000|2022-05-19 16:05:50|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|4
1652976360000|2022-05-19 16:06:00|||||||||2
1652976370000|2022-05-19 16:06:10|||||||||1
1652976380000|2022-05-19 16:06:20|||||||||1
1652976390000|2022-05-19 16:06:30|||||||||2
1652976410000|2022-05-19 16:06:50|2473.2|2469.2|2473.7|2469.7|2473.7|2469.7|2473.2|2469.2|10
1652976430000|2022-05-19 16:07:10|2474|2470|2475|2471|2475.2|2471.2|2474|2470|11
1652976440000|2022-05-19 16:07:20|||||||||1
1652976450000|2022-05-19 16:07:30|2474.7|2470.7|2475|2471|2475.2|2471.2|2474.7|2470.7|5
1652976470000|2022-05-19 16:07:50|2474.7|2470.7|2475|2471|2475|2471|2474.7|2470.7|2
1652976480000|2022-05-19 16:08:00|2475.2|2471.2|2475.7|2471.7|2475.7|2471.7|2475.2|2471.2|1
1652976490000|2022-05-19 16:08:10|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|1
1652976500000|2022-05-19 16:08:20|||||||||1
1652976510000|2022-05-19 16:08:30|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|1
1652976530000|2022-05-19 16:08:50|||||||||1
1652976540000|2022-05-19 16:09:00|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|132
1652976550000|2022-05-19 16:09:10|||||||||1
1652976560000|2022-05-19 16:09:20|||||||||2
1652976570000|2022-05-19 16:09:30|||||||||1
1652976600000|2022-05-19 16:10:00|||||||||1
1652976610000|2022-05-19 16:10:10|||||||||1
1652976620000|2022-05-19 16:10:20|||||||||1
1652976630000|2022-05-19 16:10:30|2475.2|2471.2|2475.5|2471.5|2475.5|2471.5|2475.2|2471.2|2
1652976640000|2022-05-19 16:10:40|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|1
1652976660000|2022-05-19 16:11:00|||||||||1
1652976670000|2022-05-19 16:11:10|||||||||1
1652976690000|2022-05-19 16:11:30|||||||||2
1652976700000|2022-05-19 16:11:40|2475.5|2471.5|2475.2|2471.2|2475.5|2471.5|2475.2|2471.2|68
1652976720000|2022-05-19 16:12:00|||||||||24
1652976730000|2022-05-19 16:12:10|||||||||2
1652976750000|2022-05-19 16:12:30|||||||||2
1652976800000|2022-05-19 16:13:20|||||||||1
1652976810000|2022-05-19 16:13:30|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|1
1652976820000|2022-05-19 16:13:40|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2
1652976830000|2022-05-19 16:13:50|||||||||1
1652976840000|2022-05-19 16:14:00|||||||||1
1652976850000|2022-05-19 16:14:10|||||||||1
1652976880000|2022-05-19 16:14:40|||||||||1
1652976890000|2022-05-19 16:14:50|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2
1652976910000|2022-05-19 16:15:10|||||||||1
1652976920000|2022-05-19 16:15:20|||||||||1
1652976930000|2022-05-19 16:15:30|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|15
1652976940000|2022-05-19 16:15:40|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|4
1652976960000|2022-05-19 16:16:00|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|11
1652976970000|2022-05-19 16:16:10|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2
1652976980000|2022-05-19 16:16:20|2474.9|2470.9|2473.9|2469.9|2474.9|2470.9|2473.9|2469.9|15
1652977000000|2022-05-19 16:16:40|||||||||1
1652977010000|2022-05-19 16:16:50|||||||||1
1652977020000|2022-05-19 16:17:00|2474.2|2470.2|2474.4|2470.4|2474.4|2470.4|2474.2|2470.2|4
1652977030000|2022-05-19 16:17:10|||||||||2
1652977050000|2022-05-19 16:17:30|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2
1652977060000|2022-05-19 16:17:40|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2
1652977070000|2022-05-19 16:17:50|||||||||1
1652977080000|2022-05-19 16:18:00|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|3
1652977090000|2022-05-19 16:18:10|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|11
1652977100000|2022-05-19 16:18:20|||||||||1
1652977110000|2022-05-19 16:18:30|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|1
1652977120000|2022-05-19 16:18:40|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|0
1652977130000|2022-05-19 16:18:50|2475.2|2471.2|2474.7|2470.7|2475.2|2471.2|2474.7|2470.7|17
1652977140000|2022-05-19 16:19:00|2474.9|2470.9|2474.7|2470.7|2474.9|2470.9|2474.7|2470.7|2
1652977150000|2022-05-19 16:19:10|||||||||1
1652977160000|2022-05-19 16:19:20|2474.9|2470.9|2474.7|2470.7|2474.9|2470.9|2474.7|2470.7|3
1652977180000|2022-05-19 16:19:40|||||||||2
1652977200000|2022-05-19 16:20:00|||||||||1
1652977210000|2022-05-19 16:20:10|2473.9|2469.9|2473.7|2469.7|2473.9|2469.9|2473.7|2469.7|13
1652977220000|2022-05-19 16:20:20|||||||||1
1652977240000|2022-05-19 16:20:40|2473.2|2469.2|2472.9|2468.9|2473.7|2469.7|2472.9|2468.9|15
1652977250000|2022-05-19 16:20:50|2473.2|2469.2|2472.7|2468.7|2473.2|2469.2|2472.7|2468.7|0
1652977260000|2022-05-19 16:21:00|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|0
1652977270000|2022-05-19 16:21:10|2473.2|2469.2|2473.7|2469.7|2473.7|2469.7|2473.2|2469.2|2
1652977290000|2022-05-19 16:21:30|2473.9|2469.9|2474.4|2470.4|2474.4|2470.4|2473.9|2469.9|3
1652977300000|2022-05-19 16:21:40|||||||||1
1652977310000|2022-05-19 16:21:50|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2
1652977330000|2022-05-19 16:22:10|||||||||1
1652977340000|2022-05-19 16:22:20|||||||||1
1652977360000|2022-05-19 16:22:40|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|3
1652977370000|2022-05-19 16:22:50|||||||||1
1652977380000|2022-05-19 16:23:00|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|11
1652977390000|2022-05-19 16:23:10|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|1
1652977400000|2022-05-19 16:23:20|2474.7|2470.7|2474.6|2470.6|2474.7|2470.7|2474.4|2470.4|4
1652977410000|2022-05-19 16:23:30|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.7|2470.7|1
1652977420000|2022-05-19 16:23:40|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2
1652977430000|2022-05-19 16:23:50|||||||||1
1652977440000|2022-05-19 16:24:00|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|5
1652977450000|2022-05-19 16:24:10|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|0
1652977460000|2022-05-19 16:24:20|2474.9|2470.9|2474.4|2470.4|2474.9|2470.9|2474.4|2470.4|4
1652977480000|2022-05-19 16:24:40|||||||||1
1652977490000|2022-05-19 16:24:50|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2
1652977500000|2022-05-19 16:25:00|2474.9|2470.9|2474.7|2470.7|2474.9|2470.9|2474.7|2470.7|3
1652977510000|2022-05-19 16:25:10|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|1
1652977520000|2022-05-19 16:25:20|||||||||1
1652977550000|2022-05-19 16:25:50|2473.9|2469.9|2473.7|2469.7|2473.9|2469.9|2473.7|2469.7|11
1652977560000|2022-05-19 16:26:00|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|3
1652977570000|2022-05-19 16:26:10|||||||||1
1652977580000|2022-05-19 16:26:20|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2
1652977590000|2022-05-19 16:26:30|2473.9|2469.9|2473.7|2469.7|2473.9|2469.9|2473.7|2469.7|5
1652977610000|2022-05-19 16:26:50|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2
1652977630000|2022-05-19 16:27:10|||||||||1
1652977640000|2022-05-19 16:27:20|2474.4|2470.4|2474.7|2470.7|2474.7|2470.7|2474.4|2470.4|2
1652977660000|2022-05-19 16:27:40|||||||||1
1652977670000|2022-05-19 16:27:50|||||||||1
1652977680000|2022-05-19 16:28:00|2474.9|2470.9|2475.9|2471.9|2475.9|2471.9|2474.7|2470.7|7
1652977690000|2022-05-19 16:28:10|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|6
1652977700000|2022-05-19 16:28:20|2474.7|2470.7|2474.4|2470.4|2474.7|2470.7|2474.4|2470.4|2
1652977710000|2022-05-19 16:28:30|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|1
1652977720000|2022-05-19 16:28:40|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|1
1652977730000|2022-05-19 16:28:50|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|1
1652977740000|2022-05-19 16:29:00|2474.9|2470.9|2475.4|2471.4|2475.4|2471.4|2474.9|2470.9|8
1652977750000|2022-05-19 16:29:10|||||||||1
1652977760000|2022-05-19 16:29:20|||||||||2
1652977770000|2022-05-19 16:29:30|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2
1652977780000|2022-05-19 16:29:40|||||||||1
1652977790000|2022-05-19 16:29:50|2475.9|2471.9|2477.9|2473.9|2477.9|2473.9|2475.9|2471.9|36
1652977810000|2022-05-19 16:30:10|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|3
1652977820000|2022-05-19 16:30:20|||||||||2
1652977830000|2022-05-19 16:30:30|||||||||3
1652977840000|2022-05-19 16:30:40|2477.9|2473.9|2478.2|2474.2|2478.2|2474.2|2477.9|2473.9|4
1652977850000|2022-05-19 16:30:50|||||||||1
1652977860000|2022-05-19 16:31:00|||||||||1
1652977870000|2022-05-19 16:31:10|||||||||1
1652977880000|2022-05-19 16:31:20|||||||||3
1652977900000|2022-05-19 16:31:40|2477.6|2473.6|2476.9|2472.9|2477.6|2473.6|2476.9|2472.9|19
1652977910000|2022-05-19 16:31:50|2477.2|2473.2|2477.7|2473.7|2477.7|2473.7|2477.2|2473.2|6
1652977920000|2022-05-19 16:32:00|2477.9|2473.9|2478.2|2474.2|2478.2|2474.2|2477.9|2473.9|4
1652977930000|2022-05-19 16:32:10|||||||||1
1652977940000|2022-05-19 16:32:20|2478.4|2474.4|2478.7|2474.7|2478.7|2474.7|2478.4|2474.4|3
1652977950000|2022-05-19 16:32:30|2479.4|2475.4|2479.2|2475.2|2479.4|2475.4|2479.2|2475.2|3
1652977960000|2022-05-19 16:32:40|2478.7|2474.7|2478.4|2474.4|2478.7|2474.7|2478.4|2474.4|0
1652977970000|2022-05-19 16:32:50|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2
1652977980000|2022-05-19 16:33:00|2478.4|2474.4|2478.7|2474.7|2478.7|2474.7|2478.4|2474.4|7
1652978000000|2022-05-19 16:33:20|||||||||1
1652978010000|2022-05-19 16:33:30|2478.4|2474.4|2478.7|2474.7|2478.7|2474.7|2478.4|2474.4|2
1652978020000|2022-05-19 16:33:40|||||||||1
1652978030000|2022-05-19 16:33:50|||||||||1
1652978040000|2022-05-19 16:34:00|||||||||1
1652978050000|2022-05-19 16:34:10|||||||||2
1652978060000|2022-05-19 16:34:20|||||||||1
1652978070000|2022-05-19 16:34:30|||||||||3
1652978080000|2022-05-19 16:34:40|||||||||1
1652978100000|2022-05-19 16:35:00|||||||||3
1652978120000|2022-05-19 16:35:20|2478.1|2474.1|2477.7|2473.7|2478.1|2474.1|2477.7|2473.7|16
1652978130000|2022-05-19 16:35:30|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|1
1652978140000|2022-05-19 16:35:40|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|3
1652978150000|2022-05-19 16:35:50|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|1
1652978160000|2022-05-19 16:36:00|||||||||2
1652978180000|2022-05-19 16:36:20|2478.2|2474.2|2478.4|2474.4|2478.4|2474.4|2478.2|2474.2|1
1652978190000|2022-05-19 16:36:30|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|5
1652978210000|2022-05-19 16:36:50|||||||||1
1652978220000|2022-05-19 16:37:00|||||||||1
1652978240000|2022-05-19 16:37:20|||||||||1
1652978250000|2022-05-19 16:37:30|||||||||3
1652978260000|2022-05-19 16:37:40|||||||||1
1652978270000|2022-05-19 16:37:50|||||||||2
1652978280000|2022-05-19 16:38:00|||||||||1
1652978300000|2022-05-19 16:38:20|||||||||1
1652978310000|2022-05-19 16:38:30|||||||||2
1652978320000|2022-05-19 16:38:40|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|14
1652978330000|2022-05-19 16:38:50|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|3
1652978340000|2022-05-19 16:39:00|2478.2|2474.2|2477.2|2473.2|2478.2|2474.2|2476.9|2472.9|36
1652978350000|2022-05-19 16:39:10|||||||||1
1652978370000|2022-05-19 16:39:30|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2
1652978400000|2022-05-19 16:40:00|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|7
1652978410000|2022-05-19 16:40:10|||||||||1
1652978430000|2022-05-19 16:40:30|||||||||1
1652978440000|2022-05-19 16:40:40|||||||||2
1652978450000|2022-05-19 16:40:50|||||||||1
1652978470000|2022-05-19 16:41:10|2476.9|2472.9|2476.7|2472.7|2476.9|2472.9|2476.7|2472.7|15
1652978490000|2022-05-19 16:41:30|2477.4|2473.4|2476.7|2472.7|2477.4|2473.4|2476.7|2472.7|10
1652978500000|2022-05-19 16:41:40|||||||||2
1652978520000|2022-05-19 16:42:00|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|3
1652978530000|2022-05-19 16:42:10|||||||||4
1652978540000|2022-05-19 16:42:20|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|1
1652978550000|2022-05-19 16:42:30|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|1
1652978560000|2022-05-19 16:42:40|2476.7|2472.7|2476.9|2472.9|2476.9|2472.9|2476.7|2472.7|4
1652978570000|2022-05-19 16:42:50|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|0
1652978590000|2022-05-19 16:43:10|2476.2|2472.2|2475.9|2471.9|2476.2|2472.2|2475.7|2471.7|14
1652978600000|2022-05-19 16:43:20|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|1
1652978620000|2022-05-19 16:43:40|||||||||2
1652978630000|2022-05-19 16:43:50|||||||||1
1652978650000|2022-05-19 16:44:10|||||||||1
1652978670000|2022-05-19 16:44:30|||||||||2
1652978680000|2022-05-19 16:44:40|2476.1|2472.1|2476.4|2472.4|2476.4|2472.4|2476.1|2472.1|3
1652978690000|2022-05-19 16:44:50|||||||||6
1652978700000|2022-05-19 16:45:00|||||||||1
1652978710000|2022-05-19 16:45:10|2476.2|2472.2|2476.7|2472.7|2476.9|2472.9|2476.2|2472.2|7
1652978720000|2022-05-19 16:45:20|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|1
1652978730000|2022-05-19 16:45:30|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2
1652978740000|2022-05-19 16:45:40|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|3
1652978770000|2022-05-19 16:46:10|||||||||3
1652978780000|2022-05-19 16:46:20|2477.4|2473.4|2477.9|2473.9|2477.9|2473.9|2477.4|2473.4|5
1652978790000|2022-05-19 16:46:30|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|1
1652978800000|2022-05-19 16:46:40|||||||||2
1652978810000|2022-05-19 16:46:50|||||||||2
1652978820000|2022-05-19 16:47:00|2477.9|2473.9|2477.7|2473.7|2477.9|2473.9|2477.7|2473.7|4
1652978830000|2022-05-19 16:47:10|2477.9|2473.9|2477.7|2473.7|2477.9|2473.9|2477.7|2473.7|0
1652978840000|2022-05-19 16:47:20|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.7|2473.7|2
1652978850000|2022-05-19 16:47:30|2477.7|2473.7|2477.9|2473.9|2477.9|2473.9|2477.7|2473.7|1
1652978860000|2022-05-19 16:47:40|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|0
1652978870000|2022-05-19 16:47:50|2477.9|2473.9|2477.7|2473.7|2477.9|2473.9|2477.7|2473.7|3
1652978880000|2022-05-19 16:48:00|2478.1|2474.1|2478.7|2474.7|2478.7|2474.7|2478.1|2474.1|7
1652978900000|2022-05-19 16:48:20|||||||||3
1652978910000|2022-05-19 16:48:30|||||||||1
1652978920000|2022-05-19 16:48:40|||||||||1
1652978930000|2022-05-19 16:48:50|||||||||2
1652978950000|2022-05-19 16:49:10|2478.2|2474.2|2477.7|2473.7|2478.2|2474.2|2477.7|2473.7|25
1652978960000|2022-05-19 16:49:20|||||||||2
1652978970000|2022-05-19 16:49:30|||||||||1
1652978980000|2022-05-19 16:49:40|||||||||1
1652978990000|2022-05-19 16:49:50|||||||||2
1652979020000|2022-05-19 16:50:20|||||||||3
1652979030000|2022-05-19 16:50:30|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|12
1652979040000|2022-05-19 16:50:40|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|4
1652979050000|2022-05-19 16:50:50|||||||||2
1652979060000|2022-05-19 16:51:00|||||||||1
1652979070000|2022-05-19 16:51:10|||||||||1
1652979080000|2022-05-19 16:51:20|||||||||5
1652979100000|2022-05-19 16:51:40|||||||||1
1652979110000|2022-05-19 16:51:50|||||||||1
1652979120000|2022-05-19 16:52:00|||||||||1
1652979130000|2022-05-19 16:52:10|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|1
1652979140000|2022-05-19 16:52:20|||||||||1
1652979160000|2022-05-19 16:52:40|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|1
1652979170000|2022-05-19 16:52:50|||||||||1
1652979180000|2022-05-19 16:53:00|2478.9|2474.9|2479.4|2475.4|2479.4|2475.4|2478.7|2474.7|8
1652979200000|2022-05-19 16:53:20|||||||||4
1652979230000|2022-05-19 16:53:50|||||||||6
1652979240000|2022-05-19 16:54:00|||||||||4
1652979260000|2022-05-19 16:54:20|||||||||2
1652979270000|2022-05-19 16:54:30|||||||||1
1652979300000|2022-05-19 16:55:00|||||||||1
1652979320000|2022-05-19 16:55:20|2479.8|2475.8|2479.7|2475.7|2480.4|2476.4|2479.4|2475.4|61
1652979330000|2022-05-19 16:55:30|||||||||2
1652979340000|2022-05-19 16:55:40|||||||||12
1652979350000|2022-05-19 16:55:50|||||||||2
1652979360000|2022-05-19 16:56:00|||||||||2
1652979370000|2022-05-19 16:56:10|||||||||1
1652979390000|2022-05-19 16:56:30|||||||||1
1652979410000|2022-05-19 16:56:50|||||||||2
1652979420000|2022-05-19 16:57:00|||||||||1
1652979450000|2022-05-19 16:57:30|||||||||2
1652979460000|2022-05-19 16:57:40|||||||||1
1652979480000|2022-05-19 16:58:00|||||||||9
1652979490000|2022-05-19 16:58:10|||||||||1
1652979500000|2022-05-19 16:58:20|||||||||1
1652979510000|2022-05-19 16:58:30|||||||||1
1652979540000|2022-05-19 16:59:00|||||||||1
1652979550000|2022-05-19 16:59:10|||||||||1
1652979570000|2022-05-19 16:59:30|||||||||1
1652979590000|2022-05-19 16:59:50|||||||||14
1652979600000|2022-05-19 17:00:00|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2
1652979610000|2022-05-19 17:00:10|||||||||1
1652979660000|2022-05-19 17:01:00|||||||||2
1652979670000|2022-05-19 17:01:10|||||||||1
1652979700000|2022-05-19 17:01:40|2477.7|2473.7|2478.2|2474.2|2478.2|2474.2|2477.7|2473.7|5
1652979710000|2022-05-19 17:01:50|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.2|2474.2|3
1652979730000|2022-05-19 17:02:10|||||||||1
1652979740000|2022-05-19 17:02:20|||||||||1
1652979780000|2022-05-19 17:03:00|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|5
1652979790000|2022-05-19 17:03:10|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|0
1652979810000|2022-05-19 17:03:30|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|0
1652979820000|2022-05-19 17:03:40|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|0
1652979830000|2022-05-19 17:03:50|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|5
1652979840000|2022-05-19 17:04:00|2478.9|2474.9|2479.2|2475.2|2479.2|2475.2|2478.7|2474.7|5
1652979850000|2022-05-19 17:04:10|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|0
1652979910000|2022-05-19 17:05:10|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.4|2474.4|14
1652979940000|2022-05-19 17:05:40|2479.4|2475.4|2478.7|2474.7|2479.4|2475.4|2478.4|2474.4|16
1652979960000|2022-05-19 17:06:00|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|4
1652979970000|2022-05-19 17:06:10|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|0
1652980010000|2022-05-19 17:06:50|||||||||1
1652980050000|2022-05-19 17:07:30|||||||||1
1652980080000|2022-05-19 17:08:00|||||||||1
1652980100000|2022-05-19 17:08:20|||||||||1
1652980200000|2022-05-19 17:10:00|||||||||3
1652980220000|2022-05-19 17:10:20|||||||||2
1652980260000|2022-05-19 17:11:00|||||||||1
1652980290000|2022-05-19 17:11:30|||||||||10
1652980310000|2022-05-19 17:11:50|||||||||2
1652980320000|2022-05-19 17:12:00|||||||||2
1652980360000|2022-05-19 17:12:40|2479.9|2475.9|2478.9|2474.9|2479.9|2475.9|2478.9|2474.9|11
1652980410000|2022-05-19 17:13:30|2478.7|2474.7|2478.4|2474.4|2478.7|2474.7|2478.4|2474.4|0
1652980460000|2022-05-19 17:14:20|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|13
1652980470000|2022-05-19 17:14:30|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|0
1652980490000|2022-05-19 17:14:50|2477.9|2473.9|2475.9|2471.9|2477.9|2473.9|2475.9|2471.9|23
1652980500000|2022-05-19 17:15:00|2475.7|2471.7|2474.2|2470.2|2475.7|2471.7|2474.2|2470.2|1
1652980510000|2022-05-19 17:15:10|2474.1|2470.1|2475.2|2471.2|2475.2|2471.2|2474.1|2470.1|2
1652980530000|2022-05-19 17:15:30|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|0
1652980540000|2022-05-19 17:15:40|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2
1652980560000|2022-05-19 17:16:00|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2
1652980640000|2022-05-19 17:17:20|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2
1652980650000|2022-05-19 17:17:30|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|0
1652980720000|2022-05-19 17:18:40|||||||||11
1652980730000|2022-05-19 17:18:50|2475.9|2471.9|2476.4|2472.4|2476.4|2472.4|2475.7|2471.7|19
1652980740000|2022-05-19 17:19:00|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|1
1652980750000|2022-05-19 17:19:10|2477.1|2473.1|2477.7|2473.7|2477.7|2473.7|2477.1|2473.1|11
1652980760000|2022-05-19 17:19:20|2477.9|2473.9|2478.4|2474.4|2478.4|2474.4|2477.9|2473.9|4
1652980770000|2022-05-19 17:19:30|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|0
1652980800000|2022-05-19 17:20:00|||||||||1
1652980810000|2022-05-19 17:20:10|2478.9|2474.9|2479.4|2475.4|2479.4|2475.4|2478.9|2474.9|7
1652980820000|2022-05-19 17:20:20|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|1
1652980890000|2022-05-19 17:21:30|2478.7|2474.7|2478.9|2474.9|2478.9|2474.9|2478.7|2474.7|1
1652980930000|2022-05-19 17:22:10|2478.7|2474.7|2480.2|2476.2|2480.2|2476.2|2478.7|2474.7|22
1652980940000|2022-05-19 17:22:20|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|13
1652980950000|2022-05-19 17:22:30|||||||||3
1652980970000|2022-05-19 17:22:50|2479.9|2475.9|2479.7|2475.7|2479.9|2475.9|2479.7|2475.7|5
1652980980000|2022-05-19 17:23:00|||||||||34
1652980990000|2022-05-19 17:23:10|2479.9|2475.9|2479.7|2475.7|2479.9|2475.9|2479.7|2475.7|1
1652981000000|2022-05-19 17:23:20|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|1
1652981030000|2022-05-19 17:23:50|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|4
1652981040000|2022-05-19 17:24:00|||||||||2
1652981050000|2022-05-19 17:24:10|||||||||4
1652981060000|2022-05-19 17:24:20|||||||||1
1652981080000|2022-05-19 17:24:40|||||||||1
1652981120000|2022-05-19 17:25:20|||||||||13
1652981160000|2022-05-19 17:26:00|2478.4|2474.4|2476.9|2472.9|2478.4|2474.4|2476.9|2472.9|14
1652981180000|2022-05-19 17:26:20|2477.4|2473.4|2476.9|2472.9|2477.4|2473.4|2476.9|2472.9|1
1652981190000|2022-05-19 17:26:30|2476.7|2472.7|2476.4|2472.4|2476.7|2472.7|2476.4|2472.4|0
1652981220000|2022-05-19 17:27:00|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|0
1652981230000|2022-05-19 17:27:10|2475.4|2471.4|2475.9|2471.9|2475.9|2471.9|2475.4|2471.4|8
1652981270000|2022-05-19 17:27:50|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|0
1652981280000|2022-05-19 17:28:00|2475.7|2471.7|2475.9|2471.9|2475.9|2471.9|2475.4|2471.4|3
1652981290000|2022-05-19 17:28:10|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|0
1652981300000|2022-05-19 17:28:20|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|1
1652981310000|2022-05-19 17:28:30|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|0
1652981320000|2022-05-19 17:28:40|2475.4|2471.4|2475.7|2471.7|2475.7|2471.7|2475.4|2471.4|4
1652981330000|2022-05-19 17:28:50|2474.9|2470.9|2475.9|2471.9|2475.9|2471.9|2474.9|2470.9|6
1652981340000|2022-05-19 17:29:00|||||||||8
1652981350000|2022-05-19 17:29:10|2478.2|2474.2|2477.4|2473.4|2478.2|2474.2|2476.4|2472.4|20
1652981360000|2022-05-19 17:29:20|2477.2|2473.2|2476.9|2472.9|2477.2|2473.2|2476.7|2472.7|3
1652981370000|2022-05-19 17:29:30|2477.2|2473.2|2477.4|2473.4|2477.4|2473.4|2477.2|2473.2|20
1652981380000|2022-05-19 17:29:40|||||||||2
1652981390000|2022-05-19 17:29:50|2477.9|2473.9|2478.4|2474.4|2479.9|2475.9|2477.9|2473.9|17
1653036300000|2022-05-20 08:45:00|2477.6|2473.6|2476.1|2472.1|2478.1|2474.1|2475.1|2471.1|9
1653036310000|2022-05-20 08:45:10|2476.3|2472.3|2478.1|2474.1|2478.6|2474.6|2476.3|2472.3|18
1653036320000|2022-05-20 08:45:20|2478.6|2474.6|2484.1|2480.1|2486.5|2482.5|2478.6|2474.6|40
1653036330000|2022-05-20 08:45:30|2484.3|2480.3|2482.4|2478.4|2484.3|2480.3|2482.4|2478.4|27
1653036340000|2022-05-20 08:45:40|2482.1|2478.1|2481.7|2477.7|2482.1|2478.1|2480.7|2476.7|10
1653036350000|2022-05-20 08:45:50|2481.4|2477.4|2483.6|2479.6|2483.6|2479.6|2481.4|2477.4|2
1653036360000|2022-05-20 08:46:00|2483.9|2479.9|2483.4|2479.4|2484.9|2480.9|2483.4|2479.4|15
1653036370000|2022-05-20 08:46:10|2482.8|2478.8|2480.9|2476.9|2482.8|2478.8|2480.9|2476.9|6
1653036380000|2022-05-20 08:46:20|2480.4|2476.4|2480.9|2476.9|2480.9|2476.9|2479.7|2475.7|8
1653036390000|2022-05-20 08:46:30|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|0
1653036400000|2022-05-20 08:46:40|2480.4|2476.4|2479.4|2475.4|2480.4|2476.4|2479.4|2475.4|1
1653036410000|2022-05-20 08:46:50|2479.7|2475.7|2479.9|2475.9|2479.9|2475.9|2479.7|2475.7|14
1653036420000|2022-05-20 08:47:00|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2
1653036430000|2022-05-20 08:47:10|2479.7|2475.7|2479.4|2475.4|2480.4|2476.4|2479.4|2475.4|3
1653036440000|2022-05-20 08:47:20|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.4|2475.4|0
1653036450000|2022-05-20 08:47:30|2479.9|2475.9|2481.2|2477.2|2481.2|2477.2|2479.4|2475.4|3
1653036460000|2022-05-20 08:47:40|2481.6|2477.6|2482.1|2478.1|2483.9|2479.9|2481.6|2477.6|7
1653036470000|2022-05-20 08:47:50|2481.7|2477.7|2481.4|2477.4|2481.7|2477.7|2480.9|2476.9|1
1653036480000|2022-05-20 08:48:00|||||||||2
1653036490000|2022-05-20 08:48:10|2481.2|2477.2|2480.9|2476.9|2481.2|2477.2|2480.9|2476.9|1
1653036500000|2022-05-20 08:48:20|2480.6|2476.6|2480.4|2476.4|2480.6|2476.6|2480.4|2476.4|4
1653036510000|2022-05-20 08:48:30|2479.9|2475.9|2481.1|2477.1|2481.6|2477.6|2479.9|2475.9|12
1653036520000|2022-05-20 08:48:40|2480.9|2476.9|2480.4|2476.4|2481.6|2477.6|2480.4|2476.4|1
1653036530000|2022-05-20 08:48:50|2480.2|2476.2|2480.4|2476.4|2480.4|2476.4|2479.9|2475.9|1
1653036540000|2022-05-20 08:49:00|2480.9|2476.9|2480.9|2476.9|2481.6|2477.6|2480.9|2476.9|7
1653036550000|2022-05-20 08:49:10|2481.1|2477.1|2480.9|2476.9|2481.1|2477.1|2480.9|2476.9|2
1653036560000|2022-05-20 08:49:20|||||||||1
1653036580000|2022-05-20 08:49:40|2480.4|2476.4|2479.2|2475.2|2480.4|2476.4|2479.2|2475.2|3
1653036600000|2022-05-20 08:50:00|2479.4|2475.4|2479.7|2475.7|2480.2|2476.2|2479.4|2475.4|5
1653036610000|2022-05-20 08:50:10|2479.4|2475.4|2479.9|2475.9|2479.9|2475.9|2479.4|2475.4|0
1653036620000|2022-05-20 08:50:20|2479.7|2475.7|2481.1|2477.1|2481.1|2477.1|2479.6|2475.6|4
1653036630000|2022-05-20 08:50:30|2481.4|2477.4|2481.9|2477.9|2481.9|2477.9|2481.4|2477.4|0
1653036640000|2022-05-20 08:50:40|2482.1|2478.1|2485.6|2481.6|2485.6|2481.6|2482.1|2478.1|28
1653036650000|2022-05-20 08:50:50|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|4
1653036660000|2022-05-20 08:51:00|2484.1|2480.1|2487.1|2483.1|2487.6|2483.6|2484.1|2480.1|44
1653036670000|2022-05-20 08:51:10|2486.4|2482.4|2485.9|2481.9|2486.4|2482.4|2485.9|2481.9|4
1653036680000|2022-05-20 08:51:20|||||||||5
1653036690000|2022-05-20 08:51:30|2484.9|2480.9|2483.7|2479.7|2484.9|2480.9|2483.7|2479.7|9
1653036700000|2022-05-20 08:51:40|2483.4|2479.4|2483.9|2479.9|2484.9|2480.9|2482.9|2478.9|2
1653036710000|2022-05-20 08:51:50|2484.9|2480.9|2484.4|2480.4|2484.9|2480.9|2484.4|2480.4|6
1653036720000|2022-05-20 08:52:00|||||||||1
1653036730000|2022-05-20 08:52:10|2484.6|2480.6|2484.9|2480.9|2484.9|2480.9|2484.6|2480.6|1
1653036740000|2022-05-20 08:52:20|2484.6|2480.6|2484.4|2480.4|2484.6|2480.6|2484.4|2480.4|1
1653036750000|2022-05-20 08:52:30|2483.7|2479.7|2483.6|2479.6|2483.7|2479.7|2483.6|2479.6|19
1653036760000|2022-05-20 08:52:40|2483.9|2479.9|2483.4|2479.4|2483.9|2479.9|2483.4|2479.4|1
1653036780000|2022-05-20 08:53:00|2482.9|2478.9|2482.9|2478.9|2483.9|2479.9|2482.9|2478.9|2
1653036790000|2022-05-20 08:53:10|2483.2|2479.2|2481.9|2477.9|2483.4|2479.4|2481.9|2477.9|19
1653036800000|2022-05-20 08:53:20|2482.4|2478.4|2481.9|2477.9|2482.4|2478.4|2481.9|2477.9|0
1653036810000|2022-05-20 08:53:30|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|0
1653036820000|2022-05-20 08:53:40|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|1
1653036830000|2022-05-20 08:53:50|2481.7|2477.7|2481.4|2477.4|2481.7|2477.7|2481.4|2477.4|0
1653036840000|2022-05-20 08:54:00|2481.7|2477.7|2481.2|2477.2|2481.7|2477.7|2480.4|2476.4|9
1653036850000|2022-05-20 08:54:10|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|1
1653036860000|2022-05-20 08:54:20|2479.7|2475.7|2479.9|2475.9|2479.9|2475.9|2479.2|2475.2|0
1653036870000|2022-05-20 08:54:30|2479.7|2475.7|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|0
1653036880000|2022-05-20 08:54:40|2479.4|2475.4|2477.4|2473.4|2479.4|2475.4|2477.2|2473.2|11
1653036890000|2022-05-20 08:54:50|2477.7|2473.7|2478.2|2474.2|2478.2|2474.2|2477.7|2473.7|6
1653036900000|2022-05-20 08:55:00|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|1
1653036910000|2022-05-20 08:55:10|2479.2|2475.2|2477.2|2473.2|2479.2|2475.2|2477.2|2473.2|4
1653036930000|2022-05-20 08:55:30|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|3
1653036940000|2022-05-20 08:55:40|2476.9|2472.9|2477.4|2473.4|2477.7|2473.7|2476.9|2472.9|1
1653036950000|2022-05-20 08:55:50|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|1
1653036960000|2022-05-20 08:56:00|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|1
1653036970000|2022-05-20 08:56:10|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|1
1653036990000|2022-05-20 08:56:30|2476.9|2472.9|2476.2|2472.2|2476.9|2472.9|2476.2|2472.2|1
1653037000000|2022-05-20 08:56:40|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|0
1653037010000|2022-05-20 08:56:50|2477.2|2473.2|2476.2|2472.2|2477.2|2473.2|2476.2|2472.2|1
1653037020000|2022-05-20 08:57:00|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|0
1653037030000|2022-05-20 08:57:10|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|0
1653037050000|2022-05-20 08:57:30|2476.2|2472.2|2476.2|2472.2|2476.7|2472.7|2476.2|2472.2|1
1653037060000|2022-05-20 08:57:40|||||||||3
1653037070000|2022-05-20 08:57:50|2475.9|2471.9|2475.7|2471.7|2475.9|2471.9|2475.7|2471.7|1
1653037080000|2022-05-20 08:58:00|2476.4|2472.4|2475.4|2471.4|2476.7|2472.7|2475.4|2471.4|2
1653037120000|2022-05-20 08:58:40|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|0
1653037130000|2022-05-20 08:58:50|2475.9|2471.9|2475.4|2471.4|2475.9|2471.9|2475.4|2471.4|3
1653037140000|2022-05-20 08:59:00|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2
1653037150000|2022-05-20 08:59:10|2474.3|2470.3|2474.4|2470.4|2475.4|2471.4|2473.7|2469.7|9
1653037180000|2022-05-20 08:59:40|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|0
1653037190000|2022-05-20 08:59:50|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|0
1653037200000|2022-05-20 09:00:00|2474.4|2470.4|2474.2|2470.2|2474.4|2470.4|2473.7|2469.7|8
1653037210000|2022-05-20 09:00:10|2473.9|2469.9|2472.7|2468.7|2473.9|2469.9|2472.7|2468.7|5
1653037220000|2022-05-20 09:00:20|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|0
1653037230000|2022-05-20 09:00:30|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|0
1653037240000|2022-05-20 09:00:40|2472.7|2468.7|2472.4|2468.4|2472.7|2468.7|2472.4|2468.4|0
1653037260000|2022-05-20 09:01:00|2472.2|2468.2|2472.9|2468.9|2472.9|2468.9|2472.2|2468.2|2
1653037270000|2022-05-20 09:01:10|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|0
1653037280000|2022-05-20 09:01:20|2471.9|2467.9|2471.4|2467.4|2471.9|2467.9|2471.4|2467.4|9
1653037290000|2022-05-20 09:01:30|2471.2|2467.2|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|19
1653037300000|2022-05-20 09:01:40|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|0
1653037320000|2022-05-20 09:02:00|||||||||2
1653037330000|2022-05-20 09:02:10|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|1
1653037340000|2022-05-20 09:02:20|2470.4|2466.4|2471.4|2467.4|2471.7|2467.7|2470.4|2466.4|12
1653037350000|2022-05-20 09:02:30|2472|2468|2471.9|2467.9|2472.4|2468.4|2471.9|2467.9|2
1653037360000|2022-05-20 09:02:40|2472.2|2468.2|2472.4|2468.4|2472.4|2468.4|2472.2|2468.2|0
1653037370000|2022-05-20 09:02:50|2471.4|2467.4|2472.4|2468.4|2472.4|2468.4|2471.4|2467.4|9
1653037380000|2022-05-20 09:03:00|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2
1653037400000|2022-05-20 09:03:20|2473.2|2469.2|2473.4|2469.4|2473.4|2469.4|2473.2|2469.2|6
1653037410000|2022-05-20 09:03:30|2473.2|2469.2|2472.2|2468.2|2473.2|2469.2|2472.2|2468.2|1
1653037430000|2022-05-20 09:03:50|2472.4|2468.4|2472.7|2468.7|2472.7|2468.7|2471.7|2467.7|5
1653037440000|2022-05-20 09:04:00|2472.9|2468.9|2473.7|2469.7|2473.7|2469.7|2472.9|2468.9|0
1653037450000|2022-05-20 09:04:10|2473.9|2469.9|2474.2|2470.2|2474.2|2470.2|2473.9|2469.9|5
1653037460000|2022-05-20 09:04:20|2473.7|2469.7|2473.4|2469.4|2473.7|2469.7|2473.4|2469.4|1
1653037480000|2022-05-20 09:04:40|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|1
1653037530000|2022-05-20 09:05:30|2473.4|2469.4|2473.2|2469.2|2473.4|2469.4|2473.2|2469.2|1
1653037560000|2022-05-20 09:06:00|2473.4|2469.4|2473.2|2469.2|2473.7|2469.7|2473.2|2469.2|3
1653037580000|2022-05-20 09:06:20|2473.4|2469.4|2472.7|2468.7|2473.7|2469.7|2472.7|2468.7|3
1653037590000|2022-05-20 09:06:30|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|0
1653037610000|2022-05-20 09:06:50|2471.9|2467.9|2472.2|2468.2|2472.2|2468.2|2471.7|2467.7|3
1653037620000|2022-05-20 09:07:00|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|1
1653037630000|2022-05-20 09:07:10|2472.2|2468.2|2471.7|2467.7|2472.2|2468.2|2471.2|2467.2|3
1653037650000|2022-05-20 09:07:30|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|4
1653037660000|2022-05-20 09:07:40|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1653037680000|2022-05-20 09:08:00|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|2470.9|2466.9|2
1653037700000|2022-05-20 09:08:20|2471.9|2467.9|2471.4|2467.4|2471.9|2467.9|2471.4|2467.4|2
1653037710000|2022-05-20 09:08:30|2471.9|2467.9|2472.9|2468.9|2472.9|2468.9|2471.9|2467.9|0
1653037730000|2022-05-20 09:08:50|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|0
1653037770000|2022-05-20 09:09:30|2471.9|2467.9|2471.7|2467.7|2471.9|2467.9|2471.7|2467.7|5
1653037780000|2022-05-20 09:09:40|2471.5|2467.5|2471|2467|2471.5|2467.5|2470.3|2466.3|12
1653037790000|2022-05-20 09:09:50|2470.7|2466.7|2470|2466|2470.7|2466.7|2470|2466|2
1653037800000|2022-05-20 09:10:00|2470.3|2466.3|2470.5|2466.5|2470.5|2466.5|2470.3|2466.3|2
1653037810000|2022-05-20 09:10:10|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|0
1653037840000|2022-05-20 09:10:40|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|0
1653037860000|2022-05-20 09:11:00|2470.8|2466.8|2470.9|2466.9|2471.4|2467.4|2470.8|2466.8|3
1653037870000|2022-05-20 09:11:10|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|0
1653037880000|2022-05-20 09:11:20|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|0
1653037890000|2022-05-20 09:11:30|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1653037900000|2022-05-20 09:11:40|2470.5|2466.5|2470.2|2466.2|2470.7|2466.7|2470.2|2466.2|2
1653037910000|2022-05-20 09:11:50|||||||||2
1653037920000|2022-05-20 09:12:00|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|0
1653037950000|2022-05-20 09:12:30|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|1
1653037960000|2022-05-20 09:12:40|2470.2|2466.2|2469.4|2465.4|2470.2|2466.2|2469.4|2465.4|0
1653037970000|2022-05-20 09:12:50|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|5
1653037980000|2022-05-20 09:13:00|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2468.7|2464.7|2
1653037990000|2022-05-20 09:13:10|2469.4|2465.4|2470.2|2466.2|2470.2|2466.2|2469.4|2465.4|1
1653038000000|2022-05-20 09:13:20|2469.8|2465.8|2469.2|2465.2|2469.8|2465.8|2469.2|2465.2|0
1653038010000|2022-05-20 09:13:30|||||||||4
1653038040000|2022-05-20 09:14:00|||||||||4
1653038090000|2022-05-20 09:14:50|2469.8|2465.8|2470.4|2466.4|2470.4|2466.4|2469.8|2465.8|1
1653038100000|2022-05-20 09:15:00|2470.7|2466.7|2471.9|2467.9|2472.4|2468.4|2470.7|2466.7|3
1653038120000|2022-05-20 09:15:20|2471.4|2467.4|2471.2|2467.2|2471.7|2467.7|2471.2|2467.2|1
1653038130000|2022-05-20 09:15:30|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|0
1653038140000|2022-05-20 09:15:40|2470.7|2466.7|2471.2|2467.2|2471.2|2467.2|2470.4|2466.4|0
1653038170000|2022-05-20 09:16:10|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|0
1653038200000|2022-05-20 09:16:40|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.4|2466.4|0
1653038230000|2022-05-20 09:17:10|2470.9|2466.9|2471.4|2467.4|2471.4|2467.4|2470.9|2466.9|2
1653038260000|2022-05-20 09:17:40|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|0
1653038270000|2022-05-20 09:17:50|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|6
1653038280000|2022-05-20 09:18:00|2471.7|2467.7|2471.9|2467.9|2471.9|2467.9|2471.7|2467.7|0
1653038290000|2022-05-20 09:18:10|2471.7|2467.7|2471.4|2467.4|2471.7|2467.7|2471.4|2467.4|0
1653038340000|2022-05-20 09:19:00|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|1
1653038350000|2022-05-20 09:19:10|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|0
1653038360000|2022-05-20 09:19:20|2471.4|2467.4|2471.9|2467.9|2471.9|2467.9|2471.4|2467.4|1
1653038370000|2022-05-20 09:19:30|2472.2|2468.2|2471.9|2467.9|2472.2|2468.2|2471.4|2467.4|0
1653038380000|2022-05-20 09:19:40|2471.4|2467.4|2471.9|2467.9|2471.9|2467.9|2471.4|2467.4|0
1653038390000|2022-05-20 09:19:50|2471.2|2467.2|2471.7|2467.7|2471.7|2467.7|2470.9|2466.9|1
1653038400000|2022-05-20 09:20:00|2471.9|2467.9|2472.4|2468.4|2472.4|2468.4|2471.2|2467.2|6
1653038410000|2022-05-20 09:20:10|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|0
1653038440000|2022-05-20 09:20:40|2472|2468|2471.4|2467.4|2472|2468|2471.4|2467.4|0
1653038460000|2022-05-20 09:21:00|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1653038470000|2022-05-20 09:21:10|2470.9|2466.9|2470.4|2466.4|2470.9|2466.9|2470.4|2466.4|2
1653038480000|2022-05-20 09:21:20|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|1
1653038490000|2022-05-20 09:21:30|2469.9|2465.9|2469.4|2465.4|2469.9|2465.9|2469.4|2465.4|2
1653038510000|2022-05-20 09:21:50|2469.2|2465.2|2468.7|2464.7|2469.2|2465.2|2468.7|2464.7|5
1653038520000|2022-05-20 09:22:00|2468.2|2464.2|2468|2464|2468.2|2464.2|2468|2464|3
1653038530000|2022-05-20 09:22:10|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|0
1653038540000|2022-05-20 09:22:20|2467.7|2463.7|2468|2464|2468.8|2464.8|2467.5|2463.5|8
1653038610000|2022-05-20 09:23:30|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|1
1653038620000|2022-05-20 09:23:40|2468|2464|2468|2464|2468|2464|2468|2464|0
1653038630000|2022-05-20 09:23:50|2469|2465|2468.8|2464.8|2469|2465|2468.8|2464.8|4
1653038640000|2022-05-20 09:24:00|2469|2465|2468.5|2464.5|2469|2465|2468.5|2464.5|1
1653038660000|2022-05-20 09:24:20|2468.7|2464.7|2469|2465|2469|2465|2468.7|2464.7|0
1653038680000|2022-05-20 09:24:40|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.5|2464.5|1
1653038690000|2022-05-20 09:24:50|2468.6|2464.6|2467.8|2463.8|2468.6|2464.6|2467.8|2463.8|0
1653038700000|2022-05-20 09:25:00|2468.8|2464.8|2468.5|2464.5|2469|2465|2468.5|2464.5|6
1653038710000|2022-05-20 09:25:10|2468.3|2464.3|2468|2464|2468.3|2464.3|2468|2464|0
1653038730000|2022-05-20 09:25:30|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|0
1653038740000|2022-05-20 09:25:40|2468|2464|2468|2464|2468|2464|2468|2464|0
1653038750000|2022-05-20 09:25:50|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|1
1653038770000|2022-05-20 09:26:10|2469|2465|2469.8|2465.8|2469.8|2465.8|2469|2465|1
1653038780000|2022-05-20 09:26:20|2469|2465|2468.8|2464.8|2469|2465|2468.8|2464.8|0
1653038790000|2022-05-20 09:26:30|2468.2|2464.2|2468.7|2464.7|2468.7|2464.7|2468.2|2464.2|0
1653038800000|2022-05-20 09:26:40|2469|2465|2469|2465|2469|2465|2469|2465|0
1653038820000|2022-05-20 09:27:00|2468.7|2464.7|2468|2464|2468.7|2464.7|2468|2464|1
1653038880000|2022-05-20 09:28:00|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|0
1653038890000|2022-05-20 09:28:10|2468|2464|2468.8|2464.8|2468.8|2464.8|2468|2464|1
1653038950000|2022-05-20 09:29:10|2469|2465|2469|2465|2469|2465|2469|2465|0
1653038960000|2022-05-20 09:29:20|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|1
1653038970000|2022-05-20 09:29:30|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1653039000000|2022-05-20 09:30:00|2471.2|2467.2|2471|2467|2471.2|2467.2|2470.2|2466.2|9
1653039010000|2022-05-20 09:30:10|2470.8|2466.8|2470.2|2466.2|2471|2467|2470.2|2466.2|1
1653039020000|2022-05-20 09:30:20|2470|2466|2470|2466|2470|2466|2470|2466|0
1653039060000|2022-05-20 09:31:00|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|0
1653039070000|2022-05-20 09:31:10|2469|2465|2469|2465|2469|2465|2469|2465|0
1653039080000|2022-05-20 09:31:20|2467.8|2463.8|2468.8|2464.8|2468.8|2464.8|2467.8|2463.8|2
1653039110000|2022-05-20 09:31:50|2468|2464|2468.8|2464.8|2468.8|2464.8|2467.8|2463.8|0
1653039120000|2022-05-20 09:32:00|2469|2465|2468.8|2464.8|2469|2465|2468.8|2464.8|1
1653039130000|2022-05-20 09:32:10|2469|2465|2469|2465|2469|2465|2469|2465|0
1653039140000|2022-05-20 09:32:20|2468.4|2464.4|2468.2|2464.2|2468.4|2464.4|2468.2|2464.2|1
1653039150000|2022-05-20 09:32:30|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|0
1653039200000|2022-05-20 09:33:20|2469|2465|2469|2465|2469|2465|2469|2465|0
1653039210000|2022-05-20 09:33:30|2468.8|2464.8|2468.8|2464.8|2469.3|2465.3|2468.8|2464.8|0
1653039240000|2022-05-20 09:34:00|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|1
1653039250000|2022-05-20 09:34:10|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|0
1653039260000|2022-05-20 09:34:20|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|0
1653039320000|2022-05-20 09:35:20|2468|2464|2468.3|2464.3|2468.3|2464.3|2468|2464|0
1653039330000|2022-05-20 09:35:30|2467.8|2463.8|2468.3|2464.3|2468.3|2464.3|2467.8|2463.8|0
1653039340000|2022-05-20 09:35:40|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2
1653039350000|2022-05-20 09:35:50|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|0
1653039360000|2022-05-20 09:36:00|2468.1|2464.1|2468.3|2464.3|2468.3|2464.3|2468|2464|0
1653039370000|2022-05-20 09:36:10|2468.1|2464.1|2468.3|2464.3|2468.3|2464.3|2468.1|2464.1|1
1653039400000|2022-05-20 09:36:40|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|0
1653039480000|2022-05-20 09:38:00|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|0
1653039510000|2022-05-20 09:38:30|2467|2463|2467|2463|2467|2463|2467|2463|0
1653039530000|2022-05-20 09:38:50|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|7
1653039580000|2022-05-20 09:39:40|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|10
1653039600000|2022-05-20 09:40:00|2467|2463|2467.3|2463.3|2467.3|2463.3|2467|2463|1
1653039610000|2022-05-20 09:40:10|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|3
1653039640000|2022-05-20 09:40:40|2467|2463|2467.3|2463.3|2467.3|2463.3|2467|2463|0
1653039650000|2022-05-20 09:40:50|2467|2463|2467.3|2463.3|2467.3|2463.3|2467|2463|3
1653039660000|2022-05-20 09:41:00|2467|2463|2466.8|2462.8|2467|2463|2466.8|2462.8|1
1653039680000|2022-05-20 09:41:20|2466.6|2462.6|2466.8|2462.8|2466.8|2462.8|2466.5|2462.5|1
1653039690000|2022-05-20 09:41:30|2466.3|2462.3|2466.8|2462.8|2466.8|2462.8|2466.3|2462.3|0
1653039700000|2022-05-20 09:41:40|2466.6|2462.6|2466.3|2462.3|2466.6|2462.6|2466.3|2462.3|1
1653039940000|2022-05-20 09:45:40|2463.8|2459.8|2463.3|2459.3|2463.8|2459.8|2463.1|2459.1|41
1653039950000|2022-05-20 09:45:50|2463.1|2459.1|2462.6|2458.6|2463.1|2459.1|2462.6|2458.6|0
1653039960000|2022-05-20 09:46:00|2462.3|2458.3|2460.6|2456.6|2462.3|2458.3|2460.6|2456.6|7
1653039970000|2022-05-20 09:46:10|||||||||1
1653039990000|2022-05-20 09:46:30|2459.8|2455.8|2461.3|2457.3|2461.3|2457.3|2459.6|2455.6|15
1653040000000|2022-05-20 09:46:40|2461.1|2457.1|2460.6|2456.6|2461.1|2457.1|2460.6|2456.6|1
1653040050000|2022-05-20 09:47:30|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|1
1653040060000|2022-05-20 09:47:40|2461.3|2457.3|2460.6|2456.6|2461.3|2457.3|2460.6|2456.6|1
1653040090000|2022-05-20 09:48:10|2459.8|2455.8|2460.1|2456.1|2460.1|2456.1|2459.8|2455.8|2
1653040100000|2022-05-20 09:48:20|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1653040110000|2022-05-20 09:48:30|2460.3|2456.3|2461.8|2457.8|2461.8|2457.8|2460.3|2456.3|13
1653040120000|2022-05-20 09:48:40|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1653040140000|2022-05-20 09:49:00|||||||||1
1653040150000|2022-05-20 09:49:10|||||||||1
1653040190000|2022-05-20 09:49:50|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.1|2458.1|4
1653040200000|2022-05-20 09:50:00|||||||||3
1653040210000|2022-05-20 09:50:10|2462.1|2458.1|2462.3|2458.3|2462.3|2458.3|2461.8|2457.8|1
1653040340000|2022-05-20 09:52:20|||||||||3
1653040400000|2022-05-20 09:53:20|||||||||1
1653040440000|2022-05-20 09:54:00|2461.3|2457.3|2461.8|2457.8|2461.8|2457.8|2461.3|2457.3|10
1653040450000|2022-05-20 09:54:10|2462|2458|2462.1|2458.1|2462.3|2458.3|2462|2458|0
1653040460000|2022-05-20 09:54:20|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|13
1653040470000|2022-05-20 09:54:30|2460.8|2456.8|2460.6|2456.6|2460.8|2456.8|2460.3|2456.3|19
1653040480000|2022-05-20 09:54:40|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|6
1653040490000|2022-05-20 09:54:50|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|3
1653040500000|2022-05-20 09:55:00|||||||||1
1653040560000|2022-05-20 09:56:00|2460.3|2456.3|2459.1|2455.1|2460.3|2456.3|2458.6|2454.6|6
1653040570000|2022-05-20 09:56:10|2458.8|2454.8|2459.1|2455.1|2459.1|2455.1|2458.8|2454.8|1
1653040590000|2022-05-20 09:56:30|2459.3|2455.3|2460.6|2456.6|2460.6|2456.6|2459.3|2455.3|5
1653040600000|2022-05-20 09:56:40|2460|2456|2459.6|2455.6|2460|2456|2459.6|2455.6|1
1653040610000|2022-05-20 09:56:50|||||||||1
1653040620000|2022-05-20 09:57:00|2459.3|2455.3|2459.6|2455.6|2459.6|2455.6|2458.8|2454.8|0
1653040640000|2022-05-20 09:57:20|2459.3|2455.3|2459.6|2455.6|2459.6|2455.6|2459.3|2455.3|2
1653040660000|2022-05-20 09:57:40|2459.3|2455.3|2459.6|2455.6|2459.6|2455.6|2459.3|2455.3|0
1653040680000|2022-05-20 09:58:00|2459.8|2455.8|2460.8|2456.8|2460.8|2456.8|2459.6|2455.6|3
1653040700000|2022-05-20 09:58:20|2460|2456|2460.8|2456.8|2460.8|2456.8|2460|2456|3
1653040730000|2022-05-20 09:58:50|||||||||1
1653040740000|2022-05-20 09:59:00|2460.6|2456.6|2463.1|2459.1|2463.6|2459.6|2460.6|2456.6|4
1653040750000|2022-05-20 09:59:10|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1653040770000|2022-05-20 09:59:30|2462.6|2458.6|2461.3|2457.3|2462.6|2458.6|2461.3|2457.3|1
1653040780000|2022-05-20 09:59:40|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1653040790000|2022-05-20 09:59:50|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|0
1653040810000|2022-05-20 10:00:10|2460.3|2456.3|2460.8|2456.8|2460.8|2456.8|2460.3|2456.3|2
1653040840000|2022-05-20 10:00:40|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|3
1653040850000|2022-05-20 10:00:50|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|0
1653040880000|2022-05-20 10:01:20|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2461.6|2457.6|2
1653040900000|2022-05-20 10:01:40|2462.1|2458.1|2461.3|2457.3|2462.1|2458.1|2461.3|2457.3|0
1653040930000|2022-05-20 10:02:10|2461.1|2457.1|2461.3|2457.3|2461.3|2457.3|2461.1|2457.1|0
1653040940000|2022-05-20 10:02:20|2460.8|2456.8|2460.6|2456.6|2460.8|2456.8|2460.3|2456.3|0
1653040950000|2022-05-20 10:02:30|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1653040960000|2022-05-20 10:02:40|||||||||2
1653040970000|2022-05-20 10:02:50|||||||||1
1653040980000|2022-05-20 10:03:00|2460.6|2456.6|2460.8|2456.8|2460.8|2456.8|2460.1|2456.1|4
1653041010000|2022-05-20 10:03:30|||||||||1
1653041020000|2022-05-20 10:03:40|2460.3|2456.3|2460.8|2456.8|2460.8|2456.8|2460.3|2456.3|10
1653041030000|2022-05-20 10:03:50|||||||||1
1653041040000|2022-05-20 10:04:00|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2
1653041050000|2022-05-20 10:04:10|2461.8|2457.8|2461.6|2457.6|2461.8|2457.8|2461.6|2457.6|18
1653041070000|2022-05-20 10:04:30|2462.1|2458.1|2462.1|2458.1|2462.3|2458.3|2462.1|2458.1|2
1653041090000|2022-05-20 10:04:50|2462.3|2458.3|2463.3|2459.3|2463.3|2459.3|2462.3|2458.3|1
1653041100000|2022-05-20 10:05:00|2463.8|2459.8|2462.1|2458.1|2464.1|2460.1|2462.1|2458.1|17
1653041120000|2022-05-20 10:05:20|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|1
1653041140000|2022-05-20 10:05:40|2462.1|2458.1|2461.3|2457.3|2462.1|2458.1|2461.3|2457.3|10
1653041170000|2022-05-20 10:06:10|2460.9|2456.9|2460.3|2456.3|2460.9|2456.9|2460.3|2456.3|0
1653041180000|2022-05-20 10:06:20|||||||||2
1653041220000|2022-05-20 10:07:00|2460.6|2456.6|2460.3|2456.3|2460.8|2456.8|2460.3|2456.3|3
1653041230000|2022-05-20 10:07:10|2460.1|2456.1|2459.1|2455.1|2460.1|2456.1|2459.1|2455.1|6
1653041240000|2022-05-20 10:07:20|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.3|2454.3|0
1653041250000|2022-05-20 10:07:30|2458.3|2454.3|2457.6|2453.6|2458.8|2454.8|2457.6|2453.6|2
1653041260000|2022-05-20 10:07:40|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|0
1653041280000|2022-05-20 10:08:00|2456.8|2452.8|2453.7|2449.7|2457.1|2453.1|2450|2446|28
1653041290000|2022-05-20 10:08:10|2453.4|2449.4|2452.9|2448.9|2454.4|2450.4|2452.4|2448.4|32
1653041300000|2022-05-20 10:08:20|2453.1|2449.1|2452.4|2448.4|2453.1|2449.1|2452.4|2448.4|6
1653041310000|2022-05-20 10:08:30|||||||||1
1653041320000|2022-05-20 10:08:40|2452.1|2448.1|2451.4|2447.4|2452.1|2448.1|2451.4|2447.4|1
1653041330000|2022-05-20 10:08:50|2450.8|2446.8|2451.9|2447.9|2451.9|2447.9|2450.8|2446.8|3
1653041340000|2022-05-20 10:09:00|2452.1|2448.1|2451.9|2447.9|2452.1|2448.1|2451.9|2447.9|2
1653041350000|2022-05-20 10:09:10|2451.4|2447.4|2450.4|2446.4|2451.4|2447.4|2450.4|2446.4|3
1653041360000|2022-05-20 10:09:20|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|1
1653041370000|2022-05-20 10:09:30|||||||||3
1653041380000|2022-05-20 10:09:40|2450.8|2446.8|2450.1|2446.1|2450.8|2446.8|2450.1|2446.1|2
1653041390000|2022-05-20 10:09:50|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|1
1653041400000|2022-05-20 10:10:00|2450.1|2446.1|2449.1|2445.1|2450.1|2446.1|2449.1|2445.1|6
1653041410000|2022-05-20 10:10:10|2449.7|2445.7|2450.1|2446.1|2450.1|2446.1|2449.7|2445.7|3
1653041420000|2022-05-20 10:10:20|||||||||1
1653041450000|2022-05-20 10:10:50|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|1
1653041460000|2022-05-20 10:11:00|2450.1|2446.1|2449.9|2445.9|2450.1|2446.1|2449.9|2445.9|5
1653041470000|2022-05-20 10:11:10|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|0
1653041480000|2022-05-20 10:11:20|2449.1|2445.1|2448.4|2444.4|2449.1|2445.1|2448.4|2444.4|4
1653041490000|2022-05-20 10:11:30|2448.7|2444.7|2448.9|2444.9|2449.1|2445.1|2448.7|2444.7|4
1653041520000|2022-05-20 10:12:00|2449.1|2445.1|2448.9|2444.9|2449.1|2445.1|2448.9|2444.9|1
1653041540000|2022-05-20 10:12:20|||||||||4
1653041580000|2022-05-20 10:13:00|2449.2|2445.2|2447.1|2443.1|2449.4|2445.4|2446.9|2442.9|10
1653041590000|2022-05-20 10:13:10|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.2|2443.2|6
1653041600000|2022-05-20 10:13:20|||||||||1
1653041630000|2022-05-20 10:13:50|2446.9|2442.9|2447.4|2443.4|2447.4|2443.4|2446.9|2442.9|2
1653041640000|2022-05-20 10:14:00|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|8
1653041650000|2022-05-20 10:14:10|2447.4|2443.4|2447.2|2443.2|2447.4|2443.4|2447.2|2443.2|1
1653041660000|2022-05-20 10:14:20|2447.1|2443.1|2447.4|2443.4|2447.4|2443.4|2447.1|2443.1|0
1653041670000|2022-05-20 10:14:30|2446.9|2442.9|2447.1|2443.1|2447.4|2443.4|2446.9|2442.9|2
1653041680000|2022-05-20 10:14:40|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|0
1653041690000|2022-05-20 10:14:50|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2
1653041700000|2022-05-20 10:15:00|||||||||1
1653041710000|2022-05-20 10:15:10|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|0
1653041720000|2022-05-20 10:15:20|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2
1653041730000|2022-05-20 10:15:30|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|0
1653041750000|2022-05-20 10:15:50|2447.1|2443.1|2446.9|2442.9|2447.1|2443.1|2446.9|2442.9|2
1653041760000|2022-05-20 10:16:00|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.4|2442.4|4
1653041780000|2022-05-20 10:16:20|||||||||1
1653041790000|2022-05-20 10:16:30|||||||||13
1653041810000|2022-05-20 10:16:50|||||||||5
1653041820000|2022-05-20 10:17:00|||||||||11
1653041840000|2022-05-20 10:17:20|2447|2443|2447.2|2443.2|2447.4|2443.4|2447|2443|10
1653041850000|2022-05-20 10:17:30|2447.5|2443.5|2447.7|2443.7|2447.7|2443.7|2447.5|2443.5|0
1653041860000|2022-05-20 10:17:40|2448|2444|2448|2444|2448|2444|2448|2444|0
1653041880000|2022-05-20 10:18:00|2447.1|2443.1|2446.7|2442.7|2447.1|2443.1|2446.7|2442.7|3
1653041890000|2022-05-20 10:18:10|||||||||4
1653041900000|2022-05-20 10:18:20|2447.7|2443.7|2448.7|2444.7|2448.7|2444.7|2447.7|2443.7|8
1653041910000|2022-05-20 10:18:30|2447.9|2443.9|2448.7|2444.7|2449.2|2445.2|2447.9|2443.9|2
1653041920000|2022-05-20 10:18:40|2448.9|2444.9|2448.7|2444.7|2448.9|2444.9|2448.7|2444.7|0
1653041930000|2022-05-20 10:18:50|2448.9|2444.9|2448.7|2444.7|2448.9|2444.9|2448.7|2444.7|2
1653041950000|2022-05-20 10:19:10|2448.5|2444.5|2447.7|2443.7|2448.5|2444.5|2447.7|2443.7|2
1653042000000|2022-05-20 10:20:00|2446.2|2442.2|2446|2442|2446.2|2442.2|2446|2442|7
1653042040000|2022-05-20 10:20:40|||||||||3
1653042050000|2022-05-20 10:20:50|||||||||1
1653042070000|2022-05-20 10:21:10|||||||||1
1653042100000|2022-05-20 10:21:40|2445.5|2441.5|2445|2441|2445.7|2441.7|2445|2441|27
1653042120000|2022-05-20 10:22:00|||||||||2
1653042130000|2022-05-20 10:22:10|||||||||1
1653042150000|2022-05-20 10:22:30|2444.7|2440.7|2444.5|2440.5|2444.7|2440.7|2444.5|2440.5|1
1653042160000|2022-05-20 10:22:40|||||||||5
1653042170000|2022-05-20 10:22:50|2445|2441|2444.5|2440.5|2445|2441|2444.5|2440.5|0
1653042180000|2022-05-20 10:23:00|2445|2441|2444.5|2440.5|2445|2441|2444.5|2440.5|0
1653042190000|2022-05-20 10:23:10|2445|2441|2445.5|2441.5|2445.5|2441.5|2445|2441|6
1653042230000|2022-05-20 10:23:50|2446|2442|2446.5|2442.5|2446.5|2442.5|2446|2442|1
1653042240000|2022-05-20 10:24:00|2446|2442|2446|2442|2446|2442|2446|2442|0
1653042250000|2022-05-20 10:24:10|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|6
1653042270000|2022-05-20 10:24:30|2446.5|2442.5|2446.4|2442.4|2446.7|2442.7|2446.2|2442.2|3
1653042280000|2022-05-20 10:24:40|2447.4|2443.4|2446.7|2442.7|2447.4|2443.4|2446.7|2442.7|4
1653042290000|2022-05-20 10:24:50|2444.7|2440.7|2445|2441|2445.2|2441.2|2444.7|2440.7|12
1653042300000|2022-05-20 10:25:00|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|3
1653042320000|2022-05-20 10:25:20|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|1
1653042340000|2022-05-20 10:25:40|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|7
1653042360000|2022-05-20 10:26:00|2444.7|2440.7|2444.5|2440.5|2444.7|2440.7|2444.2|2440.2|7
1653042370000|2022-05-20 10:26:10|||||||||7
1653042390000|2022-05-20 10:26:30|2445|2441|2444.7|2440.7|2445|2441|2444.2|2440.2|1
1653042420000|2022-05-20 10:27:00|2445.1|2441.1|2445.4|2441.4|2446.1|2442.1|2445.1|2441.1|36
1653042440000|2022-05-20 10:27:20|2445.1|2441.1|2444.9|2440.9|2445.1|2441.1|2444.9|2440.9|1
1653042480000|2022-05-20 10:28:00|2444.7|2440.7|2444.9|2440.9|2445.1|2441.1|2444.4|2440.4|3
1653042490000|2022-05-20 10:28:10|2445.1|2441.1|2445.2|2441.2|2445.2|2441.2|2445.1|2441.1|1
1653042510000|2022-05-20 10:28:30|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|0
1653042540000|2022-05-20 10:29:00|2444.6|2440.6|2443.9|2439.9|2444.6|2440.6|2443.4|2439.4|3
1653042570000|2022-05-20 10:29:30|2444.1|2440.1|2444.4|2440.4|2444.4|2440.4|2444.1|2440.1|0
1653042600000|2022-05-20 10:30:00|2445.4|2441.4|2445.1|2441.1|2445.4|2441.4|2445.1|2441.1|7
1653042620000|2022-05-20 10:30:20|||||||||1
1653042630000|2022-05-20 10:30:30|2445.4|2441.4|2445.1|2441.1|2445.9|2441.9|2445.1|2441.1|0
1653042650000|2022-05-20 10:30:50|||||||||1
1653042660000|2022-05-20 10:31:00|2444.6|2440.6|2443.9|2439.9|2444.9|2440.9|2443.9|2439.9|4
1653042680000|2022-05-20 10:31:20|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|0
1653042750000|2022-05-20 10:32:30|2444|2440|2444.2|2440.2|2444.2|2440.2|2444|2440|10
1653042760000|2022-05-20 10:32:40|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|0
1653042800000|2022-05-20 10:33:20|2443.6|2439.6|2443.4|2439.4|2443.6|2439.6|2443.4|2439.4|3
1653042900000|2022-05-20 10:35:00|||||||||4
1653042930000|2022-05-20 10:35:30|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|82
1653042940000|2022-05-20 10:35:40|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2443.7|2439.7|1
1653042960000|2022-05-20 10:36:00|2444|2440|2444.7|2440.7|2444.7|2440.7|2444|2440|1
1653043000000|2022-05-20 10:36:40|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|0
1653043020000|2022-05-20 10:37:00|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|8
1653043030000|2022-05-20 10:37:10|||||||||1
1653043050000|2022-05-20 10:37:30|2443.7|2439.7|2444.2|2440.2|2444.2|2440.2|2443.7|2439.7|1
1653043080000|2022-05-20 10:38:00|2444.5|2440.5|2444.2|2440.2|2444.5|2440.5|2444.2|2440.2|2
1653043090000|2022-05-20 10:38:10|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|0
1653043140000|2022-05-20 10:39:00|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|1
1653043160000|2022-05-20 10:39:20|||||||||3
1653043180000|2022-05-20 10:39:40|||||||||1
1653043190000|2022-05-20 10:39:50|2444.4|2440.4|2444.2|2440.2|2444.4|2440.4|2444.2|2440.2|2
1653043200000|2022-05-20 10:40:00|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|0
1653043220000|2022-05-20 10:40:20|2444.7|2440.7|2444.9|2440.9|2445.9|2441.9|2444.7|2440.7|14
1653043270000|2022-05-20 10:41:10|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|0
1653043290000|2022-05-20 10:41:30|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|1
1653043300000|2022-05-20 10:41:40|2443.9|2439.9|2444.4|2440.4|2444.7|2440.7|2443.9|2439.9|2
1653043310000|2022-05-20 10:41:50|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|0
1653043320000|2022-05-20 10:42:00|2444|2440|2444|2440|2444|2440|2444|2440|0
1653043330000|2022-05-20 10:42:10|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|0
1653043380000|2022-05-20 10:43:00|2444.7|2440.7|2445.7|2441.7|2445.7|2441.7|2444.7|2440.7|8
1653043400000|2022-05-20 10:43:20|||||||||1
1653043410000|2022-05-20 10:43:30|||||||||1
1653043420000|2022-05-20 10:43:40|2445.9|2441.9|2445.2|2441.2|2445.9|2441.9|2445.2|2441.2|9
1653043440000|2022-05-20 10:44:00|2444.9|2440.9|2444.7|2440.7|2444.9|2440.9|2444.7|2440.7|0
1653043460000|2022-05-20 10:44:20|2444.4|2440.4|2443.9|2439.9|2444.4|2440.4|2443.9|2439.9|1
1653043470000|2022-05-20 10:44:30|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2
1653043480000|2022-05-20 10:44:40|2445.2|2441.2|2445.7|2441.7|2445.7|2441.7|2445.2|2441.2|1
1653043490000|2022-05-20 10:44:50|2446.2|2442.2|2446.6|2442.6|2446.6|2442.6|2446.2|2442.2|3
1653043500000|2022-05-20 10:45:00|2446.9|2442.9|2445.9|2441.9|2446.9|2442.9|2445.9|2441.9|0
1653043510000|2022-05-20 10:45:10|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|0
1653043550000|2022-05-20 10:45:50|2446.4|2442.4|2445.2|2441.2|2446.4|2442.4|2445.2|2441.2|54
1653043560000|2022-05-20 10:46:00|2444.7|2440.7|2444.5|2440.5|2444.7|2440.7|2444.5|2440.5|0
1653043570000|2022-05-20 10:46:10|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|0
1653043610000|2022-05-20 10:46:50|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2
1653043620000|2022-05-20 10:47:00|2444.7|2440.7|2444.5|2440.5|2444.7|2440.7|2444.5|2440.5|2
1653043640000|2022-05-20 10:47:20|2445|2441|2445.7|2441.7|2445.7|2441.7|2445|2441|5
1653043670000|2022-05-20 10:47:50|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|1
1653043680000|2022-05-20 10:48:00|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|0
1653043690000|2022-05-20 10:48:10|2446|2442|2446.5|2442.5|2446.5|2442.5|2446|2442|2
1653043700000|2022-05-20 10:48:20|||||||||1
1653043750000|2022-05-20 10:49:10|2446.7|2442.7|2446.5|2442.5|2446.7|2442.7|2446.5|2442.5|1
1653043770000|2022-05-20 10:49:30|2446.2|2442.2|2446|2442|2446.2|2442.2|2446|2442|0
1653043830000|2022-05-20 10:50:30|2447|2443|2447.2|2443.2|2447.2|2443.2|2447|2443|8
1653043840000|2022-05-20 10:50:40|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|0
1653043860000|2022-05-20 10:51:00|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|0
1653043870000|2022-05-20 10:51:10|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|0
1653043900000|2022-05-20 10:51:40|2447|2443|2447|2443|2447|2443|2447|2443|0
1653043960000|2022-05-20 10:52:40|2446.2|2442.2|2446|2442|2446.2|2442.2|2446|2442|2
1653043970000|2022-05-20 10:52:50|2445.5|2441.5|2445|2441|2445.5|2441.5|2445|2441|1
1653043990000|2022-05-20 10:53:10|2444.7|2440.7|2445|2441|2445|2441|2444.7|2440.7|1
1653044020000|2022-05-20 10:53:40|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|0
1653044040000|2022-05-20 10:54:00|2444.2|2440.2|2444|2440|2444.5|2440.5|2444|2440|6
1653044050000|2022-05-20 10:54:10|2443.5|2439.5|2443.5|2439.5|2444|2440|2443.2|2439.2|6
1653044070000|2022-05-20 10:54:30|2443.7|2439.7|2444|2440|2444|2440|2443.7|2439.7|0
1653044100000|2022-05-20 10:55:00|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|5
1653044110000|2022-05-20 10:55:10|2443.2|2439.2|2443|2439|2443.2|2439.2|2443|2439|2
1653044130000|2022-05-20 10:55:30|||||||||11
1653044160000|2022-05-20 10:56:00|||||||||5
1653044180000|2022-05-20 10:56:20|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|3
1653044190000|2022-05-20 10:56:30|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|0
1653044200000|2022-05-20 10:56:40|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|0
1653044210000|2022-05-20 10:56:50|2443.7|2439.7|2443.5|2439.5|2444|2440|2443.5|2439.5|2
1653044220000|2022-05-20 10:57:00|2443.7|2439.7|2443.5|2439.5|2443.7|2439.7|2443.5|2439.5|1
1653044260000|2022-05-20 10:57:40|||||||||1
1653044300000|2022-05-20 10:58:20|2443.7|2439.7|2443.5|2439.5|2444|2440|2443.5|2439.5|3
1653044310000|2022-05-20 10:58:30|2443|2439|2443|2439|2443|2439|2443|2439|6
1653044340000|2022-05-20 10:59:00|||||||||1
1653044370000|2022-05-20 10:59:30|2443.3|2439.3|2444|2440|2444|2440|2443.3|2439.3|1
1653044380000|2022-05-20 10:59:40|||||||||1
1653044390000|2022-05-20 10:59:50|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|3
1653044400000|2022-05-20 11:00:00|2444.7|2440.7|2444.5|2440.5|2445|2441|2444.5|2440.5|1
1653044440000|2022-05-20 11:00:40|2444.3|2440.3|2444|2440|2444.3|2440.3|2444|2440|4
1653044450000|2022-05-20 11:00:50|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|4
1653044460000|2022-05-20 11:01:00|2444.7|2440.7|2444.8|2440.8|2445|2441|2444.5|2440.5|0
1653044470000|2022-05-20 11:01:10|2445|2441|2444.7|2440.7|2445|2441|2444.5|2440.5|10
1653044490000|2022-05-20 11:01:30|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2
1653044500000|2022-05-20 11:01:40|2445.5|2441.5|2445.2|2441.2|2445.7|2441.7|2445.2|2441.2|1
1653044520000|2022-05-20 11:02:00|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|0
1653044530000|2022-05-20 11:02:10|2444.9|2440.9|2444.7|2440.7|2444.9|2440.9|2444.7|2440.7|1
1653044580000|2022-05-20 11:03:00|2444.5|2440.5|2443.5|2439.5|2444.5|2440.5|2443.5|2439.5|7
1653044600000|2022-05-20 11:03:20|||||||||1
1653044610000|2022-05-20 11:03:30|2444|2440|2444|2440|2444|2440|2444|2440|0
1653044620000|2022-05-20 11:03:40|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|0
1653044630000|2022-05-20 11:03:50|2444|2440|2444|2440|2444|2440|2444|2440|1
1653044650000|2022-05-20 11:04:10|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|0
1653044660000|2022-05-20 11:04:20|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|1
1653044680000|2022-05-20 11:04:40|2443.2|2439.2|2443|2439|2443.3|2439.3|2443|2439|0
1653044720000|2022-05-20 11:05:20|||||||||1
1653044740000|2022-05-20 11:05:40|||||||||1
1653044760000|2022-05-20 11:06:00|||||||||1
1653044770000|2022-05-20 11:06:10|2442|2438|2441|2437|2442|2438|2441|2437|33
1653044810000|2022-05-20 11:06:50|2442|2438|2442|2438|2442|2438|2442|2438|3
1653044820000|2022-05-20 11:07:00|2441.7|2437.7|2441.5|2437.5|2441.7|2437.7|2441.5|2437.5|1
1653044830000|2022-05-20 11:07:10|||||||||3
1653044850000|2022-05-20 11:07:30|2440.3|2436.3|2439|2435|2440.3|2436.3|2439|2435|21
1653044860000|2022-05-20 11:07:40|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2
1653044870000|2022-05-20 11:07:50|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1653044890000|2022-05-20 11:08:10|2440|2436|2440|2436|2440|2436|2440|2436|1
1653044920000|2022-05-20 11:08:40|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|1
1653044940000|2022-05-20 11:09:00|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|0
1653044960000|2022-05-20 11:09:20|2440|2436|2440|2436|2440|2436|2440|2436|1
1653044970000|2022-05-20 11:09:30|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1653044980000|2022-05-20 11:09:40|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|1
1653044990000|2022-05-20 11:09:50|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|1
1653045000000|2022-05-20 11:10:00|2440|2436|2439.5|2435.5|2440|2436|2439.5|2435.5|0
1653045030000|2022-05-20 11:10:30|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|3
1653045070000|2022-05-20 11:11:10|||||||||1
1653045080000|2022-05-20 11:11:20|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|0
1653045130000|2022-05-20 11:12:10|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|5
1653045150000|2022-05-20 11:12:30|2442.3|2438.3|2441.7|2437.7|2442.9|2438.9|2441.7|2437.7|81
1653045160000|2022-05-20 11:12:40|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2440.9|2436.9|5
1653045170000|2022-05-20 11:12:50|||||||||1
1653045180000|2022-05-20 11:13:00|2441.1|2437.1|2440.9|2436.9|2441.1|2437.1|2440.9|2436.9|1
1653045210000|2022-05-20 11:13:30|||||||||1
1653045240000|2022-05-20 11:14:00|2441.4|2437.4|2440.1|2436.1|2441.4|2437.4|2440.1|2436.1|2
1653045250000|2022-05-20 11:14:10|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1653045260000|2022-05-20 11:14:20|||||||||1
1653045270000|2022-05-20 11:14:30|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|1
1653045300000|2022-05-20 11:15:00|2441|2437|2440.5|2436.5|2441|2437|2440.5|2436.5|1
1653045310000|2022-05-20 11:15:10|2440.7|2436.7|2441|2437|2441|2437|2440.7|2436.7|0
1653045320000|2022-05-20 11:15:20|||||||||2
1653045360000|2022-05-20 11:16:00|2440.7|2436.7|2441|2437|2441|2437|2440.7|2436.7|5
1653045370000|2022-05-20 11:16:10|2440.8|2436.8|2441|2437|2441|2437|2440.5|2436.5|0
1653045400000|2022-05-20 11:16:40|||||||||2
1653045420000|2022-05-20 11:17:00|2440.5|2436.5|2441|2437|2441|2437|2440.5|2436.5|0
1653045450000|2022-05-20 11:17:30|2441.5|2437.5|2441|2437|2441.5|2437.5|2440.7|2436.7|6
1653045460000|2022-05-20 11:17:40|2441.5|2437.5|2442|2438|2442|2438|2441|2437|9
1653045470000|2022-05-20 11:17:50|||||||||3
1653045500000|2022-05-20 11:18:20|||||||||4
1653045530000|2022-05-20 11:18:50|||||||||1
1653045540000|2022-05-20 11:19:00|||||||||2
1653045560000|2022-05-20 11:19:20|||||||||5
1653045570000|2022-05-20 11:19:30|2442.5|2438.5|2442.2|2438.2|2442.7|2438.7|2442.2|2438.2|9
1653045580000|2022-05-20 11:19:40|2442.3|2438.3|2442|2438|2442.3|2438.3|2442|2438|0
1653045610000|2022-05-20 11:20:10|2443|2439|2443.7|2439.7|2443.7|2439.7|2442.5|2438.5|9
1653045660000|2022-05-20 11:21:00|||||||||7
1653045680000|2022-05-20 11:21:20|||||||||2
1653045690000|2022-05-20 11:21:30|||||||||3
1653045710000|2022-05-20 11:21:50|||||||||2
1653045720000|2022-05-20 11:22:00|2441.2|2437.2|2441|2437|2441.2|2437.2|2440.7|2436.7|15
1653045730000|2022-05-20 11:22:10|2440.8|2436.8|2440|2436|2441|2437|2440|2436|9
1653045760000|2022-05-20 11:22:40|||||||||1
1653045770000|2022-05-20 11:22:50|||||||||1
1653045780000|2022-05-20 11:23:00|2439.4|2435.4|2440|2436|2440|2436|2439.4|2435.4|1
1653045860000|2022-05-20 11:24:20|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2
1653045870000|2022-05-20 11:24:30|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|0
1653045890000|2022-05-20 11:24:50|||||||||17
1653045910000|2022-05-20 11:25:10|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|0
1653045950000|2022-05-20 11:25:50|||||||||1
1653045960000|2022-05-20 11:26:00|2440.7|2436.7|2440.5|2436.5|2440.7|2436.7|2440.5|2436.5|2
1653045970000|2022-05-20 11:26:10|||||||||2
1653046010000|2022-05-20 11:26:50|||||||||1
1653046020000|2022-05-20 11:27:00|2440.7|2436.7|2441|2437|2441|2437|2440.7|2436.7|6
1653046030000|2022-05-20 11:27:10|2440.4|2436.4|2440.5|2436.5|2440.5|2436.5|2440.2|2436.2|1
1653046050000|2022-05-20 11:27:30|2440|2436|2440|2436|2440|2436|2440|2436|8
1653046080000|2022-05-20 11:28:00|2439.7|2435.7|2440|2436|2440|2436|2439.7|2435.7|6
1653046090000|2022-05-20 11:28:10|2439.5|2435.5|2440|2436|2440|2436|2439.5|2435.5|1
1653046100000|2022-05-20 11:28:20|2439.4|2435.4|2439|2435|2440|2436|2439|2435|18
1653046110000|2022-05-20 11:28:30|||||||||3
1653046120000|2022-05-20 11:28:40|2439.3|2435.3|2439|2435|2439.3|2435.3|2439|2435|11
1653046140000|2022-05-20 11:29:00|2438.7|2434.7|2438.5|2434.5|2438.7|2434.7|2438.5|2434.5|5
1653046150000|2022-05-20 11:29:10|2438.3|2434.3|2438|2434|2438.3|2434.3|2438|2434|1
1653046160000|2022-05-20 11:29:20|||||||||2
1653046170000|2022-05-20 11:29:30|||||||||2
1653046200000|2022-05-20 11:30:00|2436.4|2432.4|2436.3|2432.3|2437|2433|2436|2432|17
1653046210000|2022-05-20 11:30:10|2436|2432|2436|2432|2436|2432|2436|2432|2
1653046230000|2022-05-20 11:30:30|2434.7|2430.7|2435|2431|2435|2431|2434.7|2430.7|12
1653046240000|2022-05-20 11:30:40|2435.4|2431.4|2435|2431|2435.7|2431.7|2435|2431|8
1653046250000|2022-05-20 11:30:50|2435.5|2431.5|2436|2432|2436|2432|2435.5|2431.5|9
1653046260000|2022-05-20 11:31:00|||||||||2
1653046270000|2022-05-20 11:31:10|2436.5|2432.5|2436|2432|2437|2433|2436|2432|7
1653046280000|2022-05-20 11:31:20|2437|2433|2436.2|2432.2|2437|2433|2436.2|2432.2|14
1653046290000|2022-05-20 11:31:30|2436.5|2432.5|2437.5|2433.5|2437.5|2433.5|2436|2432|4
1653046300000|2022-05-20 11:31:40|2437|2433|2437|2433|2437|2433|2437|2433|0
1653046310000|2022-05-20 11:31:50|2437.5|2433.5|2437|2433|2438|2434|2437|2433|5
1653046320000|2022-05-20 11:32:00|2436.7|2432.7|2436|2432|2436.7|2432.7|2436|2432|5
1653046330000|2022-05-20 11:32:10|2436.5|2432.5|2436|2432|2436.5|2432.5|2436|2432|4
1653046350000|2022-05-20 11:32:30|2436.7|2432.7|2436.5|2432.5|2436.7|2432.7|2436.5|2432.5|4
1653046360000|2022-05-20 11:32:40|2436|2432|2436|2432|2436|2432|2436|2432|0
1653046370000|2022-05-20 11:32:50|2436.3|2432.3|2438|2434|2438.5|2434.5|2436.3|2432.3|5
1653046380000|2022-05-20 11:33:00|2437.8|2433.8|2438|2434|2438|2434|2437.5|2433.5|3
1653046410000|2022-05-20 11:33:30|2438.5|2434.5|2438|2434|2438.5|2434.5|2438|2434|4
1653046440000|2022-05-20 11:34:00|2438.5|2434.5|2438.8|2434.8|2439|2435|2438.5|2434.5|6
1653046450000|2022-05-20 11:34:10|2438|2434|2438|2434|2438|2434|2438|2434|0
1653046470000|2022-05-20 11:34:30|||||||||1
1653046480000|2022-05-20 11:34:40|||||||||2
1653046500000|2022-05-20 11:35:00|2437.7|2433.7|2440|2436|2440|2436|2437.7|2433.7|29
1653046510000|2022-05-20 11:35:10|2441|2437|2440|2436|2441.5|2437.5|2440|2436|25
1653046540000|2022-05-20 11:35:40|||||||||1
1653046550000|2022-05-20 11:35:50|||||||||2
1653046570000|2022-05-20 11:36:10|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1653046580000|2022-05-20 11:36:20|2439|2435|2439|2435|2439|2435|2439|2435|2
1653046590000|2022-05-20 11:36:30|||||||||1
1653046600000|2022-05-20 11:36:40|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1653046610000|2022-05-20 11:36:50|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|3
1653046620000|2022-05-20 11:37:00|2437|2433|2435.3|2431.3|2437|2433|2435.3|2431.3|8
1653046630000|2022-05-20 11:37:10|2435|2431|2435.5|2431.5|2435.5|2431.5|2435|2431|3
1653046640000|2022-05-20 11:37:20|2435|2431|2435|2431|2435|2431|2435|2431|4
1653046650000|2022-05-20 11:37:30|||||||||7
1653046660000|2022-05-20 11:37:40|2435.7|2431.7|2436|2432|2436|2432|2435.7|2431.7|4
1653046690000|2022-05-20 11:38:10|2436.5|2432.5|2436|2432|2436.5|2432.5|2436|2432|3
1653046710000|2022-05-20 11:38:30|2436.3|2432.3|2437.5|2433.5|2437.5|2433.5|2436.3|2432.3|4
1653046720000|2022-05-20 11:38:40|2437|2433|2437|2433|2437|2433|2436.7|2432.7|4
1653046730000|2022-05-20 11:38:50|2436.5|2432.5|2436|2432|2436.5|2432.5|2436|2432|3
1653046740000|2022-05-20 11:39:00|||||||||5
1653046760000|2022-05-20 11:39:20|||||||||5
1653046790000|2022-05-20 11:39:50|||||||||1
1653046800000|2022-05-20 11:40:00|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|6
1653046810000|2022-05-20 11:40:10|2436|2432|2436|2432|2436|2432|2436|2432|4
1653046850000|2022-05-20 11:40:50|||||||||6
1653046860000|2022-05-20 11:41:00|||||||||1
1653046890000|2022-05-20 11:41:30|2437|2433|2437.5|2433.5|2437.5|2433.5|2437|2433|10
1653046900000|2022-05-20 11:41:40|2437|2433|2437.7|2433.7|2437.7|2433.7|2437|2433|6
1653046910000|2022-05-20 11:41:50|2437.5|2433.5|2437|2433|2437.5|2433.5|2437|2433|2
1653046920000|2022-05-20 11:42:00|2437.4|2433.4|2438.5|2434.5|2438.5|2434.5|2437.4|2433.4|16
1653046930000|2022-05-20 11:42:10|2438|2434|2437.7|2433.7|2438|2434|2437.7|2433.7|2
1653046940000|2022-05-20 11:42:20|2437.9|2433.9|2439.5|2435.5|2439.7|2435.7|2437.9|2433.9|14
1653046950000|2022-05-20 11:42:30|2439|2435|2439|2435|2439|2435|2439|2435|0
1653046960000|2022-05-20 11:42:40|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1653046980000|2022-05-20 11:43:00|2437.5|2433.5|2437|2433|2437.5|2433.5|2436.7|2432.7|6
1653046990000|2022-05-20 11:43:10|||||||||3
1653047000000|2022-05-20 11:43:20|2436.4|2432.4|2436|2432|2436.4|2432.4|2436|2432|1
1653047010000|2022-05-20 11:43:30|||||||||5
1653047020000|2022-05-20 11:43:40|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|4
1653047040000|2022-05-20 11:44:00|2437|2433|2437|2433|2437|2433|2436.7|2432.7|4
1653047080000|2022-05-20 11:44:40|2437.3|2433.3|2437.5|2433.5|2437.5|2433.5|2437.3|2433.3|3
1653047090000|2022-05-20 11:44:50|2437|2433|2437|2433|2437|2433|2437|2433|1
1653047100000|2022-05-20 11:45:00|2437.7|2433.7|2437.5|2433.5|2437.7|2433.7|2436.7|2432.7|23
1653047110000|2022-05-20 11:45:10|2437.3|2433.3|2437|2433|2437.3|2433.3|2437|2433|0
1653047120000|2022-05-20 11:45:20|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1653047130000|2022-05-20 11:45:30|2438|2434|2438|2434|2438|2434|2438|2434|0
1653047160000|2022-05-20 11:46:00|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|4
1653047170000|2022-05-20 11:46:10|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2
1653047180000|2022-05-20 11:46:20|2438.7|2434.7|2439|2435|2439|2435|2438.7|2434.7|0
1653047210000|2022-05-20 11:46:50|2439.3|2435.3|2439|2435|2439.5|2435.5|2439|2435|5
1653047220000|2022-05-20 11:47:00|2438.7|2434.7|2438.5|2434.5|2438.7|2434.7|2438.5|2434.5|4
1653047230000|2022-05-20 11:47:10|2438.3|2434.3|2438|2434|2438.3|2434.3|2438|2434|0
1653047280000|2022-05-20 11:48:00|||||||||1
1653047310000|2022-05-20 11:48:30|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|1
1653047320000|2022-05-20 11:48:40|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|0
1653047330000|2022-05-20 11:48:50|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|1
1653047340000|2022-05-20 11:49:00|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1653047400000|2022-05-20 11:50:00|||||||||1
1653047440000|2022-05-20 11:50:40|2438.7|2434.7|2438.3|2434.3|2439|2435|2438.3|2434.3|35
1653047450000|2022-05-20 11:50:50|2438|2434|2438.5|2434.5|2438.5|2434.5|2437.2|2433.2|11
1653047460000|2022-05-20 11:51:00|2438|2434|2438.5|2434.5|2438.5|2434.5|2437.8|2433.8|2
1653047470000|2022-05-20 11:51:10|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1653047490000|2022-05-20 11:51:30|2439|2435|2438.5|2434.5|2439|2435|2438.5|2434.5|1
1653047500000|2022-05-20 11:51:40|2438.7|2434.7|2438.5|2434.5|2439|2435|2438.5|2434.5|0
1653047520000|2022-05-20 11:52:00|2438.2|2434.2|2437.7|2433.7|2438.3|2434.3|2437.5|2433.5|3
1653047530000|2022-05-20 11:52:10|2438|2434|2438|2434|2438|2434|2438|2434|0
1653047550000|2022-05-20 11:52:30|2439|2435|2439|2435|2439|2435|2439|2435|1
1653047580000|2022-05-20 11:53:00|||||||||1
1653047600000|2022-05-20 11:53:20|2438|2434|2438|2434|2438|2434|2438|2434|15
1653047640000|2022-05-20 11:54:00|2437.5|2433.5|2438|2434|2438|2434|2437.5|2433.5|1
1653047650000|2022-05-20 11:54:10|2437.8|2433.8|2438|2434|2438|2434|2437.7|2433.7|0
1653047660000|2022-05-20 11:54:20|2437.8|2433.8|2437.7|2433.7|2437.8|2433.8|2437.7|2433.7|0
1653047670000|2022-05-20 11:54:30|2438|2434|2439|2435|2439|2435|2438|2434|9
1653047700000|2022-05-20 11:55:00|2440.5|2436.5|2439.5|2435.5|2440.5|2436.5|2439.5|2435.5|12
1653047710000|2022-05-20 11:55:10|2439|2435|2439|2435|2439|2435|2439|2435|0
1653047770000|2022-05-20 11:56:10|||||||||1
1653047820000|2022-05-20 11:57:00|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|1
1653047830000|2022-05-20 11:57:10|2439.7|2435.7|2440.5|2436.5|2440.5|2436.5|2439.7|2435.7|2
1653047850000|2022-05-20 11:57:30|2439|2435|2439|2435|2439|2435|2439|2435|1
1653047880000|2022-05-20 11:58:00|||||||||1
1653047900000|2022-05-20 11:58:20|||||||||1
1653047910000|2022-05-20 11:58:30|||||||||2
1653047930000|2022-05-20 11:58:50|||||||||1
1653047940000|2022-05-20 11:59:00|2439.2|2435.2|2439|2435|2439.2|2435.2|2439|2435|5
1653047950000|2022-05-20 11:59:10|2439.3|2435.3|2439.5|2435.5|2439.5|2435.5|2439.3|2435.3|2
1653047970000|2022-05-20 11:59:30|||||||||33
1653047980000|2022-05-20 11:59:40|||||||||5
1653047990000|2022-05-20 11:59:50|2439.2|2435.2|2439.7|2435.7|2439.7|2435.7|2439.2|2435.2|7
1653048000000|2022-05-20 12:00:00|2440|2436|2442.7|2438.7|2442.7|2438.7|2440|2436|41
1653048010000|2022-05-20 12:00:10|2442.4|2438.4|2441.7|2437.7|2442.5|2438.5|2441.7|2437.7|24
1653048020000|2022-05-20 12:00:20|2442|2438|2441.7|2437.7|2442|2438|2441.7|2437.7|32
1653048030000|2022-05-20 12:00:30|||||||||12
1653048040000|2022-05-20 12:00:40|2442|2438|2442|2438|2442|2438|2442|2438|3
1653048050000|2022-05-20 12:00:50|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2
1653048060000|2022-05-20 12:01:00|2440|2436|2438|2434|2440|2436|2438|2434|19
1653048070000|2022-05-20 12:01:10|||||||||15
1653048080000|2022-05-20 12:01:20|||||||||2
1653048090000|2022-05-20 12:01:30|||||||||3
1653048100000|2022-05-20 12:01:40|2438.7|2434.7|2439|2435|2439|2435|2438.7|2434.7|2
1653048110000|2022-05-20 12:01:50|||||||||2
1653048120000|2022-05-20 12:02:00|2439.4|2435.4|2439.7|2435.7|2439.7|2435.7|2439.4|2435.4|14
1653048130000|2022-05-20 12:02:10|2440|2436|2440|2436|2440|2436|2440|2436|0
1653048140000|2022-05-20 12:02:20|2439.7|2435.7|2438.5|2434.5|2439.7|2435.7|2438.5|2434.5|6
1653048150000|2022-05-20 12:02:30|2439|2435|2438.7|2434.7|2439|2435|2438.7|2434.7|1
1653048160000|2022-05-20 12:02:40|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1653048190000|2022-05-20 12:03:10|||||||||6
1653048200000|2022-05-20 12:03:20|2438|2434|2438|2434|2438.7|2434.7|2438|2434|7
1653048210000|2022-05-20 12:03:30|2437|2433|2437.7|2433.7|2438|2434|2436.5|2432.5|12
1653048220000|2022-05-20 12:03:40|2437.4|2433.4|2438|2434|2438|2434|2437.3|2433.3|4
1653048240000|2022-05-20 12:04:00|2437.2|2433.2|2438|2434|2438|2434|2437|2433|18
1653048270000|2022-05-20 12:04:30|||||||||11
1653048280000|2022-05-20 12:04:40|2439|2435|2439|2435|2439|2435|2439|2435|2
1653048290000|2022-05-20 12:04:50|2439.3|2435.3|2440|2436|2440|2436|2439|2435|9
1653048300000|2022-05-20 12:05:00|2441|2437|2441|2437|2441|2437|2441|2437|1
1653048310000|2022-05-20 12:05:10|2440.4|2436.4|2440|2436|2440.4|2436.4|2440|2436|7
1653048330000|2022-05-20 12:05:30|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1653048340000|2022-05-20 12:05:40|2439.4|2435.4|2439|2435|2439.4|2435.4|2439|2435|3
1653048350000|2022-05-20 12:05:50|2438.3|2434.3|2439.5|2435.5|2439.5|2435.5|2438|2434|53
1653048360000|2022-05-20 12:06:00|2439.3|2435.3|2439.5|2435.5|2439.8|2435.8|2439|2435|3
1653048370000|2022-05-20 12:06:10|2439.7|2435.7|2439.2|2435.2|2439.7|2435.7|2439|2435|1
1653048380000|2022-05-20 12:06:20|2439.4|2435.4|2439.7|2435.7|2439.7|2435.7|2439.4|2435.4|4
1653048390000|2022-05-20 12:06:30|2440|2436|2440|2436|2440|2436|2440|2436|0
1653048410000|2022-05-20 12:06:50|||||||||8
1653048450000|2022-05-20 12:07:30|||||||||7
1653048470000|2022-05-20 12:07:50|||||||||1
1653048480000|2022-05-20 12:08:00|2439.7|2435.7|2439.4|2435.4|2439.7|2435.7|2439.4|2435.4|10
1653048490000|2022-05-20 12:08:10|2439.7|2435.7|2438|2434|2439.7|2435.7|2438|2434|9
1653048500000|2022-05-20 12:08:20|||||||||1
1653048520000|2022-05-20 12:08:40|||||||||1
1653048540000|2022-05-20 12:09:00|2436.5|2432.5|2437|2433|2437.5|2433.5|2436.5|2432.5|9
1653048550000|2022-05-20 12:09:10|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|1
1653048560000|2022-05-20 12:09:20|2439.5|2435.5|2439.3|2435.3|2439.5|2435.5|2439.3|2435.3|8
1653048570000|2022-05-20 12:09:30|2439|2435|2439|2435|2439|2435|2439|2435|0
1653048590000|2022-05-20 12:09:50|2439.5|2435.5|2441|2437|2441|2437|2439.5|2435.5|9
1653048600000|2022-05-20 12:10:00|2440.7|2436.7|2441.8|2437.8|2442|2438|2440.7|2436.7|8
1653048610000|2022-05-20 12:10:10|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|1
1653048620000|2022-05-20 12:10:20|2442|2438|2442|2438|2442|2438|2442|2438|3
1653048640000|2022-05-20 12:10:40|2441.2|2437.2|2440.7|2436.7|2441.2|2437.2|2440.7|2436.7|4
1653048650000|2022-05-20 12:10:50|2440.4|2436.4|2438.7|2434.7|2440.4|2436.4|2438.7|2434.7|1
1653048670000|2022-05-20 12:11:10|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1653048690000|2022-05-20 12:11:30|||||||||1
1653048710000|2022-05-20 12:11:50|2438|2434|2438|2434|2438|2434|2438|2434|1
1653048720000|2022-05-20 12:12:00|2437|2433|2436|2432|2437|2433|2436|2432|10
1653048730000|2022-05-20 12:12:10|2436.3|2432.3|2436.7|2432.7|2436.7|2432.7|2436|2432|20
1653048750000|2022-05-20 12:12:30|2437|2433|2437.2|2433.2|2437.2|2433.2|2437|2433|13
1653048760000|2022-05-20 12:12:40|2437.7|2433.7|2437.7|2433.7|2438|2434|2437.2|2433.2|2
1653048780000|2022-05-20 12:13:00|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|5
1653048800000|2022-05-20 12:13:20|||||||||1
1653048820000|2022-05-20 12:13:40|2437.3|2433.3|2437|2433|2437.3|2433.3|2437|2433|0
1653048830000|2022-05-20 12:13:50|2437.7|2433.7|2438|2434|2438|2434|2437.7|2433.7|10
1653048840000|2022-05-20 12:14:00|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|3
1653048850000|2022-05-20 12:14:10|2437.7|2433.7|2438|2434|2438|2434|2437.7|2433.7|2
1653048860000|2022-05-20 12:14:20|2437.7|2433.7|2438|2434|2438|2434|2437.5|2433.5|3
1653048870000|2022-05-20 12:14:30|2437.7|2433.7|2437.5|2433.5|2437.7|2433.7|2437.5|2433.5|1
1653048880000|2022-05-20 12:14:40|2437.3|2433.3|2437|2433|2437.3|2433.3|2437|2433|0
1653048900000|2022-05-20 12:15:00|2437.3|2433.3|2437.5|2433.5|2437.5|2433.5|2437.3|2433.3|1
1653048910000|2022-05-20 12:15:10|2437.3|2433.3|2437|2433|2437.3|2433.3|2437|2433|1
1653048940000|2022-05-20 12:15:40|2436|2432|2436|2432|2436|2432|2435|2431|9
1653048950000|2022-05-20 12:15:50|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2
1653048960000|2022-05-20 12:16:00|2436.7|2432.7|2438.4|2434.4|2438.7|2434.7|2436.7|2432.7|27
1653048970000|2022-05-20 12:16:10|2439|2435|2438|2434|2439.2|2435.2|2437.7|2433.7|10
1653048980000|2022-05-20 12:16:20|2438.4|2434.4|2439.2|2435.2|2439.7|2435.7|2438.4|2434.4|23
1653048990000|2022-05-20 12:16:30|2439|2435|2439.4|2435.4|2439.4|2435.4|2439|2435|2
1653049000000|2022-05-20 12:16:40|||||||||2
1653049010000|2022-05-20 12:16:50|2439.2|2435.2|2438.7|2434.7|2439.2|2435.2|2438.7|2434.7|2
1653049060000|2022-05-20 12:17:40|2439|2435|2439|2435|2439|2435|2439|2435|0
1653049070000|2022-05-20 12:17:50|||||||||5
1653049080000|2022-05-20 12:18:00|||||||||2
1653049090000|2022-05-20 12:18:10|2440|2436|2440|2436|2440|2436|2440|2436|25
1653049100000|2022-05-20 12:18:20|||||||||4
1653049110000|2022-05-20 12:18:30|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|1
1653049120000|2022-05-20 12:18:40|2440|2436|2441.4|2437.4|2442|2438|2440|2436|6
1653049130000|2022-05-20 12:18:50|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2
1653049140000|2022-05-20 12:19:00|2442.4|2438.4|2441.4|2437.4|2442.4|2438.4|2441.4|2437.4|149
1653049160000|2022-05-20 12:19:20|2440.9|2436.9|2441.2|2437.2|2441.4|2437.4|2440.9|2436.9|2
1653049170000|2022-05-20 12:19:30|2440.9|2436.9|2440.9|2436.9|2441.4|2437.4|2440.9|2436.9|4
1653049180000|2022-05-20 12:19:40|2440.7|2436.7|2440.4|2436.4|2440.7|2436.7|2440.4|2436.4|0
1653049190000|2022-05-20 12:19:50|2439.9|2435.9|2439.4|2435.4|2439.9|2435.9|2439.4|2435.4|64
1653049200000|2022-05-20 12:20:00|2439.2|2435.2|2439.2|2435.2|2439.4|2435.4|2439.2|2435.2|5
1653049210000|2022-05-20 12:20:10|2439.4|2435.4|2441.2|2437.2|2441.4|2437.4|2439.4|2435.4|12
1653049220000|2022-05-20 12:20:20|2440.7|2436.7|2440.4|2436.4|2440.7|2436.7|2440.4|2436.4|1
1653049230000|2022-05-20 12:20:30|2441.4|2437.4|2440.4|2436.4|2441.4|2437.4|2440.4|2436.4|13
1653049240000|2022-05-20 12:20:40|||||||||1
1653049250000|2022-05-20 12:20:50|||||||||2
1653049260000|2022-05-20 12:21:00|2440|2436|2439.4|2435.4|2440|2436|2439.4|2435.4|11
1653049270000|2022-05-20 12:21:10|2439.2|2435.2|2438.7|2434.7|2439.2|2435.2|2438.7|2434.7|7
1653049280000|2022-05-20 12:21:20|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|4
1653049290000|2022-05-20 12:21:30|||||||||1
1653049300000|2022-05-20 12:21:40|2439.2|2435.2|2439.4|2435.4|2439.4|2435.4|2439.2|2435.2|4
1653049310000|2022-05-20 12:21:50|2438.9|2434.9|2439.2|2435.2|2439.4|2435.4|2438.4|2434.4|8
1653049320000|2022-05-20 12:22:00|2438.9|2434.9|2438.9|2434.9|2439.4|2435.4|2438.9|2434.9|3
1653049330000|2022-05-20 12:22:10|2439.2|2435.2|2438.9|2434.9|2439.2|2435.2|2438.9|2434.9|0
1653049340000|2022-05-20 12:22:20|||||||||1
1653049350000|2022-05-20 12:22:30|2439.4|2435.4|2440.4|2436.4|2440.4|2436.4|2438.9|2434.9|24
1653049360000|2022-05-20 12:22:40|2440.7|2436.7|2440.4|2436.4|2440.7|2436.7|2440.4|2436.4|13
1653049370000|2022-05-20 12:22:50|2441|2437|2441.5|2437.5|2441.5|2437.5|2440.4|2436.4|19
1653049380000|2022-05-20 12:23:00|2441.2|2437.2|2439.7|2435.7|2441.2|2437.2|2439.5|2435.5|3
1653049410000|2022-05-20 12:23:30|2440|2436|2441|2437|2441|2437|2440|2436|8
1653049450000|2022-05-20 12:24:10|2440|2436|2440.5|2436.5|2440.5|2436.5|2440|2436|6
1653049460000|2022-05-20 12:24:20|2440|2436|2440.5|2436.5|2440.5|2436.5|2440|2436|3
1653049480000|2022-05-20 12:24:40|2440.3|2436.3|2440.2|2436.2|2440.7|2436.7|2440|2436|7
1653049500000|2022-05-20 12:25:00|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|0
1653049510000|2022-05-20 12:25:10|2440.7|2436.7|2441.7|2437.7|2442|2438|2440.7|2436.7|7
1653049520000|2022-05-20 12:25:20|||||||||2
1653049530000|2022-05-20 12:25:30|2442|2438|2441.5|2437.5|2442|2438|2441.5|2437.5|1
1653049540000|2022-05-20 12:25:40|2442|2438|2441|2437|2442|2438|2441|2437|8
1653049550000|2022-05-20 12:25:50|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|1
1653049570000|2022-05-20 12:26:10|2440|2436|2440|2436|2440|2436|2440|2436|0
1653049580000|2022-05-20 12:26:20|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.5|2435.5|2
1653049590000|2022-05-20 12:26:30|2440|2436|2439.7|2435.7|2440|2436|2439.5|2435.5|1
1653049600000|2022-05-20 12:26:40|2440|2436|2440|2436|2440|2436|2440|2436|0
1653049610000|2022-05-20 12:26:50|2441|2437|2441|2437|2441|2437|2440.7|2436.7|15
1653049620000|2022-05-20 12:27:00|||||||||1
1653049650000|2022-05-20 12:27:30|2440.7|2436.7|2440.5|2436.5|2440.7|2436.7|2440.5|2436.5|1
1653049660000|2022-05-20 12:27:40|||||||||2
1653049670000|2022-05-20 12:27:50|2440.7|2436.7|2441|2437|2441|2437|2440.7|2436.7|0
1653049680000|2022-05-20 12:28:00|2440.7|2436.7|2440.5|2436.5|2440.7|2436.7|2440.5|2436.5|4
1653049690000|2022-05-20 12:28:10|2440.3|2436.3|2440|2436|2440.3|2436.3|2440|2436|3
1653049700000|2022-05-20 12:28:20|2439.4|2435.4|2439|2435|2439.4|2435.4|2439|2435|4
1653049710000|2022-05-20 12:28:30|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1653049720000|2022-05-20 12:28:40|2439|2435|2439|2435|2439|2435|2439|2435|1
1653049730000|2022-05-20 12:28:50|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2
1653049740000|2022-05-20 12:29:00|2439|2435|2438.7|2434.7|2439|2435|2438.7|2434.7|9
1653049750000|2022-05-20 12:29:10|2439|2435|2438.4|2434.4|2439|2435|2438.4|2434.4|4
1653049770000|2022-05-20 12:29:30|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1653049780000|2022-05-20 12:29:40|2439|2435|2439|2435|2439|2435|2439|2435|0
1653049800000|2022-05-20 12:30:00|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2
1653049810000|2022-05-20 12:30:10|2438.3|2434.3|2437|2433|2438.3|2434.3|2436.5|2432.5|30
1653049820000|2022-05-20 12:30:20|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2
1653049830000|2022-05-20 12:30:30|2437|2433|2437|2433|2437|2433|2437|2433|0
1653049880000|2022-05-20 12:31:20|2437.3|2433.3|2437.2|2433.2|2437.7|2433.7|2437.2|2433.2|3
1653049890000|2022-05-20 12:31:30|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1653049900000|2022-05-20 12:31:40|2437|2433|2437|2433|2437|2433|2436.7|2432.7|1
1653049910000|2022-05-20 12:31:50|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|19
1653049920000|2022-05-20 12:32:00|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1653049930000|2022-05-20 12:32:10|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|10
1653049940000|2022-05-20 12:32:20|2437|2433|2435.2|2431.2|2437|2433|2435|2431|60
1653049950000|2022-05-20 12:32:30|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|11
1653049960000|2022-05-20 12:32:40|2435|2431|2435.7|2431.7|2435.7|2431.7|2435|2431|35
1653049970000|2022-05-20 12:32:50|||||||||6
1653049980000|2022-05-20 12:33:00|2435.4|2431.4|2435.7|2431.7|2435.7|2431.7|2435.4|2431.4|2
1653049990000|2022-05-20 12:33:10|||||||||4
1653050040000|2022-05-20 12:34:00|||||||||1
1653050060000|2022-05-20 12:34:20|||||||||2
1653050080000|2022-05-20 12:34:40|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|1
1653050100000|2022-05-20 12:35:00|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.4|2431.4|9
1653050110000|2022-05-20 12:35:10|2436.2|2432.2|2436|2432|2436.4|2432.4|2436|2432|3
1653050130000|2022-05-20 12:35:30|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1653050140000|2022-05-20 12:35:40|2436|2432|2436|2432|2436|2432|2436|2432|1
1653050190000|2022-05-20 12:36:30|||||||||3
1653050220000|2022-05-20 12:37:00|||||||||75
1653050230000|2022-05-20 12:37:10|||||||||1
1653050240000|2022-05-20 12:37:20|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.4|2431.4|8
1653050250000|2022-05-20 12:37:30|2435.4|2431.4|2435|2431|2435.4|2431.4|2435|2431|15
1653050260000|2022-05-20 12:37:40|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|1
1653050270000|2022-05-20 12:37:50|2435|2431|2434.2|2430.2|2435|2431|2434|2430|14
1653050280000|2022-05-20 12:38:00|2434|2430|2434.2|2430.2|2434.2|2430.2|2434|2430|6
1653050290000|2022-05-20 12:38:10|2434|2430|2434.2|2430.2|2434.2|2430.2|2434|2430|6
1653050300000|2022-05-20 12:38:20|2434|2430|2435|2431|2435|2431|2434|2430|3
1653050310000|2022-05-20 12:38:30|2436|2432|2435.5|2431.5|2436|2432|2435.5|2431.5|3
1653050330000|2022-05-20 12:38:50|2436|2432|2435|2431|2436|2432|2435|2431|54
1653050350000|2022-05-20 12:39:10|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|75
1653050360000|2022-05-20 12:39:20|2434.8|2430.8|2434.6|2430.6|2434.8|2430.8|2434.6|2430.6|2
1653050370000|2022-05-20 12:39:30|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|76
1653050380000|2022-05-20 12:39:40|2435.5|2431.5|2435|2431|2435.5|2431.5|2435|2431|10
1653050400000|2022-05-20 12:40:00|||||||||1
1653050450000|2022-05-20 12:40:50|||||||||1
1653050500000|2022-05-20 12:41:40|||||||||1
1653050530000|2022-05-20 12:42:10|||||||||1
1653050540000|2022-05-20 12:42:20|2436|2432|2435|2431|2436|2432|2435|2431|3
1653050570000|2022-05-20 12:42:50|2435.6|2431.6|2435.8|2431.8|2435.8|2431.8|2435.6|2431.6|2
1653050580000|2022-05-20 12:43:00|2436|2432|2436|2432|2436|2432|2436|2432|4
1653050590000|2022-05-20 12:43:10|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|3
1653050600000|2022-05-20 12:43:20|||||||||3
1653050610000|2022-05-20 12:43:30|||||||||1
1653050620000|2022-05-20 12:43:40|2436|2432|2436|2432|2436.3|2432.3|2436|2432|2
1653050630000|2022-05-20 12:43:50|||||||||1
1653050690000|2022-05-20 12:44:50|||||||||2
1653050700000|2022-05-20 12:45:00|2435.8|2431.8|2435.2|2431.2|2436|2432|2435.2|2431.2|11
1653050710000|2022-05-20 12:45:10|2435.8|2431.8|2435|2431|2435.8|2431.8|2435|2431|5
1653050720000|2022-05-20 12:45:20|2435.6|2431.6|2435.3|2431.3|2435.6|2431.6|2435|2431|4
1653050730000|2022-05-20 12:45:30|2435.6|2431.6|2435.8|2431.8|2436|2432|2435.3|2431.3|8
1653050740000|2022-05-20 12:45:40|2436|2432|2435.3|2431.3|2436|2432|2435.3|2431.3|1
1653050750000|2022-05-20 12:45:50|||||||||1
1653050760000|2022-05-20 12:46:00|2435|2431|2435|2431|2435|2431|2435|2431|0
1653050770000|2022-05-20 12:46:10|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1653050780000|2022-05-20 12:46:20|2434.4|2430.4|2433.8|2429.8|2434.4|2430.4|2433.8|2429.8|10
1653050790000|2022-05-20 12:46:30|||||||||1
1653050800000|2022-05-20 12:46:40|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|1
1653050810000|2022-05-20 12:46:50|2433.3|2429.3|2432.6|2428.6|2433.3|2429.3|2432.3|2428.3|75
1653050820000|2022-05-20 12:47:00|2432.3|2428.3|2429.8|2425.8|2432.3|2428.3|2429.8|2425.8|43
1653050830000|2022-05-20 12:47:10|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|1
1653050840000|2022-05-20 12:47:20|2430|2426|2429.8|2425.8|2430|2426|2429.6|2425.6|79
1653050850000|2022-05-20 12:47:30|2430|2426|2429.8|2425.8|2430|2426|2429.8|2425.8|0
1653050860000|2022-05-20 12:47:40|2430|2426|2429.8|2425.8|2430|2426|2429.5|2425.5|65
1653050870000|2022-05-20 12:47:50|2429.3|2425.3|2429.8|2425.8|2429.8|2425.8|2429.3|2425.3|19
1653050880000|2022-05-20 12:48:00|2430.6|2426.6|2430.1|2426.1|2430.6|2426.6|2430.1|2426.1|0
1653050890000|2022-05-20 12:48:10|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2
1653050900000|2022-05-20 12:48:20|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|26
1653050910000|2022-05-20 12:48:30|||||||||2
1653050930000|2022-05-20 12:48:50|||||||||41
1653050940000|2022-05-20 12:49:00|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|6
1653050950000|2022-05-20 12:49:10|2431.1|2427.1|2432.5|2428.5|2433|2429|2431.1|2427.1|34
1653050960000|2022-05-20 12:49:20|2433.2|2429.2|2432.8|2428.8|2433.3|2429.3|2432.8|2428.8|31
1653050970000|2022-05-20 12:49:30|2433|2429|2433.1|2429.1|2433.1|2429.1|2433|2429|1
1653050980000|2022-05-20 12:49:40|2432.8|2428.8|2432.5|2428.5|2433|2429|2432.5|2428.5|3
1653050990000|2022-05-20 12:49:50|2432.3|2428.3|2432|2428|2432.5|2428.5|2431.8|2427.8|2
1653051000000|2022-05-20 12:50:00|||||||||1
1653051010000|2022-05-20 12:50:10|||||||||1
1653051020000|2022-05-20 12:50:20|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|3
1653051030000|2022-05-20 12:50:30|2430.8|2426.8|2431|2427|2431|2427|2430.8|2426.8|7
1653051050000|2022-05-20 12:50:50|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2
1653051060000|2022-05-20 12:51:00|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|1
1653051080000|2022-05-20 12:51:20|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.6|2426.6|14
1653051090000|2022-05-20 12:51:30|2432.6|2428.6|2431.6|2427.6|2432.6|2428.6|2431.6|2427.6|31
1653051100000|2022-05-20 12:51:40|2432|2428|2432.1|2428.1|2432.3|2428.3|2432|2428|3
1653051110000|2022-05-20 12:51:50|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|7
1653051120000|2022-05-20 12:52:00|||||||||8
1653051130000|2022-05-20 12:52:10|2432|2428|2431.8|2427.8|2432|2428|2431.8|2427.8|11
1653051140000|2022-05-20 12:52:20|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2
1653051160000|2022-05-20 12:52:40|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|0
1653051170000|2022-05-20 12:52:50|||||||||1
1653051180000|2022-05-20 12:53:00|2431.8|2427.8|2432.1|2428.1|2432.1|2428.1|2431.8|2427.8|13
1653051210000|2022-05-20 12:53:30|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1653051220000|2022-05-20 12:53:40|||||||||4
1653051240000|2022-05-20 12:54:00|||||||||3
1653051250000|2022-05-20 12:54:10|2431|2427|2431|2427|2431|2427|2431|2427|0
1653051300000|2022-05-20 12:55:00|2430.4|2426.4|2429.1|2425.1|2430.4|2426.4|2429.1|2425.1|130
1653051310000|2022-05-20 12:55:10|2429.3|2425.3|2429.1|2425.1|2429.3|2425.3|2429.1|2425.1|3
1653051320000|2022-05-20 12:55:20|2429.3|2425.3|2428.8|2424.8|2429.3|2425.3|2428.8|2424.8|2
1653051330000|2022-05-20 12:55:30|2428.6|2424.6|2429.8|2425.8|2430|2426|2428.6|2424.6|20
1653051340000|2022-05-20 12:55:40|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2
1653051350000|2022-05-20 12:55:50|2430.6|2426.6|2431.1|2427.1|2431.1|2427.1|2430.3|2426.3|3
1653051360000|2022-05-20 12:56:00|2430.8|2426.8|2430.6|2426.6|2431.1|2427.1|2430.6|2426.6|1
1653051370000|2022-05-20 12:56:10|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.1|2427.1|4
1653051380000|2022-05-20 12:56:20|2431.1|2427.1|2431.6|2427.6|2431.6|2427.6|2430.6|2426.6|1
1653051390000|2022-05-20 12:56:30|||||||||4
1653051400000|2022-05-20 12:56:40|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|1
1653051410000|2022-05-20 12:56:50|||||||||2
1653051420000|2022-05-20 12:57:00|2431.6|2427.6|2432.6|2428.6|2432.6|2428.6|2431.6|2427.6|1
1653051460000|2022-05-20 12:57:40|2433.1|2429.1|2433.3|2429.3|2433.3|2429.3|2433|2429|11
1653051470000|2022-05-20 12:57:50|2433.1|2429.1|2432.6|2428.6|2433.1|2429.1|2432.6|2428.6|3
1653051480000|2022-05-20 12:58:00|2432.1|2428.1|2432.8|2428.8|2432.8|2428.8|2432.1|2428.1|17
1653051490000|2022-05-20 12:58:10|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|1
1653051500000|2022-05-20 12:58:20|||||||||4
1653051510000|2022-05-20 12:58:30|||||||||2
1653051520000|2022-05-20 12:58:40|2433.6|2429.6|2433.1|2429.1|2433.6|2429.6|2433.1|2429.1|59
1653051530000|2022-05-20 12:58:50|||||||||21
1653051540000|2022-05-20 12:59:00|||||||||10
1653051550000|2022-05-20 12:59:10|||||||||5
1653051570000|2022-05-20 12:59:30|||||||||10
1653051600000|2022-05-20 13:00:00|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|1
1653051610000|2022-05-20 13:00:10|2432.3|2428.3|2432.1|2428.1|2432.3|2428.3|2432.1|2428.1|3
1653051720000|2022-05-20 13:02:00|||||||||2
1653051730000|2022-05-20 13:02:10|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2
1653051740000|2022-05-20 13:02:20|2431.8|2427.8|2432.1|2428.1|2432.1|2428.1|2431.8|2427.8|11
1653051750000|2022-05-20 13:02:30|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.3|2428.3|3
1653051760000|2022-05-20 13:02:40|2432.3|2428.3|2432.3|2428.3|2432.6|2428.6|2432.3|2428.3|8
1653051780000|2022-05-20 13:03:00|2432.6|2428.6|2430.8|2426.8|2432.6|2428.6|2430.6|2426.6|13
1653051790000|2022-05-20 13:03:10|2430.6|2426.6|2430.6|2426.6|2431.3|2427.3|2430.6|2426.6|4
1653051810000|2022-05-20 13:03:30|||||||||2
1653051820000|2022-05-20 13:03:40|2431.6|2427.6|2431.3|2427.3|2431.6|2427.6|2431.1|2427.1|9
1653051830000|2022-05-20 13:03:50|2430.6|2426.6|2430.6|2426.6|2431.3|2427.3|2430.6|2426.6|8
1653051840000|2022-05-20 13:04:00|||||||||2
1653051850000|2022-05-20 13:04:10|||||||||2
1653051870000|2022-05-20 13:04:30|||||||||3
1653051900000|2022-05-20 13:05:00|||||||||1
1653051940000|2022-05-20 13:05:40|||||||||1
1653051970000|2022-05-20 13:06:10|||||||||1
1653051980000|2022-05-20 13:06:20|||||||||4
1653051990000|2022-05-20 13:06:30|||||||||1
1653052000000|2022-05-20 13:06:40|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|3
1653052010000|2022-05-20 13:06:50|2430.6|2426.6|2431.6|2427.6|2431.6|2427.6|2430.6|2426.6|3
1653052020000|2022-05-20 13:07:00|2431.3|2427.3|2431.3|2427.3|2431.6|2427.6|2431.3|2427.3|7
1653052030000|2022-05-20 13:07:10|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1653052050000|2022-05-20 13:07:30|2431.1|2427.1|2431.3|2427.3|2431.3|2427.3|2431.1|2427.1|2
1653052060000|2022-05-20 13:07:40|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|1
1653052080000|2022-05-20 13:08:00|2431.3|2427.3|2431.1|2427.1|2431.6|2427.6|2431.1|2427.1|9
1653052090000|2022-05-20 13:08:10|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|1
1653052100000|2022-05-20 13:08:20|||||||||1
1653052110000|2022-05-20 13:08:30|2431.6|2427.6|2433.3|2429.3|2433.3|2429.3|2431.6|2427.6|33
1653052120000|2022-05-20 13:08:40|2433.1|2429.1|2433.1|2429.1|2433.3|2429.3|2433.1|2429.1|7
1653052140000|2022-05-20 13:09:00|2433.3|2429.3|2433.1|2429.1|2433.3|2429.3|2433.1|2429.1|5
1653052150000|2022-05-20 13:09:10|2433.3|2429.3|2432.8|2428.8|2433.3|2429.3|2432.8|2428.8|2
1653052180000|2022-05-20 13:09:40|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|5
1653052190000|2022-05-20 13:09:50|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|1
1653052200000|2022-05-20 13:10:00|2433.3|2429.3|2433.1|2429.1|2433.3|2429.3|2433.1|2429.1|2
1653052210000|2022-05-20 13:10:10|2433.3|2429.3|2433.1|2429.1|2433.3|2429.3|2433.1|2429.1|13
1653052230000|2022-05-20 13:10:30|||||||||1
1653052240000|2022-05-20 13:10:40|2433.3|2429.3|2433.1|2429.1|2433.3|2429.3|2433.1|2429.1|7
1653052250000|2022-05-20 13:10:50|2433.3|2429.3|2433.1|2429.1|2433.8|2429.8|2433.1|2429.1|33
1653052260000|2022-05-20 13:11:00|||||||||2
1653052270000|2022-05-20 13:11:10|2433.3|2429.3|2432.6|2428.6|2433.3|2429.3|2432.6|2428.6|5
1653052280000|2022-05-20 13:11:20|2433.3|2429.3|2433.1|2429.1|2433.3|2429.3|2433.1|2429.1|7
1653052290000|2022-05-20 13:11:30|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.3|2429.3|17
1653052300000|2022-05-20 13:11:40|2433.3|2429.3|2433.1|2429.1|2433.3|2429.3|2433.1|2429.1|0
1653052310000|2022-05-20 13:11:50|2433.3|2429.3|2433.6|2429.6|2433.6|2429.6|2433.1|2429.1|9
1653052320000|2022-05-20 13:12:00|2434.6|2430.6|2435.3|2431.3|2435.3|2431.3|2434.6|2430.6|29
1653052330000|2022-05-20 13:12:10|2435.1|2431.1|2435.3|2431.3|2435.3|2431.3|2435.1|2431.1|0
1653052350000|2022-05-20 13:12:30|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|12
1653052360000|2022-05-20 13:12:40|||||||||8
1653052370000|2022-05-20 13:12:50|||||||||2
1653052380000|2022-05-20 13:13:00|||||||||2
1653052390000|2022-05-20 13:13:10|||||||||2
1653052400000|2022-05-20 13:13:20|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2
1653052420000|2022-05-20 13:13:40|2436.3|2432.3|2437.3|2433.3|2437.3|2433.3|2436.3|2432.3|2
1653052430000|2022-05-20 13:13:50|2438.8|2434.8|2437.8|2433.8|2438.8|2434.8|2437.8|2433.8|30
1653052440000|2022-05-20 13:14:00|||||||||150
1653052470000|2022-05-20 13:14:30|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|4
1653052480000|2022-05-20 13:14:40|||||||||10
1653052500000|2022-05-20 13:15:00|2437.8|2433.8|2436.8|2432.8|2437.8|2433.8|2436.8|2432.8|13
1653052510000|2022-05-20 13:15:10|2436.6|2432.6|2436.3|2432.3|2436.6|2432.6|2436.3|2432.3|0
1653052520000|2022-05-20 13:15:20|2437.1|2433.1|2438.1|2434.1|2438.1|2434.1|2437.1|2433.1|7
1653052540000|2022-05-20 13:15:40|2437.6|2433.6|2437.3|2433.3|2437.6|2433.6|2437.3|2433.3|4
1653052550000|2022-05-20 13:15:50|2437|2433|2437|2433|2437|2433|2437|2433|4
1653052560000|2022-05-20 13:16:00|2437.3|2433.3|2436.8|2432.8|2437.3|2433.3|2436.8|2432.8|2
1653052570000|2022-05-20 13:16:10|2436.6|2432.6|2438.3|2434.3|2438.7|2434.7|2436.3|2432.3|116
1653052580000|2022-05-20 13:16:20|2438|2434|2438.5|2434.5|2438.5|2434.5|2438|2434|8
1653052590000|2022-05-20 13:16:30|2438.7|2434.7|2438.5|2434.5|2438.7|2434.7|2438.5|2434.5|3
1653052600000|2022-05-20 13:16:40|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1653052620000|2022-05-20 13:17:00|||||||||1
1653052630000|2022-05-20 13:17:10|||||||||2
1653052640000|2022-05-20 13:17:20|2438.5|2434.5|2437.7|2433.7|2438.5|2434.5|2437.7|2433.7|9
1653052650000|2022-05-20 13:17:30|2437.5|2433.5|2437|2433|2437.5|2433.5|2437|2433|5
1653052660000|2022-05-20 13:17:40|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.5|2432.5|5
1653052670000|2022-05-20 13:17:50|||||||||1
1653052690000|2022-05-20 13:18:10|||||||||61
1653052710000|2022-05-20 13:18:30|2437|2433|2437.2|2433.2|2437.2|2433.2|2437|2433|1
1653052720000|2022-05-20 13:18:40|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1653052730000|2022-05-20 13:18:50|2437.7|2433.7|2437.5|2433.5|2437.7|2433.7|2437.5|2433.5|1
1653052740000|2022-05-20 13:19:00|2437.7|2433.7|2437.5|2433.5|2437.7|2433.7|2437.5|2433.5|1
1653052750000|2022-05-20 13:19:10|2437.2|2433.2|2437|2433|2437.2|2433.2|2437|2433|6
1653052770000|2022-05-20 13:19:30|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|3
1653052800000|2022-05-20 13:20:00|2436|2432|2436.7|2432.7|2436.7|2432.7|2436|2432|10
1653052810000|2022-05-20 13:20:10|2436.5|2432.5|2437.7|2433.7|2437.7|2433.7|2436.5|2432.5|27
1653052830000|2022-05-20 13:20:30|||||||||3
1653052840000|2022-05-20 13:20:40|2437.5|2433.5|2437.7|2433.7|2437.7|2433.7|2437.5|2433.5|0
1653052850000|2022-05-20 13:20:50|||||||||1
1653052860000|2022-05-20 13:21:00|||||||||2
1653052870000|2022-05-20 13:21:10|2439|2435|2439|2435|2439|2435|2439|2435|2
1653052900000|2022-05-20 13:21:40|||||||||1
1653052910000|2022-05-20 13:21:50|2439.5|2435.5|2440|2436|2440|2436|2439.5|2435.5|14
1653052920000|2022-05-20 13:22:00|2439.7|2435.7|2439|2435|2439.7|2435.7|2439|2435|1
1653052930000|2022-05-20 13:22:10|2440|2436|2440|2436|2440|2436|2439.7|2435.7|7
1653052940000|2022-05-20 13:22:20|||||||||5
1653052950000|2022-05-20 13:22:30|||||||||2
1653052960000|2022-05-20 13:22:40|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|1
1653052980000|2022-05-20 13:23:00|2440|2436|2439.7|2435.7|2440|2436|2439.7|2435.7|2
1653052990000|2022-05-20 13:23:10|2440|2436|2440|2436|2440|2436|2440|2436|1
1653053000000|2022-05-20 13:23:20|||||||||1
1653053010000|2022-05-20 13:23:30|||||||||1
1653053020000|2022-05-20 13:23:40|2439.7|2435.7|2439.5|2435.5|2439.7|2435.7|2439.5|2435.5|4
1653053030000|2022-05-20 13:23:50|2439.7|2435.7|2440.5|2436.5|2441|2437|2439.7|2435.7|3
1653053040000|2022-05-20 13:24:00|2440.3|2436.3|2440|2436|2440.3|2436.3|2440|2436|1
1653053050000|2022-05-20 13:24:10|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|1
1653053070000|2022-05-20 13:24:30|2439.5|2435.5|2438.3|2434.3|2439.5|2435.5|2438.3|2434.3|4
1653053080000|2022-05-20 13:24:40|2438|2434|2439|2435|2439|2435|2438|2434|15
1653053090000|2022-05-20 13:24:50|2438.8|2434.8|2439|2435|2439|2435|2438.5|2434.5|8
1653053100000|2022-05-20 13:25:00|2438.7|2434.7|2437.5|2433.5|2438.7|2434.7|2437.5|2433.5|5
1653053110000|2022-05-20 13:25:10|2437|2433|2438|2434|2438|2434|2437|2433|5
1653053130000|2022-05-20 13:25:30|||||||||1
1653053160000|2022-05-20 13:26:00|2437.5|2433.5|2437.7|2433.7|2437.7|2433.7|2437.5|2433.5|2
1653053170000|2022-05-20 13:26:10|2438|2434|2437.7|2433.7|2438|2434|2437.7|2433.7|4
1653053190000|2022-05-20 13:26:30|2438|2434|2437.5|2433.5|2438|2434|2437.5|2433.5|3
1653053200000|2022-05-20 13:26:40|2437.2|2433.2|2436.7|2432.7|2437.5|2433.5|2436.7|2432.7|1
1653053220000|2022-05-20 13:27:00|2437|2433|2437|2433|2437.5|2433.5|2437|2433|7
1653053230000|2022-05-20 13:27:10|||||||||3
1653053250000|2022-05-20 13:27:30|||||||||2
1653053280000|2022-05-20 13:28:00|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2
1653053290000|2022-05-20 13:28:10|||||||||3
1653053300000|2022-05-20 13:28:20|||||||||1
1653053310000|2022-05-20 13:28:30|2436.5|2432.5|2436.5|2432.5|2436.7|2432.7|2436.5|2432.5|1
1653053320000|2022-05-20 13:28:40|2436.3|2432.3|2437|2433|2437|2433|2436|2432|3
1653053330000|2022-05-20 13:28:50|2436.7|2432.7|2436.5|2432.5|2437|2433|2436.5|2432.5|35
1653053340000|2022-05-20 13:29:00|2436.3|2432.3|2436|2432|2436.3|2432.3|2436|2432|0
1653053350000|2022-05-20 13:29:10|2435|2431|2435|2431|2435|2431|2435|2431|9
1653053370000|2022-05-20 13:29:30|||||||||1
1653053380000|2022-05-20 13:29:40|||||||||2
1653053400000|2022-05-20 13:30:00|||||||||6
1653053410000|2022-05-20 13:30:10|2434.2|2430.2|2434|2430|2434.5|2430.5|2434|2430|5
1653053420000|2022-05-20 13:30:20|||||||||2
1653053430000|2022-05-20 13:30:30|2433|2429|2433|2429|2433|2429|2433|2429|4
1653053450000|2022-05-20 13:30:50|||||||||2
1653053460000|2022-05-20 13:31:00|||||||||2
1653053470000|2022-05-20 13:31:10|2434|2430|2434|2430|2434|2430|2434|2430|22
1653053480000|2022-05-20 13:31:20|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2
1653053490000|2022-05-20 13:31:30|2433|2429|2433|2429|2433|2429|2433|2429|0
1653053500000|2022-05-20 13:31:40|2434|2430|2434|2430|2434.5|2430.5|2434|2430|30
1653053520000|2022-05-20 13:32:00|2433|2429|2433|2429|2433|2429|2433|2429|22
1653053540000|2022-05-20 13:32:20|2433.5|2429.5|2436|2432|2436|2432|2433.5|2429.5|18
1653053550000|2022-05-20 13:32:30|2435.5|2431.5|2436|2432|2436|2432|2435.5|2431.5|6
1653053560000|2022-05-20 13:32:40|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|9
1653053570000|2022-05-20 13:32:50|2437|2433|2436.5|2432.5|2437|2433|2436.5|2432.5|2
1653053590000|2022-05-20 13:33:10|2436.7|2432.7|2438.5|2434.5|2438.5|2434.5|2436.7|2432.7|4
1653053610000|2022-05-20 13:33:30|||||||||1
1653053620000|2022-05-20 13:33:40|2438.7|2434.7|2438.7|2434.7|2439|2435|2438.7|2434.7|1
1653053630000|2022-05-20 13:33:50|||||||||1
1653053650000|2022-05-20 13:34:10|2439|2435|2440|2436|2440|2436|2439|2435|10
1653053660000|2022-05-20 13:34:20|2439.8|2435.8|2438.7|2434.7|2439.8|2435.8|2438|2434|21
1653053670000|2022-05-20 13:34:30|2439|2435|2440|2436|2440|2436|2439|2435|15
1653053690000|2022-05-20 13:34:50|2439.3|2435.3|2439.2|2435.2|2439.3|2435.3|2439.2|2435.2|4
1653053700000|2022-05-20 13:35:00|2439.5|2435.5|2438.7|2434.7|2439.5|2435.5|2438.7|2434.7|4
1653053710000|2022-05-20 13:35:10|||||||||2
1653053740000|2022-05-20 13:35:40|2440.7|2436.7|2440.5|2436.5|2440.7|2436.7|2440.5|2436.5|13
1653053750000|2022-05-20 13:35:50|2440|2436|2439.7|2435.7|2440|2436|2439.5|2435.5|82
1653053760000|2022-05-20 13:36:00|2440.3|2436.3|2440.7|2436.7|2440.7|2436.7|2440.3|2436.3|2
1653053770000|2022-05-20 13:36:10|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|8
1653053780000|2022-05-20 13:36:20|2440|2436|2439.7|2435.7|2440|2436|2439.7|2435.7|1
1653053790000|2022-05-20 13:36:30|2440.6|2436.6|2440.5|2436.5|2441|2437|2440.5|2436.5|6
1653053800000|2022-05-20 13:36:40|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1653053810000|2022-05-20 13:36:50|2437.7|2433.7|2437.5|2433.5|2437.7|2433.7|2437.5|2433.5|30
1653053820000|2022-05-20 13:37:00|2437.2|2433.2|2435.5|2431.5|2437.2|2433.2|2435.5|2431.5|18
1653053850000|2022-05-20 13:37:30|2436.5|2432.5|2435.5|2431.5|2436.5|2432.5|2435.5|2431.5|21
1653053860000|2022-05-20 13:37:40|2436|2432|2436|2432|2436|2432|2436|2432|1
1653053870000|2022-05-20 13:37:50|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|1
1653053880000|2022-05-20 13:38:00|2436|2432|2436|2432|2436|2432|2436|2432|1
1653053900000|2022-05-20 13:38:20|||||||||2
1653053910000|2022-05-20 13:38:30|||||||||2
1653053920000|2022-05-20 13:38:40|2435.7|2431.7|2435.5|2431.5|2435.7|2431.7|2435.5|2431.5|7
1653053930000|2022-05-20 13:38:50|2436|2432|2436|2432|2436|2432|2436|2432|0
1653053950000|2022-05-20 13:39:10|||||||||1
1653053960000|2022-05-20 13:39:20|2435.8|2431.8|2435.5|2431.5|2435.8|2431.8|2435.5|2431.5|7
1653053980000|2022-05-20 13:39:40|2436|2432|2435.5|2431.5|2436|2432|2435.5|2431.5|4
1653054000000|2022-05-20 13:40:00|2436|2432|2436.5|2432.5|2437|2433|2436|2432|15
1653054010000|2022-05-20 13:40:10|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1653054020000|2022-05-20 13:40:20|2437|2433|2437|2433|2437|2433|2437|2433|5
1653054030000|2022-05-20 13:40:30|2437.7|2433.7|2438|2434|2438|2434|2437.7|2433.7|11
1653054040000|2022-05-20 13:40:40|2437.7|2433.7|2438|2434|2439|2435|2437.7|2433.7|5
1653054070000|2022-05-20 13:41:10|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|14
1653054080000|2022-05-20 13:41:20|2437.3|2433.3|2437.5|2433.5|2438|2434|2437.3|2433.3|11
1653054110000|2022-05-20 13:41:50|2436.7|2432.7|2435.7|2431.7|2436.7|2432.7|2435.7|2431.7|0
1653054120000|2022-05-20 13:42:00|2436|2432|2436.7|2432.7|2437|2433|2436|2432|3
1653054130000|2022-05-20 13:42:10|2437.2|2433.2|2437.7|2433.7|2437.7|2433.7|2437|2433|11
1653054140000|2022-05-20 13:42:20|2438|2434|2438.7|2434.7|2438.7|2434.7|2438|2434|15
1653054150000|2022-05-20 13:42:30|2439.7|2435.7|2441.7|2437.7|2441.7|2437.7|2439.7|2435.7|32
1653054160000|2022-05-20 13:42:40|2441.5|2437.5|2444.7|2440.7|2444.7|2440.7|2441.5|2437.5|49
1653054170000|2022-05-20 13:42:50|2445.2|2441.2|2445.7|2441.7|2445.7|2441.7|2445.2|2441.2|14
1653054180000|2022-05-20 13:43:00|2447.2|2443.2|2447.7|2443.7|2447.7|2443.7|2447.2|2443.2|3
1653054190000|2022-05-20 13:43:10|2447.5|2443.5|2446.2|2442.2|2447.5|2443.5|2446.2|2442.2|16
1653054200000|2022-05-20 13:43:20|2446.5|2442.5|2449.2|2445.2|2449.9|2445.9|2445.2|2441.2|31
1653054210000|2022-05-20 13:43:30|2448.5|2444.5|2449.2|2445.2|2449.2|2445.2|2448.5|2444.5|7
1653054230000|2022-05-20 13:43:50|2449|2445|2449|2445|2449|2445|2449|2445|9
1653054240000|2022-05-20 13:44:00|2449.2|2445.2|2449.5|2445.5|2450|2446|2449.2|2445.2|1
1653054250000|2022-05-20 13:44:10|2450|2446|2450.2|2446.2|2450.2|2446.2|2450|2446|5
1653054260000|2022-05-20 13:44:20|2450.5|2446.5|2450.2|2446.2|2450.5|2446.5|2450.2|2446.2|4
1653054270000|2022-05-20 13:44:30|2450.5|2446.5|2452|2448|2452|2448|2450.5|2446.5|21
1653054280000|2022-05-20 13:44:40|2451|2447|2451.4|2447.4|2451.5|2447.5|2450.5|2446.5|13
1653054290000|2022-05-20 13:44:50|2451.7|2447.7|2451.4|2447.4|2451.7|2447.7|2451.4|2447.4|3
1653054300000|2022-05-20 13:45:00|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|0
1653054310000|2022-05-20 13:45:10|2451.2|2447.2|2450.7|2446.7|2451.2|2447.2|2450.4|2446.4|5
1653054320000|2022-05-20 13:45:20|2450.5|2446.5|2450|2446|2450.5|2446.5|2450|2446|4
1653054330000|2022-05-20 13:45:30|2449.7|2445.7|2449|2445|2449.7|2445.7|2449|2445|13
1653054340000|2022-05-20 13:45:40|2447.7|2443.7|2446.4|2442.4|2447.7|2443.7|2446.4|2442.4|40
1653054350000|2022-05-20 13:45:50|2446.2|2442.2|2445.7|2441.7|2446.2|2442.2|2444.7|2440.7|77
1653054360000|2022-05-20 13:46:00|2445.5|2441.5|2445|2441|2445.5|2441.5|2444.7|2440.7|116
1653054370000|2022-05-20 13:46:10|2448|2444|2448|2444|2448.2|2444.2|2447.7|2443.7|21
1653054380000|2022-05-20 13:46:20|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|1
1653054390000|2022-05-20 13:46:30|2447|2443|2447|2443|2447.2|2443.2|2447|2443|7
1653054400000|2022-05-20 13:46:40|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.5|2442.5|3
1653054410000|2022-05-20 13:46:50|2446.5|2442.5|2445|2441|2446.5|2442.5|2445|2441|3
1653054420000|2022-05-20 13:47:00|2444.7|2440.7|2443.5|2439.5|2444.7|2440.7|2443.5|2439.5|5
1653054430000|2022-05-20 13:47:10|2442.7|2438.7|2442.5|2438.5|2442.7|2438.7|2442.2|2438.2|7
1653054440000|2022-05-20 13:47:20|2442.3|2438.3|2441.5|2437.5|2442.3|2438.3|2441.5|2437.5|2
1653054450000|2022-05-20 13:47:30|2441.3|2437.3|2440.5|2436.5|2441.3|2437.3|2440.5|2436.5|4
1653054460000|2022-05-20 13:47:40|2440.7|2436.7|2442.5|2438.5|2443|2439|2440.7|2436.7|49
1653054480000|2022-05-20 13:48:00|2442|2438|2442.5|2438.5|2442.5|2438.5|2442|2438|11
1653054490000|2022-05-20 13:48:10|2442.3|2438.3|2442.5|2438.5|2442.7|2438.7|2442|2438|9
1653054520000|2022-05-20 13:48:40|||||||||1
1653054530000|2022-05-20 13:48:50|||||||||1
1653054540000|2022-05-20 13:49:00|2442.7|2438.7|2442.7|2438.7|2443|2439|2442.7|2438.7|4
1653054550000|2022-05-20 13:49:10|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|0
1653054560000|2022-05-20 13:49:20|||||||||1
1653054580000|2022-05-20 13:49:40|||||||||1
1653054590000|2022-05-20 13:49:50|||||||||2
1653054600000|2022-05-20 13:50:00|2443|2439|2443|2439|2443|2439|2443|2439|1
1653054610000|2022-05-20 13:50:10|2442.7|2438.7|2443.3|2439.3|2444|2440|2442.7|2438.7|6
1653054620000|2022-05-20 13:50:20|2443|2439|2440.5|2436.5|2443|2439|2440.5|2436.5|15
1653054640000|2022-05-20 13:50:40|||||||||12
1653054650000|2022-05-20 13:50:50|2440.3|2436.3|2440|2436|2440.3|2436.3|2439.5|2435.5|6
1653054660000|2022-05-20 13:51:00|2439.5|2435.5|2439.7|2435.7|2440|2436|2439.5|2435.5|3
1653054670000|2022-05-20 13:51:10|2440|2436|2439.7|2435.7|2440|2436|2439.5|2435.5|2
1653054680000|2022-05-20 13:51:20|2439.8|2435.8|2439.5|2435.5|2440|2436|2439.5|2435.5|2
1653054690000|2022-05-20 13:51:30|2439|2435|2438.7|2434.7|2439|2435|2438.5|2434.5|1
1653054700000|2022-05-20 13:51:40|2439|2435|2439|2435|2439|2435|2439|2435|31
1653054710000|2022-05-20 13:51:50|2438.5|2434.5|2437.1|2433.1|2438.5|2434.5|2436.6|2432.6|77
1653054720000|2022-05-20 13:52:00|2437.3|2433.3|2438.1|2434.1|2438.3|2434.3|2437.1|2433.1|22
1653054740000|2022-05-20 13:52:20|2438.3|2434.3|2438.1|2434.1|2438.3|2434.3|2438.1|2434.1|1
1653054770000|2022-05-20 13:52:50|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|3
1653054780000|2022-05-20 13:53:00|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|1
1653054790000|2022-05-20 13:53:10|2438.1|2434.1|2438.3|2434.3|2438.3|2434.3|2438.1|2434.1|4
1653054800000|2022-05-20 13:53:20|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|1
1653054810000|2022-05-20 13:53:30|2438.3|2434.3|2438.1|2434.1|2438.3|2434.3|2438.1|2434.1|1
1653054820000|2022-05-20 13:53:40|2438.4|2434.4|2438.1|2434.1|2438.4|2434.4|2438.1|2434.1|1
1653054850000|2022-05-20 13:54:10|2438.3|2434.3|2437.3|2433.3|2438.3|2434.3|2437.3|2433.3|5
1653054870000|2022-05-20 13:54:30|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|0
1653054880000|2022-05-20 13:54:40|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|35
1653054900000|2022-05-20 13:55:00|2437.1|2433.1|2436.1|2432.1|2437.1|2433.1|2436.1|2432.1|13
1653054910000|2022-05-20 13:55:10|2436.3|2432.3|2437.1|2433.1|2437.3|2433.3|2436.3|2432.3|165
1653054920000|2022-05-20 13:55:20|2436.9|2432.9|2436.1|2432.1|2436.9|2432.9|2436.1|2432.1|1
1653054930000|2022-05-20 13:55:30|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|0
1653054940000|2022-05-20 13:55:40|2436.1|2432.1|2435.3|2431.3|2436.1|2432.1|2435.1|2431.1|3
1653054950000|2022-05-20 13:55:50|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|1
1653054960000|2022-05-20 13:56:00|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|22
1653054990000|2022-05-20 13:56:30|||||||||1
1653055010000|2022-05-20 13:56:50|||||||||2
1653055030000|2022-05-20 13:57:10|||||||||3
1653055050000|2022-05-20 13:57:30|2435.6|2431.6|2436.9|2432.9|2436.9|2432.9|2435.6|2431.6|31
1653055060000|2022-05-20 13:57:40|2436.6|2432.6|2436.6|2432.6|2437.1|2433.1|2436.6|2432.6|6
1653055080000|2022-05-20 13:58:00|2436.8|2432.8|2437.6|2433.6|2437.6|2433.6|2436.6|2432.6|9
1653055100000|2022-05-20 13:58:20|2437.4|2433.4|2437.1|2433.1|2437.4|2433.4|2437.1|2433.1|6
1653055130000|2022-05-20 13:58:50|2437.3|2433.3|2437.1|2433.1|2437.6|2433.6|2437.1|2433.1|3
1653055140000|2022-05-20 13:59:00|2437.6|2433.6|2439.1|2435.1|2439.1|2435.1|2437.6|2433.6|7
1653055150000|2022-05-20 13:59:10|2438.8|2434.8|2439.1|2435.1|2439.1|2435.1|2438.8|2434.8|4
1653055180000|2022-05-20 13:59:40|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.5|2435.5|5
1653055190000|2022-05-20 13:59:50|2439.5|2435.5|2439.8|2435.8|2439.8|2435.8|2439.5|2435.5|2
1653055200000|2022-05-20 14:00:00|2438.3|2434.3|2438.1|2434.1|2438.3|2434.3|2438.1|2434.1|16
1653055230000|2022-05-20 14:00:30|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|0
1653055240000|2022-05-20 14:00:40|2437.9|2433.9|2437.1|2433.1|2437.9|2433.9|2437.1|2433.1|7
1653055270000|2022-05-20 14:01:10|2436.9|2432.9|2436.1|2432.1|2436.9|2432.9|2436.1|2432.1|1
1653055280000|2022-05-20 14:01:20|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.1|2432.1|7
1653055300000|2022-05-20 14:01:40|||||||||2
1653055320000|2022-05-20 14:02:00|2436.1|2432.1|2436.3|2432.3|2436.3|2432.3|2436.1|2432.1|10
1653055330000|2022-05-20 14:02:10|2436.9|2432.9|2437.6|2433.6|2438.1|2434.1|2436.9|2432.9|11
1653055340000|2022-05-20 14:02:20|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2436.6|2432.6|0
1653055380000|2022-05-20 14:03:00|2436.6|2432.6|2436.1|2432.1|2436.6|2432.6|2436.1|2432.1|3
1653055420000|2022-05-20 14:03:40|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|0
1653055430000|2022-05-20 14:03:50|2436|2432|2436.3|2432.3|2436.9|2432.9|2436|2432|14
1653055440000|2022-05-20 14:04:00|||||||||1
1653055460000|2022-05-20 14:04:20|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|5
1653055470000|2022-05-20 14:04:30|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2
1653055480000|2022-05-20 14:04:40|2436.6|2432.6|2436.1|2432.1|2436.6|2432.6|2436.1|2432.1|3
1653055490000|2022-05-20 14:04:50|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|1
1653055500000|2022-05-20 14:05:00|2436|2432|2436.3|2432.3|2436.3|2432.3|2436|2432|0
1653055510000|2022-05-20 14:05:10|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|1
1653055520000|2022-05-20 14:05:20|2435.5|2431.5|2435.6|2431.6|2435.6|2431.6|2435.1|2431.1|3
1653055530000|2022-05-20 14:05:30|2435.3|2431.3|2436.6|2432.6|2436.6|2432.6|2435.3|2431.3|12
1653055540000|2022-05-20 14:05:40|||||||||3
1653055560000|2022-05-20 14:06:00|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|0
1653055570000|2022-05-20 14:06:10|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|0
1653055600000|2022-05-20 14:06:40|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|3
1653055610000|2022-05-20 14:06:50|2436|2432|2435.8|2431.8|2436.3|2432.3|2435.8|2431.8|4
1653055620000|2022-05-20 14:07:00|2436.1|2432.1|2435.3|2431.3|2436.1|2432.1|2435.3|2431.3|0
1653055630000|2022-05-20 14:07:10|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|5
1653055640000|2022-05-20 14:07:20|2434.9|2430.9|2434.6|2430.6|2434.9|2430.9|2434.6|2430.6|0
1653055650000|2022-05-20 14:07:30|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|4
1653055660000|2022-05-20 14:07:40|2435.3|2431.3|2435.1|2431.1|2435.3|2431.3|2435.1|2431.1|1
1653055680000|2022-05-20 14:08:00|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1653055690000|2022-05-20 14:08:10|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|1
1653055710000|2022-05-20 14:08:30|||||||||1
1653055730000|2022-05-20 14:08:50|||||||||1
1653055760000|2022-05-20 14:09:20|||||||||2
1653055770000|2022-05-20 14:09:30|||||||||1
1653055790000|2022-05-20 14:09:50|||||||||1
1653055800000|2022-05-20 14:10:00|||||||||1
1653055830000|2022-05-20 14:10:30|||||||||4
1653055840000|2022-05-20 14:10:40|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|4
1653055850000|2022-05-20 14:10:50|||||||||17
1653055860000|2022-05-20 14:11:00|||||||||3
1653055870000|2022-05-20 14:11:10|||||||||4
1653055880000|2022-05-20 14:11:20|||||||||4
1653055890000|2022-05-20 14:11:30|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|1
1653055900000|2022-05-20 14:11:40|2434.3|2430.3|2434.3|2430.3|2434.6|2430.6|2434.3|2430.3|33
1653055910000|2022-05-20 14:11:50|||||||||2
1653055920000|2022-05-20 14:12:00|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|1
1653055930000|2022-05-20 14:12:10|2434.3|2430.3|2434|2430|2434.3|2430.3|2434|2430|6
1653055940000|2022-05-20 14:12:20|||||||||4
1653055950000|2022-05-20 14:12:30|||||||||5
1653055960000|2022-05-20 14:12:40|2434.3|2430.3|2434.9|2430.9|2434.9|2430.9|2434.3|2430.3|23
1653055970000|2022-05-20 14:12:50|2434.6|2430.6|2435.1|2431.1|2435.1|2431.1|2434.6|2430.6|6
1653055980000|2022-05-20 14:13:00|2434.9|2430.9|2434.6|2430.6|2434.9|2430.9|2434.6|2430.6|3
1653055990000|2022-05-20 14:13:10|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|7
1653056000000|2022-05-20 14:13:20|2434.6|2430.6|2436.8|2432.8|2436.8|2432.8|2434.6|2430.6|8
1653056010000|2022-05-20 14:13:30|2437.3|2433.3|2437.1|2433.1|2437.3|2433.3|2437.1|2433.1|6
1653056020000|2022-05-20 14:13:40|||||||||3
1653056030000|2022-05-20 14:13:50|||||||||6
1653056040000|2022-05-20 14:14:00|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|16
1653056050000|2022-05-20 14:14:10|||||||||3
1653056060000|2022-05-20 14:14:20|2437.6|2433.6|2439.1|2435.1|2439.1|2435.1|2437.6|2433.6|8
1653056070000|2022-05-20 14:14:30|2439.3|2435.3|2440.3|2436.3|2440.3|2436.3|2439.3|2435.3|8
1653056080000|2022-05-20 14:14:40|2441.3|2437.3|2441.1|2437.1|2441.3|2437.3|2441.1|2437.1|14
1653056090000|2022-05-20 14:14:50|||||||||3
1653056100000|2022-05-20 14:15:00|2441.3|2437.3|2441.3|2437.3|2441.6|2437.6|2441.3|2437.3|6
1653056110000|2022-05-20 14:15:10|2440.6|2436.6|2439.6|2435.6|2440.6|2436.6|2439.6|2435.6|35
1653056120000|2022-05-20 14:15:20|2439.3|2435.3|2439.1|2435.1|2439.3|2435.3|2439.1|2435.1|4
1653056130000|2022-05-20 14:15:30|2439.6|2435.6|2439.6|2435.6|2439.8|2435.8|2439.6|2435.6|11
1653056140000|2022-05-20 14:15:40|2442|2438|2441.4|2437.4|2442.3|2438.3|2440.6|2436.6|57
1653056150000|2022-05-20 14:15:50|2441.8|2437.8|2442.3|2438.3|2442.6|2438.6|2441.8|2437.8|22
1653056160000|2022-05-20 14:16:00|||||||||15
1653056170000|2022-05-20 14:16:10|||||||||2
1653056180000|2022-05-20 14:16:20|2443.3|2439.3|2443|2439|2443.3|2439.3|2443|2439|9
1653056190000|2022-05-20 14:16:30|2442.8|2438.8|2443|2439|2443|2439|2442.8|2438.8|8
1653056200000|2022-05-20 14:16:40|2444|2440|2444|2440|2444|2440|2443.8|2439.8|7
1653056210000|2022-05-20 14:16:50|2443.3|2439.3|2443|2439|2443.3|2439.3|2443|2439|9
1653056220000|2022-05-20 14:17:00|2442.5|2438.5|2442.3|2438.3|2442.5|2438.5|2442.3|2438.3|8
1653056230000|2022-05-20 14:17:10|2441.8|2437.8|2442|2438|2442|2438|2441.8|2437.8|1
1653056240000|2022-05-20 14:17:20|2441.8|2437.8|2441.3|2437.3|2441.8|2437.8|2441.3|2437.3|19
1653056250000|2022-05-20 14:17:30|2441.5|2437.5|2440.5|2436.5|2441.5|2437.5|2440.5|2436.5|1
1653056260000|2022-05-20 14:17:40|2441|2437|2441|2437|2441|2437|2441|2437|3
1653056270000|2022-05-20 14:17:50|||||||||2
1653056280000|2022-05-20 14:18:00|2441.5|2437.5|2441.5|2437.5|2441.8|2437.8|2441.5|2437.5|14
1653056290000|2022-05-20 14:18:10|2439.5|2435.5|2439.5|2435.5|2439.8|2435.8|2439|2435|38
1653056300000|2022-05-20 14:18:20|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|1
1653056310000|2022-05-20 14:18:30|2439.5|2435.5|2439.8|2435.8|2439.8|2435.8|2439.5|2435.5|4
1653056320000|2022-05-20 14:18:40|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2
1653056330000|2022-05-20 14:18:50|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|4
1653056340000|2022-05-20 14:19:00|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2438.8|2434.8|6
1653056350000|2022-05-20 14:19:10|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|1
1653056360000|2022-05-20 14:19:20|||||||||2
1653056370000|2022-05-20 14:19:30|2440|2436|2440.5|2436.5|2440.8|2436.8|2440|2436|9
1653056390000|2022-05-20 14:19:50|2440.3|2436.3|2440|2436|2440.3|2436.3|2439.8|2435.8|2
1653056400000|2022-05-20 14:20:00|2439.8|2435.8|2440|2436|2440|2436|2439.8|2435.8|5
1653056410000|2022-05-20 14:20:10|||||||||1
1653056430000|2022-05-20 14:20:30|2440.5|2436.5|2440|2436|2440.5|2436.5|2440|2436|5
1653056440000|2022-05-20 14:20:40|||||||||3
1653056450000|2022-05-20 14:20:50|2440.3|2436.3|2440|2436|2440.3|2436.3|2440|2436|6
1653056460000|2022-05-20 14:21:00|2439.8|2435.8|2439.3|2435.3|2439.8|2435.8|2439.3|2435.3|2
1653056470000|2022-05-20 14:21:10|2440|2436|2440|2436|2440|2436|2440|2436|1
1653056480000|2022-05-20 14:21:20|2439.8|2435.8|2439.3|2435.3|2439.8|2435.8|2439.3|2435.3|3
1653056490000|2022-05-20 14:21:30|||||||||1
1653056500000|2022-05-20 14:21:40|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|0
1653056510000|2022-05-20 14:21:50|||||||||1
1653056520000|2022-05-20 14:22:00|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|0
1653056530000|2022-05-20 14:22:10|2438.8|2434.8|2438|2434|2438.8|2434.8|2438|2434|9
1653056540000|2022-05-20 14:22:20|2437.8|2433.8|2437.5|2433.5|2437.8|2433.8|2437.5|2433.5|2
1653056570000|2022-05-20 14:22:50|||||||||1
1653056580000|2022-05-20 14:23:00|||||||||3
1653056590000|2022-05-20 14:23:10|2437|2433|2437|2433|2437|2433|2437|2433|6
1653056600000|2022-05-20 14:23:20|2437.5|2433.5|2437.5|2433.5|2437.8|2433.8|2437.5|2433.5|18
1653056610000|2022-05-20 14:23:30|2437.8|2433.8|2437.5|2433.5|2437.8|2433.8|2437.5|2433.5|3
1653056640000|2022-05-20 14:24:00|2437.3|2433.3|2438|2434|2438|2434|2437|2433|3
1653056650000|2022-05-20 14:24:10|||||||||2
1653056660000|2022-05-20 14:24:20|2438.5|2434.5|2439|2435|2439|2435|2438.5|2434.5|15
1653056670000|2022-05-20 14:24:30|2440|2436|2441|2437|2441|2437|2440|2436|19
1653056680000|2022-05-20 14:24:40|2440.8|2436.8|2440.5|2436.5|2440.8|2436.8|2440.3|2436.3|8
1653056690000|2022-05-20 14:24:50|2440.8|2436.8|2440.8|2436.8|2441.8|2437.8|2440.8|2436.8|18
1653056700000|2022-05-20 14:25:00|2440|2436|2440.5|2436.5|2440.8|2436.8|2440|2436|3
1653056710000|2022-05-20 14:25:10|||||||||5
1653056720000|2022-05-20 14:25:20|||||||||13
1653056730000|2022-05-20 14:25:30|||||||||1
1653056740000|2022-05-20 14:25:40|2440.8|2436.8|2441|2437|2441.3|2437.3|2440.8|2436.8|21
1653056750000|2022-05-20 14:25:50|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|3
1653056760000|2022-05-20 14:26:00|2441.5|2437.5|2442|2438|2442|2438|2441.5|2437.5|5
1653056770000|2022-05-20 14:26:10|||||||||5
1653056780000|2022-05-20 14:26:20|2441.8|2437.8|2441.5|2437.5|2442|2438|2441.5|2437.5|11
1653056790000|2022-05-20 14:26:30|2441.8|2437.8|2442|2438|2442|2438|2441.8|2437.8|8
1653056810000|2022-05-20 14:26:50|2441.8|2437.8|2441.5|2437.5|2441.8|2437.8|2441.5|2437.5|11
1653056820000|2022-05-20 14:27:00|2441.8|2437.8|2443|2439|2443|2439|2441|2437|15
1653056830000|2022-05-20 14:27:10|2444|2440|2443.8|2439.8|2444|2440|2443.5|2439.5|8
1653056840000|2022-05-20 14:27:20|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|3
1653056850000|2022-05-20 14:27:30|||||||||2
1653056860000|2022-05-20 14:27:40|||||||||2
1653056870000|2022-05-20 14:27:50|2443.8|2439.8|2444|2440|2444|2440|2443.8|2439.8|0
1653056880000|2022-05-20 14:28:00|2444.5|2440.5|2446|2442|2446|2442|2444.5|2440.5|8
1653056890000|2022-05-20 14:28:10|2445.8|2441.8|2445.8|2441.8|2446.3|2442.3|2445.8|2441.8|33
1653056900000|2022-05-20 14:28:20|2446|2442|2446.3|2442.3|2446.3|2442.3|2446|2442|1
1653056920000|2022-05-20 14:28:40|2446.5|2442.5|2445.8|2441.8|2446.5|2442.5|2445.8|2441.8|14
1653056930000|2022-05-20 14:28:50|||||||||2
1653056940000|2022-05-20 14:29:00|||||||||1
1653056950000|2022-05-20 14:29:10|2445.5|2441.5|2445.3|2441.3|2445.5|2441.5|2445|2441|8
1653056960000|2022-05-20 14:29:20|||||||||2
1653056970000|2022-05-20 14:29:30|2445.5|2441.5|2445.3|2441.3|2445.5|2441.5|2445.3|2441.3|5
1653057000000|2022-05-20 14:30:00|2444.5|2440.5|2443.8|2439.8|2444.5|2440.5|2443.8|2439.8|9
1653057010000|2022-05-20 14:30:10|||||||||1
1653057020000|2022-05-20 14:30:20|2443.5|2439.5|2442|2438|2443.5|2439.5|2442|2438|17
1653057030000|2022-05-20 14:30:30|2442.3|2438.3|2441.2|2437.2|2442.3|2438.3|2441.2|2437.2|5
1653057040000|2022-05-20 14:30:40|2441.8|2437.8|2440.8|2436.8|2441.8|2437.8|2440.3|2436.3|18
1653057050000|2022-05-20 14:30:50|2440|2436|2439.8|2435.8|2440|2436|2439.8|2435.8|8
1653057060000|2022-05-20 14:31:00|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.5|2434.5|12
1653057070000|2022-05-20 14:31:10|2438.5|2434.5|2438.3|2434.3|2438.5|2434.5|2438.3|2434.3|3
1653057080000|2022-05-20 14:31:20|2438.5|2434.5|2438.8|2434.8|2438.8|2434.8|2438.5|2434.5|1
1653057090000|2022-05-20 14:31:30|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1653057100000|2022-05-20 14:31:40|2438.3|2434.3|2438.8|2434.8|2438.8|2434.8|2438.3|2434.3|0
1653057110000|2022-05-20 14:31:50|||||||||1
1653057120000|2022-05-20 14:32:00|||||||||3
1653057130000|2022-05-20 14:32:10|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1653057140000|2022-05-20 14:32:20|||||||||1
1653057150000|2022-05-20 14:32:30|2438.8|2434.8|2438.5|2434.5|2438.8|2434.8|2438.5|2434.5|1
1653057180000|2022-05-20 14:33:00|2438|2434|2438.5|2434.5|2438.5|2434.5|2438|2434|5
1653057210000|2022-05-20 14:33:30|||||||||2
1653057220000|2022-05-20 14:33:40|||||||||3
1653057230000|2022-05-20 14:33:50|2438.3|2434.3|2438.8|2434.8|2438.8|2434.8|2438.3|2434.3|1
1653057240000|2022-05-20 14:34:00|||||||||1
1653057250000|2022-05-20 14:34:10|2439|2435|2439|2435|2439|2435|2439|2435|1
1653057260000|2022-05-20 14:34:20|2438.8|2434.8|2438.5|2434.5|2438.8|2434.8|2438|2434|7
1653057280000|2022-05-20 14:34:40|2438.3|2434.3|2438|2434|2438.3|2434.3|2438|2434|2
1653057290000|2022-05-20 14:34:50|||||||||1
1653057300000|2022-05-20 14:35:00|||||||||6
1653057310000|2022-05-20 14:35:10|||||||||1
1653057320000|2022-05-20 14:35:20|||||||||1
1653057340000|2022-05-20 14:35:40|2438.8|2434.8|2438.3|2434.3|2439|2435|2438.3|2434.3|18
1653057350000|2022-05-20 14:35:50|2438|2434|2438|2434|2438|2434|2438|2434|0
1653057360000|2022-05-20 14:36:00|2437|2433|2437|2433|2437|2433|2437|2433|18
1653057370000|2022-05-20 14:36:10|2436.8|2432.8|2436|2432|2436.8|2432.8|2436|2432|4
1653057390000|2022-05-20 14:36:30|||||||||1
1653057400000|2022-05-20 14:36:40|||||||||3
1653057410000|2022-05-20 14:36:50|2437|2433|2436.8|2432.8|2437|2433|2436.8|2432.8|22
1653057420000|2022-05-20 14:37:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|7
1653057430000|2022-05-20 14:37:10|||||||||1
1653057450000|2022-05-20 14:37:30|||||||||1
1653057460000|2022-05-20 14:37:40|2436.8|2432.8|2436.5|2432.5|2436.8|2432.8|2436.5|2432.5|6
1653057480000|2022-05-20 14:38:00|2436|2432|2435.8|2431.8|2436|2432|2435.8|2431.8|5
1653057490000|2022-05-20 14:38:10|2436|2432|2435.8|2431.8|2436|2432|2435.8|2431.8|21
1653057500000|2022-05-20 14:38:20|2436|2432|2436|2432|2436|2432|2436|2432|3
1653057530000|2022-05-20 14:38:50|||||||||3
1653057540000|2022-05-20 14:39:00|||||||||8
1653057550000|2022-05-20 14:39:10|||||||||4
1653057560000|2022-05-20 14:39:20|||||||||4
1653057570000|2022-05-20 14:39:30|||||||||5
1653057590000|2022-05-20 14:39:50|||||||||4
1653057600000|2022-05-20 14:40:00|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|16
1653057610000|2022-05-20 14:40:10|2437|2433|2436.8|2432.8|2437|2433|2436.8|2432.8|4
1653057630000|2022-05-20 14:40:30|||||||||2
1653057640000|2022-05-20 14:40:40|||||||||2
1653057650000|2022-05-20 14:40:50|2437|2433|2437|2433|2437|2433|2437|2433|13
1653057660000|2022-05-20 14:41:00|2436.8|2432.8|2435.8|2431.8|2436.8|2432.8|2435.8|2431.8|34
1653057670000|2022-05-20 14:41:10|||||||||4
1653057680000|2022-05-20 14:41:20|2436|2432|2435.8|2431.8|2436|2432|2435.8|2431.8|1
1653057690000|2022-05-20 14:41:30|||||||||3
1653057700000|2022-05-20 14:41:40|||||||||1
1653057710000|2022-05-20 14:41:50|2436|2432|2436.8|2432.8|2436.8|2432.8|2436|2432|16
1653057720000|2022-05-20 14:42:00|||||||||2
1653057730000|2022-05-20 14:42:10|||||||||3
1653057740000|2022-05-20 14:42:20|||||||||2
1653057750000|2022-05-20 14:42:30|||||||||1
1653057760000|2022-05-20 14:42:40|2437.3|2433.3|2437.8|2433.8|2437.8|2433.8|2437.3|2433.3|8
1653057770000|2022-05-20 14:42:50|||||||||1
1653057780000|2022-05-20 14:43:00|||||||||8
1653057790000|2022-05-20 14:43:10|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1653057810000|2022-05-20 14:43:30|2437.3|2433.3|2437.8|2433.8|2437.8|2433.8|2437.3|2433.3|1
1653057840000|2022-05-20 14:44:00|2437.5|2433.5|2437.8|2433.8|2437.8|2433.8|2437.3|2433.3|3
1653057860000|2022-05-20 14:44:20|||||||||1
1653057870000|2022-05-20 14:44:30|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1653057880000|2022-05-20 14:44:40|2438|2434|2438.8|2434.8|2439|2435|2438|2434|20
1653057900000|2022-05-20 14:45:00|2439|2435|2438.8|2434.8|2439|2435|2438.8|2434.8|2
1653057910000|2022-05-20 14:45:10|||||||||1
1653057920000|2022-05-20 14:45:20|2437.8|2433.8|2438|2434|2438|2434|2437.8|2433.8|15
1653057950000|2022-05-20 14:45:50|||||||||1
1653057960000|2022-05-20 14:46:00|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|15
1653057970000|2022-05-20 14:46:10|||||||||4
1653057980000|2022-05-20 14:46:20|||||||||1
1653058000000|2022-05-20 14:46:40|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|4
1653058010000|2022-05-20 14:46:50|||||||||10
1653058020000|2022-05-20 14:47:00|2438.8|2434.8|2438.3|2434.3|2438.8|2434.8|2438.3|2434.3|10
1653058030000|2022-05-20 14:47:10|2438|2434|2437.8|2433.8|2438|2434|2437.5|2433.5|0
1653058040000|2022-05-20 14:47:20|2437.5|2433.5|2437.3|2433.3|2437.5|2433.5|2437.3|2433.3|0
1653058050000|2022-05-20 14:47:30|2437|2433|2437|2433|2437|2433|2437|2433|1
1653058060000|2022-05-20 14:47:40|2437.5|2433.5|2437.5|2433.5|2437.8|2433.8|2437.5|2433.5|13
1653058070000|2022-05-20 14:47:50|2437|2433|2437|2433|2437|2433|2437|2433|0
1653058080000|2022-05-20 14:48:00|||||||||1
1653058090000|2022-05-20 14:48:10|||||||||1
1653058100000|2022-05-20 14:48:20|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|1
1653058110000|2022-05-20 14:48:30|2437.5|2433.5|2437.8|2433.8|2437.8|2433.8|2437.5|2433.5|2
1653058120000|2022-05-20 14:48:40|||||||||1
1653058140000|2022-05-20 14:49:00|2438|2434|2438|2434|2438|2434|2438|2434|7
1653058160000|2022-05-20 14:49:20|||||||||5
1653058170000|2022-05-20 14:49:30|||||||||1
1653058180000|2022-05-20 14:49:40|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1653058190000|2022-05-20 14:49:50|2438|2434|2438|2434|2438|2434|2438|2434|1
1653058200000|2022-05-20 14:50:00|||||||||1
1653058210000|2022-05-20 14:50:10|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1653058220000|2022-05-20 14:50:20|2439|2435|2439|2435|2439|2435|2439|2435|14
1653058230000|2022-05-20 14:50:30|2438.8|2434.8|2439|2435|2439|2435|2438.8|2434.8|6
1653058240000|2022-05-20 14:50:40|2438.8|2434.8|2440.8|2436.8|2441|2437|2438.8|2434.8|11
1653058250000|2022-05-20 14:50:50|2439.8|2435.8|2439.5|2435.5|2439.8|2435.8|2439.5|2435.5|13
1653058260000|2022-05-20 14:51:00|2439.3|2435.3|2439.5|2435.5|2439.5|2435.5|2439.3|2435.3|7
1653058270000|2022-05-20 14:51:10|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|0
1653058290000|2022-05-20 14:51:30|||||||||1
1653058310000|2022-05-20 14:51:50|2440|2436|2440.8|2436.8|2440.8|2436.8|2440|2436|10
1653058320000|2022-05-20 14:52:00|2441|2437|2441|2437|2441.3|2437.3|2441|2437|2
1653058330000|2022-05-20 14:52:10|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|1
1653058340000|2022-05-20 14:52:20|2441.2|2437.2|2442.2|2438.2|2442.2|2438.2|2441.2|2437.2|91
1653058350000|2022-05-20 14:52:30|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2
1653058360000|2022-05-20 14:52:40|||||||||2
1653058380000|2022-05-20 14:53:00|||||||||1
1653058390000|2022-05-20 14:53:10|2441.5|2437.5|2441.2|2437.2|2441.5|2437.5|2441.2|2437.2|4
1653058400000|2022-05-20 14:53:20|2440.6|2436.6|2440.2|2436.2|2440.6|2436.6|2440.2|2436.2|2
1653058430000|2022-05-20 14:53:50|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2
1653058450000|2022-05-20 14:54:10|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|0
1653058460000|2022-05-20 14:54:20|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|1
1653058470000|2022-05-20 14:54:30|||||||||2
1653058490000|2022-05-20 14:54:50|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|1
1653058500000|2022-05-20 14:55:00|2439|2435|2439|2435|2439|2435|2439|2435|17
1653058510000|2022-05-20 14:55:10|2438.5|2434.5|2438.2|2434.2|2438.5|2434.5|2438.2|2434.2|1
1653058520000|2022-05-20 14:55:20|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1653058530000|2022-05-20 14:55:30|2440.5|2436.5|2441|2437|2441.5|2437.5|2440.5|2436.5|41
1653058540000|2022-05-20 14:55:40|2441.2|2437.2|2441.5|2437.5|2441.8|2437.8|2441.2|2437.2|17
1653058550000|2022-05-20 14:55:50|2442|2438|2442|2438|2442|2438|2441.5|2437.5|18
1653058560000|2022-05-20 14:56:00|||||||||5
1653058570000|2022-05-20 14:56:10|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|1
1653058580000|2022-05-20 14:56:20|2439.8|2435.8|2438.8|2434.8|2439.8|2435.8|2438.8|2434.8|191
1653058590000|2022-05-20 14:56:30|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|3
1653058600000|2022-05-20 14:56:40|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1653058610000|2022-05-20 14:56:50|||||||||27
1653058620000|2022-05-20 14:57:00|2438|2434|2438.5|2434.5|2438.5|2434.5|2438|2434|5
1653058630000|2022-05-20 14:57:10|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1653058660000|2022-05-20 14:57:40|||||||||1
1653058680000|2022-05-20 14:58:00|2439|2435|2438.8|2434.8|2439|2435|2438.8|2434.8|2
1653058690000|2022-05-20 14:58:10|||||||||1
1653058700000|2022-05-20 14:58:20|2439|2435|2439.8|2435.8|2440.3|2436.3|2439|2435|5
1653058710000|2022-05-20 14:58:30|2439.5|2435.5|2438.8|2434.8|2439.5|2435.5|2438.8|2434.8|1
1653058720000|2022-05-20 14:58:40|2439|2435|2438.8|2434.8|2439|2435|2438.8|2434.8|1
1653058730000|2022-05-20 14:58:50|2438.3|2434.3|2438.5|2434.5|2438.5|2434.5|2438.3|2434.3|3
1653058740000|2022-05-20 14:59:00|2438.3|2434.3|2438|2434|2438.3|2434.3|2438|2434|0
1653058760000|2022-05-20 14:59:20|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|5
1653058770000|2022-05-20 14:59:30|2439|2435|2440|2436|2440|2436|2439|2435|6
1653058780000|2022-05-20 14:59:40|||||||||3
1653058800000|2022-05-20 15:00:00|2439.5|2435.5|2439|2435|2439.5|2435.5|2439|2435|3
1653058810000|2022-05-20 15:00:10|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1653058820000|2022-05-20 15:00:20|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1653058830000|2022-05-20 15:00:30|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|30
1653058840000|2022-05-20 15:00:40|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1653058850000|2022-05-20 15:00:50|2439|2435|2438.8|2434.8|2439|2435|2438.8|2434.8|5
1653058860000|2022-05-20 15:01:00|2438.5|2434.5|2438.8|2434.8|2439|2435|2438.5|2434.5|3
1653058880000|2022-05-20 15:01:20|2439|2435|2440|2436|2440|2436|2439|2435|14
1653058890000|2022-05-20 15:01:30|||||||||1
1653058910000|2022-05-20 15:01:50|||||||||2
1653058920000|2022-05-20 15:02:00|2439.8|2435.8|2440|2436|2440|2436|2439.8|2435.8|9
1653058940000|2022-05-20 15:02:20|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|4
1653058950000|2022-05-20 15:02:30|||||||||1
1653058960000|2022-05-20 15:02:40|||||||||5
1653058970000|2022-05-20 15:02:50|2438.8|2434.8|2438.3|2434.3|2438.8|2434.8|2438.3|2434.3|8
1653058980000|2022-05-20 15:03:00|2438|2434|2438|2434|2438|2434|2438|2434|2
1653058990000|2022-05-20 15:03:10|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|0
1653059000000|2022-05-20 15:03:20|||||||||1
1653059010000|2022-05-20 15:03:30|||||||||1
1653059020000|2022-05-20 15:03:40|2439|2435|2439|2435|2439|2435|2439|2435|0
1653059030000|2022-05-20 15:03:50|2440|2436|2439.5|2435.5|2440|2436|2439.5|2435.5|36
1653059040000|2022-05-20 15:04:00|2439|2435|2438.5|2434.5|2439|2435|2438.5|2434.5|1
1653059050000|2022-05-20 15:04:10|||||||||1
1653059060000|2022-05-20 15:04:20|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2
1653059070000|2022-05-20 15:04:30|2439|2435|2438.8|2434.8|2439|2435|2438.8|2434.8|3
1653059080000|2022-05-20 15:04:40|||||||||2
1653059090000|2022-05-20 15:04:50|||||||||1
1653059100000|2022-05-20 15:05:00|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|4
1653059110000|2022-05-20 15:05:10|||||||||1
1653059130000|2022-05-20 15:05:30|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|1
1653059140000|2022-05-20 15:05:40|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2
1653059160000|2022-05-20 15:06:00|2438.8|2434.8|2438.8|2434.8|2439|2435|2438.8|2434.8|4
1653059170000|2022-05-20 15:06:10|||||||||1
1653059180000|2022-05-20 15:06:20|||||||||1
1653059190000|2022-05-20 15:06:30|2438.3|2434.3|2437.5|2433.5|2438.3|2434.3|2437.5|2433.5|8
1653059220000|2022-05-20 15:07:00|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2
1653059230000|2022-05-20 15:07:10|2437|2433|2437|2433|2437|2433|2436.8|2432.8|1
1653059240000|2022-05-20 15:07:20|||||||||1
1653059250000|2022-05-20 15:07:30|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|1
1653059270000|2022-05-20 15:07:50|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2
1653059280000|2022-05-20 15:08:00|2436|2432|2436|2432|2436|2432|2436|2432|2
1653059290000|2022-05-20 15:08:10|||||||||3
1653059300000|2022-05-20 15:08:20|2436.5|2432.5|2437|2433|2437|2433|2436.5|2432.5|15
1653059320000|2022-05-20 15:08:40|2438.5|2434.5|2438|2434|2438.5|2434.5|2438|2434|3
1653059330000|2022-05-20 15:08:50|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2
1653059340000|2022-05-20 15:09:00|2438|2434|2438|2434|2438|2434|2437.5|2433.5|4
1653059350000|2022-05-20 15:09:10|2439|2435|2439|2435|2439|2435|2439|2435|3
1653059360000|2022-05-20 15:09:20|||||||||1
1653059370000|2022-05-20 15:09:30|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|4
1653059380000|2022-05-20 15:09:40|||||||||5
1653059390000|2022-05-20 15:09:50|||||||||1
1653059400000|2022-05-20 15:10:00|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|13
1653059410000|2022-05-20 15:10:10|||||||||2
1653059420000|2022-05-20 15:10:20|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438|2434|7
1653059430000|2022-05-20 15:10:30|2438|2434|2438.5|2434.5|2438.5|2434.5|2438|2434|1
1653059450000|2022-05-20 15:10:50|||||||||1
1653059460000|2022-05-20 15:11:00|2438.3|2434.3|2438|2434|2438.3|2434.3|2438|2434|1
1653059490000|2022-05-20 15:11:30|||||||||1
1653059510000|2022-05-20 15:11:50|||||||||8
1653059530000|2022-05-20 15:12:10|||||||||4
1653059540000|2022-05-20 15:12:20|2437.8|2433.8|2438|2434|2438|2434|2437.5|2433.5|6
1653059570000|2022-05-20 15:12:50|2437.8|2433.8|2438|2434|2438|2434|2437.8|2433.8|4
1653059580000|2022-05-20 15:13:00|||||||||4
1653059600000|2022-05-20 15:13:20|2437.8|2433.8|2438|2434|2438|2434|2437.8|2433.8|2
1653059610000|2022-05-20 15:13:30|||||||||2
1653059620000|2022-05-20 15:13:40|2437.8|2433.8|2437.5|2433.5|2438|2434|2437.5|2433.5|5
1653059630000|2022-05-20 15:13:50|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1653059640000|2022-05-20 15:14:00|2438|2434|2438|2434|2438|2434|2438|2434|1
1653059650000|2022-05-20 15:14:10|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|1
1653059660000|2022-05-20 15:14:20|2438|2434|2438|2434|2438|2434|2437.8|2433.8|2
1653059670000|2022-05-20 15:14:30|||||||||1
1653059680000|2022-05-20 15:14:40|||||||||1
1653059700000|2022-05-20 15:15:00|2438.5|2434.5|2439|2435|2439|2435|2438.5|2434.5|21
1653059710000|2022-05-20 15:15:10|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|1
1653059720000|2022-05-20 15:15:20|||||||||4
1653059730000|2022-05-20 15:15:30|2438.3|2434.3|2438.5|2434.5|2438.5|2434.5|2438.3|2434.3|2
1653059740000|2022-05-20 15:15:40|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|1
1653059770000|2022-05-20 15:16:10|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|13
1653059780000|2022-05-20 15:16:20|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2
1653059790000|2022-05-20 15:16:30|||||||||1
1653059810000|2022-05-20 15:16:50|||||||||5
1653059820000|2022-05-20 15:17:00|2437.3|2433.3|2436.6|2432.6|2437.3|2433.3|2436.6|2432.6|21
1653059830000|2022-05-20 15:17:10|2436|2432|2436|2432|2436|2432|2436|2432|3
1653059840000|2022-05-20 15:17:20|2436.8|2432.8|2436.3|2432.3|2436.8|2432.8|2436.3|2432.3|23
1653059860000|2022-05-20 15:17:40|2436|2432|2436|2432|2436|2432|2436|2432|0
1653059870000|2022-05-20 15:17:50|||||||||2
1653059880000|2022-05-20 15:18:00|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|24
1653059890000|2022-05-20 15:18:10|||||||||1
1653059910000|2022-05-20 15:18:30|||||||||4
1653059930000|2022-05-20 15:18:50|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|1
1653059940000|2022-05-20 15:19:00|2436.5|2432.5|2436.5|2432.5|2436.8|2432.8|2436.5|2432.5|3
1653059950000|2022-05-20 15:19:10|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|4
1653059970000|2022-05-20 15:19:30|||||||||1
1653059980000|2022-05-20 15:19:40|||||||||2
1653059990000|2022-05-20 15:19:50|||||||||1
1653060000000|2022-05-20 15:20:00|||||||||2
1653060010000|2022-05-20 15:20:10|||||||||4
1653060020000|2022-05-20 15:20:20|||||||||1
1653060030000|2022-05-20 15:20:30|||||||||3
1653060040000|2022-05-20 15:20:40|||||||||2
1653060050000|2022-05-20 15:20:50|||||||||4
1653060070000|2022-05-20 15:21:10|||||||||4
1653060080000|2022-05-20 15:21:20|||||||||6
1653060090000|2022-05-20 15:21:30|||||||||2
1653060100000|2022-05-20 15:21:40|||||||||6
1653060110000|2022-05-20 15:21:50|||||||||1
1653060120000|2022-05-20 15:22:00|||||||||4
1653060130000|2022-05-20 15:22:10|||||||||15
1653060140000|2022-05-20 15:22:20|||||||||9
1653060150000|2022-05-20 15:22:30|2437.3|2433.3|2437.5|2433.5|2437.5|2433.5|2437.3|2433.3|4
1653060160000|2022-05-20 15:22:40|2437.3|2433.3|2436|2432|2437.3|2433.3|2436|2432|12
1653060180000|2022-05-20 15:23:00|2435.5|2431.5|2435|2431|2435.5|2431.5|2435|2431|20
1653060190000|2022-05-20 15:23:10|||||||||1
1653060200000|2022-05-20 15:23:20|2434.8|2430.8|2435|2431|2435|2431|2434.8|2430.8|1
1653060220000|2022-05-20 15:23:40|2435.5|2431.5|2435.3|2431.3|2435.5|2431.5|2435.3|2431.3|4
1653060230000|2022-05-20 15:23:50|||||||||1
1653060250000|2022-05-20 15:24:10|||||||||1
1653060260000|2022-05-20 15:24:20|2435.8|2431.8|2436|2432|2436|2432|2435.8|2431.8|3
1653060280000|2022-05-20 15:24:40|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|3
1653060290000|2022-05-20 15:24:50|||||||||1
1653060300000|2022-05-20 15:25:00|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2
1653060310000|2022-05-20 15:25:10|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2
1653060330000|2022-05-20 15:25:30|||||||||1
1653060340000|2022-05-20 15:25:40|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2
1653060350000|2022-05-20 15:25:50|||||||||1
1653060360000|2022-05-20 15:26:00|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2
1653060370000|2022-05-20 15:26:10|||||||||1
1653060380000|2022-05-20 15:26:20|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|1
1653060390000|2022-05-20 15:26:30|||||||||1
1653060410000|2022-05-20 15:26:50|||||||||1
1653060420000|2022-05-20 15:27:00|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2
1653060430000|2022-05-20 15:27:10|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|1
1653060440000|2022-05-20 15:27:20|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|1
1653060450000|2022-05-20 15:27:30|2436.1|2432.1|2435.8|2431.8|2436.1|2432.1|2435.8|2431.8|2
1653060460000|2022-05-20 15:27:40|||||||||1
1653060470000|2022-05-20 15:27:50|||||||||3
1653060490000|2022-05-20 15:28:10|||||||||4
1653060500000|2022-05-20 15:28:20|2436.1|2432.1|2435.8|2431.8|2436.1|2432.1|2435.8|2431.8|3
1653060510000|2022-05-20 15:28:30|||||||||1
1653060520000|2022-05-20 15:28:40|||||||||3
1653060530000|2022-05-20 15:28:50|||||||||1
1653060540000|2022-05-20 15:29:00|||||||||2
1653060570000|2022-05-20 15:29:30|||||||||1
1653060580000|2022-05-20 15:29:40|||||||||2
1653060590000|2022-05-20 15:29:50|||||||||2
1653060600000|2022-05-20 15:30:00|2436.8|2432.8|2436.1|2432.1|2436.8|2432.8|2436.1|2432.1|18
1653060610000|2022-05-20 15:30:10|||||||||1
1653060620000|2022-05-20 15:30:20|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|1
1653060640000|2022-05-20 15:30:40|||||||||1
1653060660000|2022-05-20 15:31:00|||||||||5
1653060670000|2022-05-20 15:31:10|||||||||1
1653060680000|2022-05-20 15:31:20|2435.5|2431.5|2436.1|2432.1|2436.8|2432.8|2435.5|2431.5|28
1653060690000|2022-05-20 15:31:30|||||||||1
1653060700000|2022-05-20 15:31:40|||||||||10
1653060720000|2022-05-20 15:32:00|||||||||2
1653060730000|2022-05-20 15:32:10|||||||||1
1653060770000|2022-05-20 15:32:50|||||||||3
1653060780000|2022-05-20 15:33:00|||||||||2
1653060790000|2022-05-20 15:33:10|2437.2|2433.2|2437|2433|2437.2|2433.2|2437|2433|194
1653060800000|2022-05-20 15:33:20|2437.2|2433.2|2438.2|2434.2|2438.2|2434.2|2437.2|2433.2|47
1653060810000|2022-05-20 15:33:30|2438.5|2434.5|2437.5|2433.5|2439|2435|2437.5|2433.5|16
1653060820000|2022-05-20 15:33:40|2437.2|2433.2|2436.5|2432.5|2437.2|2433.2|2436.5|2432.5|12
1653060830000|2022-05-20 15:33:50|2436.8|2432.8|2436.5|2432.5|2436.8|2432.8|2436.5|2432.5|15
1653060840000|2022-05-20 15:34:00|2436.7|2432.7|2436.5|2432.5|2436.7|2432.7|2436.5|2432.5|15
1653060850000|2022-05-20 15:34:10|||||||||3
1653060860000|2022-05-20 15:34:20|||||||||1
1653060870000|2022-05-20 15:34:30|||||||||2
1653060880000|2022-05-20 15:34:40|||||||||1
1653060890000|2022-05-20 15:34:50|||||||||2
1653060910000|2022-05-20 15:35:10|||||||||10
1653060930000|2022-05-20 15:35:30|2437.5|2433.5|2436.5|2432.5|2438.5|2434.5|2436.5|2432.5|13
1653060940000|2022-05-20 15:35:40|2437|2433|2437|2433|2437.3|2433.3|2436.8|2432.8|9
1653060960000|2022-05-20 15:36:00|2436.8|2432.8|2437|2433|2437|2433|2436.5|2432.5|2
1653060980000|2022-05-20 15:36:20|2436.8|2432.8|2436.1|2432.1|2436.8|2432.8|2436.1|2432.1|38
1653060990000|2022-05-20 15:36:30|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2
1653061000000|2022-05-20 15:36:40|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|12
1653061020000|2022-05-20 15:37:00|||||||||9
1653061080000|2022-05-20 15:38:00|2436.8|2432.8|2436.1|2432.1|2436.8|2432.8|2436.1|2432.1|2
1653061100000|2022-05-20 15:38:20|2436.3|2432.3|2436.6|2432.6|2436.6|2432.6|2436.3|2432.3|7
1653061120000|2022-05-20 15:38:40|||||||||9
1653061130000|2022-05-20 15:38:50|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2
1653061200000|2022-05-20 15:40:00|2438.8|2434.8|2438.1|2434.1|2438.8|2434.8|2438.1|2434.1|13
1653061210000|2022-05-20 15:40:10|2437.8|2433.8|2438.3|2434.3|2438.3|2434.3|2437.8|2433.8|1
1653061220000|2022-05-20 15:40:20|2438.1|2434.1|2438.3|2434.3|2438.3|2434.3|2438.1|2434.1|2
1653061230000|2022-05-20 15:40:30|2438.1|2434.1|2438|2434|2438.3|2434.3|2438|2434|9
1653061240000|2022-05-20 15:40:40|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|1
1653061270000|2022-05-20 15:41:10|||||||||1
1653061280000|2022-05-20 15:41:20|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|15
1653061290000|2022-05-20 15:41:30|||||||||7
1653061300000|2022-05-20 15:41:40|||||||||1
1653061330000|2022-05-20 15:42:10|||||||||1
1653061340000|2022-05-20 15:42:20|||||||||10
1653061360000|2022-05-20 15:42:40|||||||||1
1653061380000|2022-05-20 15:43:00|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|6
1653061390000|2022-05-20 15:43:10|||||||||7
1653061400000|2022-05-20 15:43:20|||||||||2
1653061410000|2022-05-20 15:43:30|||||||||1
1653061420000|2022-05-20 15:43:40|2439.3|2435.3|2440.1|2436.1|2440.1|2436.1|2439.3|2435.3|1
1653061430000|2022-05-20 15:43:50|||||||||5
1653061440000|2022-05-20 15:44:00|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|18
1653061450000|2022-05-20 15:44:10|2440.8|2436.8|2440.8|2436.8|2441.6|2437.6|2440.8|2436.8|20
1653061460000|2022-05-20 15:44:20|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2440.8|2436.8|2
1653061470000|2022-05-20 15:44:30|||||||||8
1653061480000|2022-05-20 15:44:40|||||||||1
1653061500000|2022-05-20 15:45:00|||||||||2
1653061510000|2022-05-20 15:45:10|||||||||7
1653061520000|2022-05-20 15:45:20|||||||||2
1653061530000|2022-05-20 15:45:30|||||||||10
1653061540000|2022-05-20 15:45:40|2440.5|2436.5|2440.8|2436.8|2440.8|2436.8|2440.5|2436.5|17
1653061550000|2022-05-20 15:45:50|2441.1|2437.1|2442.5|2438.5|2442.7|2438.7|2441.1|2437.1|255
1653061560000|2022-05-20 15:46:00|||||||||9
1653061570000|2022-05-20 15:46:10|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|20
1653061580000|2022-05-20 15:46:20|2441.2|2437.2|2441.4|2437.4|2441.9|2437.9|2440.9|2436.9|58
1653061590000|2022-05-20 15:46:30|2441.7|2437.7|2441.9|2437.9|2441.9|2437.9|2441.7|2437.7|79
1653061600000|2022-05-20 15:46:40|2442.2|2438.2|2442.7|2438.7|2442.7|2438.7|2442.2|2438.2|28
1653061610000|2022-05-20 15:46:50|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|8
1653061620000|2022-05-20 15:47:00|2443.2|2439.2|2443.7|2439.7|2443.7|2439.7|2442.9|2438.9|10
1653061630000|2022-05-20 15:47:10|2443.9|2439.9|2443.9|2439.9|2444.2|2440.2|2443.9|2439.9|21
1653061640000|2022-05-20 15:47:20|2444.4|2440.4|2443.9|2439.9|2444.9|2440.9|2443.9|2439.9|17
1653061650000|2022-05-20 15:47:30|2444.4|2440.4|2445.9|2441.9|2445.9|2441.9|2444.4|2440.4|44
1653061660000|2022-05-20 15:47:40|2446.2|2442.2|2446.4|2442.4|2446.4|2442.4|2445.7|2441.7|36
1653061670000|2022-05-20 15:47:50|2446.7|2442.7|2448.4|2444.4|2448.4|2444.4|2446.7|2442.7|11
1653061680000|2022-05-20 15:48:00|2446.9|2442.9|2443.9|2439.9|2446.9|2442.9|2443.4|2439.4|54
1653061690000|2022-05-20 15:48:10|2442.9|2438.9|2444.7|2440.7|2444.9|2440.9|2442.2|2438.2|39
1653061700000|2022-05-20 15:48:20|2444.4|2440.4|2444.7|2440.7|2444.7|2440.7|2443.7|2439.7|33
1653061710000|2022-05-20 15:48:30|2444.4|2440.4|2442.7|2438.7|2444.4|2440.4|2442.5|2438.5|59
1653061720000|2022-05-20 15:48:40|2442.5|2438.5|2441.5|2437.5|2442.5|2438.5|2441.5|2437.5|14
1653061730000|2022-05-20 15:48:50|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|32
1653061740000|2022-05-20 15:49:00|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|18
1653061750000|2022-05-20 15:49:10|2441.2|2437.2|2441.9|2437.9|2441.9|2437.9|2441.2|2437.2|13
1653061760000|2022-05-20 15:49:20|||||||||12
1653061770000|2022-05-20 15:49:30|||||||||23
1653061780000|2022-05-20 15:49:40|||||||||21
1653061790000|2022-05-20 15:49:50|2442.2|2438.2|2442.9|2438.9|2442.9|2438.9|2441.9|2437.9|65
1653061800000|2022-05-20 15:50:00|2442.2|2438.2|2440.4|2436.4|2442.2|2438.2|2440.4|2436.4|51
1653061810000|2022-05-20 15:50:10|2440.2|2436.2|2440.2|2436.2|2440.4|2436.4|2440.2|2436.2|8
1653061820000|2022-05-20 15:50:20|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1653061840000|2022-05-20 15:50:40|||||||||26
1653061850000|2022-05-20 15:50:50|2440.7|2436.7|2440.2|2436.2|2440.7|2436.7|2440.2|2436.2|5
1653061860000|2022-05-20 15:51:00|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|8
1653061870000|2022-05-20 15:51:10|||||||||10
1653061910000|2022-05-20 15:51:50|||||||||3
1653061920000|2022-05-20 15:52:00|2440.9|2436.9|2440.7|2436.7|2440.9|2436.9|2440.7|2436.7|1
1653061930000|2022-05-20 15:52:10|2440.9|2436.9|2440.7|2436.7|2440.9|2436.9|2440.7|2436.7|22
1653061970000|2022-05-20 15:52:50|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|9
1653061980000|2022-05-20 15:53:00|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|24
1653061990000|2022-05-20 15:53:10|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|0
1653062010000|2022-05-20 15:53:30|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|1
1653062050000|2022-05-20 15:54:10|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|1
1653062070000|2022-05-20 15:54:30|||||||||2
1653062080000|2022-05-20 15:54:40|2441.2|2437.2|2440.9|2436.9|2441.2|2437.2|2440.9|2436.9|12
1653062090000|2022-05-20 15:54:50|||||||||1
1653062100000|2022-05-20 15:55:00|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|23
1653062110000|2022-05-20 15:55:10|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|1
1653062120000|2022-05-20 15:55:20|||||||||2
1653062130000|2022-05-20 15:55:30|2441.2|2437.2|2440.9|2436.9|2441.2|2437.2|2440.9|2436.9|1
1653062140000|2022-05-20 15:55:40|2441.2|2437.2|2440.5|2436.5|2441.2|2437.2|2440.5|2436.5|10
1653062150000|2022-05-20 15:55:50|||||||||1
1653062180000|2022-05-20 15:56:20|||||||||10
1653062190000|2022-05-20 15:56:30|||||||||1
1653062200000|2022-05-20 15:56:40|||||||||3
1653062210000|2022-05-20 15:56:50|||||||||1
1653062220000|2022-05-20 15:57:00|||||||||1
1653062250000|2022-05-20 15:57:30|||||||||13
1653062260000|2022-05-20 15:57:40|||||||||2
1653062270000|2022-05-20 15:57:50|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|22
1653062280000|2022-05-20 15:58:00|2440|2436|2439.5|2435.5|2440|2436|2439.5|2435.5|24
1653062290000|2022-05-20 15:58:10|||||||||16
1653062300000|2022-05-20 15:58:20|||||||||4
1653062310000|2022-05-20 15:58:30|2439.9|2435.9|2440|2436|2440.5|2436.5|2439.9|2435.9|17
1653062330000|2022-05-20 15:58:50|||||||||1
1653062340000|2022-05-20 15:59:00|||||||||5
1653062350000|2022-05-20 15:59:10|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|1
1653062380000|2022-05-20 15:59:40|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|14
1653062390000|2022-05-20 15:59:50|||||||||24
1653062400000|2022-05-20 16:00:00|||||||||3
1653062410000|2022-05-20 16:00:10|||||||||1
1653062420000|2022-05-20 16:00:20|||||||||1
1653062450000|2022-05-20 16:00:50|||||||||1
1653062470000|2022-05-20 16:01:10|||||||||3
1653062480000|2022-05-20 16:01:20|||||||||1
1653062510000|2022-05-20 16:01:50|||||||||1
1653062520000|2022-05-20 16:02:00|||||||||1
1653062530000|2022-05-20 16:02:10|||||||||4
1653062550000|2022-05-20 16:02:30|||||||||11
1653062560000|2022-05-20 16:02:40|2439|2435|2438.5|2434.5|2439|2435|2438.5|2434.5|42
1653062570000|2022-05-20 16:02:50|||||||||3
1653062580000|2022-05-20 16:03:00|||||||||3
1653062600000|2022-05-20 16:03:20|||||||||2
1653062610000|2022-05-20 16:03:30|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437|2433|34
1653062620000|2022-05-20 16:03:40|2437|2433|2437|2433|2437|2433|2437|2433|2
1653062640000|2022-05-20 16:04:00|2437.2|2433.2|2437|2433|2437.2|2433.2|2437|2433|1
1653062660000|2022-05-20 16:04:20|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|3
1653062670000|2022-05-20 16:04:30|||||||||2
1653062700000|2022-05-20 16:05:00|2437.5|2433.5|2437.2|2433.2|2437.5|2433.5|2437.2|2433.2|3
1653062710000|2022-05-20 16:05:10|||||||||1
1653062720000|2022-05-20 16:05:20|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1653062750000|2022-05-20 16:05:50|||||||||1
1653062790000|2022-05-20 16:06:30|2438.1|2434.1|2437.8|2433.8|2438.5|2434.5|2437.8|2433.8|12
1653062800000|2022-05-20 16:06:40|2437.5|2433.5|2437.2|2433.2|2437.5|2433.5|2437.2|2433.2|3
1653062810000|2022-05-20 16:06:50|2437.5|2433.5|2436.9|2432.9|2437.5|2433.5|2436.7|2432.7|12
1653062820000|2022-05-20 16:07:00|||||||||1
1653062830000|2022-05-20 16:07:10|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|5
1653062840000|2022-05-20 16:07:20|||||||||4
1653062850000|2022-05-20 16:07:30|||||||||4
1653062860000|2022-05-20 16:07:40|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.5|2432.5|6
1653062870000|2022-05-20 16:07:50|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1653062880000|2022-05-20 16:08:00|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2
1653062890000|2022-05-20 16:08:10|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|1
1653062900000|2022-05-20 16:08:20|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2
1653062920000|2022-05-20 16:08:40|||||||||2
1653062960000|2022-05-20 16:09:20|||||||||1
1653062980000|2022-05-20 16:09:40|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1653062990000|2022-05-20 16:09:50|||||||||1
1653063010000|2022-05-20 16:10:10|2437.1|2433.1|2436.5|2432.5|2437.1|2433.1|2436.5|2432.5|38
1653063030000|2022-05-20 16:10:30|||||||||1
1653063040000|2022-05-20 16:10:40|||||||||3
1653063050000|2022-05-20 16:10:50|||||||||3
1653063060000|2022-05-20 16:11:00|2436.1|2432.1|2435.5|2431.5|2436.1|2432.1|2435.5|2431.5|17
1653063070000|2022-05-20 16:11:10|||||||||1
1653063100000|2022-05-20 16:11:40|||||||||4
1653063120000|2022-05-20 16:12:00|||||||||1
1653063130000|2022-05-20 16:12:10|||||||||2
1653063140000|2022-05-20 16:12:20|||||||||1
1653063170000|2022-05-20 16:12:50|2435.1|2431.1|2434.2|2430.2|2435.1|2431.1|2434.2|2430.2|41
1653063190000|2022-05-20 16:13:10|||||||||15
1653063200000|2022-05-20 16:13:20|||||||||1
1653063220000|2022-05-20 16:13:40|2434.4|2430.4|2435.2|2431.2|2435.2|2431.2|2434.4|2430.4|14
1653063230000|2022-05-20 16:13:50|||||||||3
1653063240000|2022-05-20 16:14:00|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|1
1653063260000|2022-05-20 16:14:20|||||||||3
1653063270000|2022-05-20 16:14:30|||||||||1
1653063290000|2022-05-20 16:14:50|||||||||2
1653063300000|2022-05-20 16:15:00|||||||||2
1653063310000|2022-05-20 16:15:10|2435.2|2431.2|2434.5|2430.5|2435.2|2431.2|2434.5|2430.5|7
1653063320000|2022-05-20 16:15:20|||||||||7
1653063330000|2022-05-20 16:15:30|||||||||1
1653063350000|2022-05-20 16:15:50|2434.2|2430.2|2434.5|2430.5|2434.5|2430.5|2433.5|2429.5|43
1653063360000|2022-05-20 16:16:00|2434|2430|2434|2430|2434.5|2430.5|2434|2430|1
1653063370000|2022-05-20 16:16:10|2433.8|2429.8|2433.5|2429.5|2434|2430|2433.5|2429.5|1
1653063380000|2022-05-20 16:16:20|2434.1|2430.1|2434.5|2430.5|2434.5|2430.5|2434.1|2430.1|2
1653063410000|2022-05-20 16:16:50|||||||||1
1653063460000|2022-05-20 16:17:40|||||||||3
1653063470000|2022-05-20 16:17:50|||||||||1
1653063480000|2022-05-20 16:18:00|2433.5|2429.5|2432.5|2428.5|2433.5|2429.5|2432.5|2428.5|77
1653063490000|2022-05-20 16:18:10|2432.7|2428.7|2432.5|2428.5|2432.7|2428.7|2432.5|2428.5|0
1653063510000|2022-05-20 16:18:30|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|5
1653063520000|2022-05-20 16:18:40|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1653063530000|2022-05-20 16:18:50|||||||||7
1653063540000|2022-05-20 16:19:00|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2
1653063560000|2022-05-20 16:19:20|||||||||1
1653063580000|2022-05-20 16:19:40|2432.9|2428.9|2433.2|2429.2|2433.2|2429.2|2432.9|2428.9|1
1653063610000|2022-05-20 16:20:10|2433.7|2429.7|2435.2|2431.2|2435.2|2431.2|2433.7|2429.7|16
1653063630000|2022-05-20 16:20:30|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|1
1653063640000|2022-05-20 16:20:40|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|5
1653063650000|2022-05-20 16:20:50|2435.2|2431.2|2435.9|2431.9|2436.2|2432.2|2435.2|2431.2|2
1653063660000|2022-05-20 16:21:00|2436.5|2432.5|2436.2|2432.2|2436.5|2432.5|2436.2|2432.2|5
1653063670000|2022-05-20 16:21:10|||||||||8
1653063680000|2022-05-20 16:21:20|2436.5|2432.5|2436.2|2432.2|2436.5|2432.5|2436.2|2432.2|12
1653063690000|2022-05-20 16:21:30|2436.7|2432.7|2436.2|2432.2|2436.7|2432.7|2436.2|2432.2|26
1653063700000|2022-05-20 16:21:40|||||||||2
1653063710000|2022-05-20 16:21:50|2436|2432|2435.8|2431.8|2436|2432|2435.8|2431.8|1
1653063720000|2022-05-20 16:22:00|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|1
1653063730000|2022-05-20 16:22:10|2435.2|2431.2|2434.7|2430.7|2435.2|2431.2|2434.7|2430.7|17
1653063750000|2022-05-20 16:22:30|||||||||1
1653063760000|2022-05-20 16:22:40|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|1
1653063780000|2022-05-20 16:23:00|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1653063790000|2022-05-20 16:23:10|||||||||1
1653063810000|2022-05-20 16:23:30|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2
1653063820000|2022-05-20 16:23:40|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|1
1653063830000|2022-05-20 16:23:50|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|1
1653063840000|2022-05-20 16:24:00|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|1
1653063850000|2022-05-20 16:24:10|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|1
1653063870000|2022-05-20 16:24:30|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|1
1653063890000|2022-05-20 16:24:50|||||||||1
1653063910000|2022-05-20 16:25:10|2434.5|2430.5|2434.9|2430.9|2434.9|2430.9|2434.5|2430.5|4
1653063920000|2022-05-20 16:25:20|||||||||1
1653063930000|2022-05-20 16:25:30|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|5
1653063960000|2022-05-20 16:26:00|||||||||3
1653063970000|2022-05-20 16:26:10|||||||||1
1653063980000|2022-05-20 16:26:20|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|5
1653063990000|2022-05-20 16:26:30|2434|2430|2434|2430|2434|2430|2434|2430|3
1653064000000|2022-05-20 16:26:40|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|1
1653064010000|2022-05-20 16:26:50|||||||||1
1653064040000|2022-05-20 16:27:20|||||||||1
1653064050000|2022-05-20 16:27:30|||||||||1
1653064080000|2022-05-20 16:28:00|||||||||1
1653064100000|2022-05-20 16:28:20|||||||||3
1653064110000|2022-05-20 16:28:30|||||||||2
1653064120000|2022-05-20 16:28:40|||||||||1
1653064130000|2022-05-20 16:28:50|||||||||1
1653064140000|2022-05-20 16:29:00|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|10
1653064150000|2022-05-20 16:29:10|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|0
1653064160000|2022-05-20 16:29:20|||||||||1
1653064170000|2022-05-20 16:29:30|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1653064180000|2022-05-20 16:29:40|||||||||1
1653064190000|2022-05-20 16:29:50|||||||||1
1653064200000|2022-05-20 16:30:00|||||||||1
1653064230000|2022-05-20 16:30:30|||||||||3
1653064240000|2022-05-20 16:30:40|||||||||1
1653064250000|2022-05-20 16:30:50|||||||||1
1653064260000|2022-05-20 16:31:00|||||||||1
1653064270000|2022-05-20 16:31:10|||||||||2
1653064290000|2022-05-20 16:31:30|||||||||3
1653064300000|2022-05-20 16:31:40|||||||||3
1653064310000|2022-05-20 16:31:50|||||||||2
1653064330000|2022-05-20 16:32:10|||||||||1
1653064340000|2022-05-20 16:32:20|2436.2|2432.2|2435.2|2431.2|2436.2|2432.2|2435.2|2431.2|21
1653064370000|2022-05-20 16:32:50|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2
1653064380000|2022-05-20 16:33:00|||||||||1
1653064400000|2022-05-20 16:33:20|||||||||1
1653064420000|2022-05-20 16:33:40|||||||||1
1653064430000|2022-05-20 16:33:50|||||||||2
1653064440000|2022-05-20 16:34:00|||||||||1
1653064470000|2022-05-20 16:34:30|||||||||2
1653064480000|2022-05-20 16:34:40|||||||||3
1653064500000|2022-05-20 16:35:00|||||||||1
1653064510000|2022-05-20 16:35:10|||||||||1
1653064530000|2022-05-20 16:35:30|||||||||4
1653064540000|2022-05-20 16:35:40|||||||||1
1653064550000|2022-05-20 16:35:50|||||||||1
1653064560000|2022-05-20 16:36:00|||||||||2
1653064580000|2022-05-20 16:36:20|||||||||1
1653064600000|2022-05-20 16:36:40|||||||||1
1653064610000|2022-05-20 16:36:50|||||||||6
1653064620000|2022-05-20 16:37:00|||||||||2
1653064650000|2022-05-20 16:37:30|2434.7|2430.7|2434.2|2430.2|2434.7|2430.7|2434.2|2430.2|17
1653064660000|2022-05-20 16:37:40|||||||||2
1653064670000|2022-05-20 16:37:50|||||||||3
1653064680000|2022-05-20 16:38:00|2435|2431|2434.7|2430.7|2435|2431|2434.7|2430.7|2
1653064690000|2022-05-20 16:38:10|||||||||1
1653064720000|2022-05-20 16:38:40|2435|2431|2435|2431|2435|2431|2435|2431|6
1653064730000|2022-05-20 16:38:50|||||||||1
1653064760000|2022-05-20 16:39:20|||||||||1
1653064790000|2022-05-20 16:39:50|2435.2|2431.2|2435|2431|2435.2|2431.2|2435|2431|2
1653064800000|2022-05-20 16:40:00|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|10
1653064840000|2022-05-20 16:40:40|||||||||1
1653064850000|2022-05-20 16:40:50|||||||||4
1653064860000|2022-05-20 16:41:00|2433.2|2429.2|2433|2429|2433.2|2429.2|2432.7|2428.7|19
1653064880000|2022-05-20 16:41:20|2432.8|2428.8|2432|2428|2432.8|2428.8|2432|2428|1
1653064890000|2022-05-20 16:41:30|2432.2|2428.2|2432.7|2428.7|2432.7|2428.7|2432.2|2428.2|6
1653064900000|2022-05-20 16:41:40|||||||||1
1653064910000|2022-05-20 16:41:50|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2
1653064920000|2022-05-20 16:42:00|||||||||1
1653064940000|2022-05-20 16:42:20|2431.5|2427.5|2431.2|2427.2|2431.5|2427.5|2431|2427|72
1653064950000|2022-05-20 16:42:30|||||||||1
1653064960000|2022-05-20 16:42:40|||||||||1
1653064980000|2022-05-20 16:43:00|2432.2|2428.2|2432.2|2428.2|2433.2|2429.2|2432.2|2428.2|14
1653064990000|2022-05-20 16:43:10|||||||||1
1653065000000|2022-05-20 16:43:20|2432.7|2428.7|2433|2429|2433|2429|2432.7|2428.7|1
1653065010000|2022-05-20 16:43:30|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|0
1653065020000|2022-05-20 16:43:40|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|10
1653065040000|2022-05-20 16:44:00|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|3
1653065050000|2022-05-20 16:44:10|||||||||2
1653065060000|2022-05-20 16:44:20|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|0
1653065080000|2022-05-20 16:44:40|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|8
1653065090000|2022-05-20 16:44:50|||||||||1
1653065110000|2022-05-20 16:45:10|2431.2|2427.2|2431|2427|2431.2|2427.2|2431|2427|24
1653065120000|2022-05-20 16:45:20|||||||||3
1653065130000|2022-05-20 16:45:30|||||||||4
1653065160000|2022-05-20 16:46:00|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|11
1653065180000|2022-05-20 16:46:20|||||||||1
1653065190000|2022-05-20 16:46:30|||||||||1
1653065200000|2022-05-20 16:46:40|||||||||1
1653065210000|2022-05-20 16:46:50|||||||||1
1653065230000|2022-05-20 16:47:10|||||||||4
1653065260000|2022-05-20 16:47:40|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1653065270000|2022-05-20 16:47:50|2432|2428|2431.7|2427.7|2432|2428|2431.7|2427.7|12
1653065300000|2022-05-20 16:48:20|||||||||1
1653065310000|2022-05-20 16:48:30|||||||||1
1653065330000|2022-05-20 16:48:50|||||||||1
1653065340000|2022-05-20 16:49:00|||||||||5
1653065350000|2022-05-20 16:49:10|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1653065360000|2022-05-20 16:49:20|2431.2|2427.2|2431.5|2427.5|2431.5|2427.5|2431.2|2427.2|5
1653065380000|2022-05-20 16:49:40|||||||||1
1653065390000|2022-05-20 16:49:50|||||||||2
1653065400000|2022-05-20 16:50:00|2431.2|2427.2|2430.7|2426.7|2431.2|2427.2|2430.5|2426.5|13
1653065410000|2022-05-20 16:50:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2
1653065420000|2022-05-20 16:50:20|||||||||4
1653065440000|2022-05-20 16:50:40|||||||||1
1653065460000|2022-05-20 16:51:00|||||||||1
1653065500000|2022-05-20 16:51:40|||||||||2
1653065510000|2022-05-20 16:51:50|||||||||1
1653065520000|2022-05-20 16:52:00|2429.5|2425.5|2428.5|2424.5|2429.5|2425.5|2428.5|2424.5|109
1653065530000|2022-05-20 16:52:10|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2
1653065540000|2022-05-20 16:52:20|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|1
1653065550000|2022-05-20 16:52:30|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2
1653065560000|2022-05-20 16:52:40|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1653065570000|2022-05-20 16:52:50|2429.2|2425.2|2428.5|2424.5|2429.2|2425.2|2428.5|2424.5|8
1653065600000|2022-05-20 16:53:20|||||||||3
1653065610000|2022-05-20 16:53:30|2427.5|2423.5|2422.5|2418.5|2427.5|2423.5|2420.6|2416.6|102
1653065620000|2022-05-20 16:53:40|2422.3|2418.3|2422.8|2418.8|2423.1|2419.1|2422.1|2418.1|131
1653065630000|2022-05-20 16:53:50|2423.6|2419.6|2424.9|2420.9|2424.9|2420.9|2423.6|2419.6|6
1653065640000|2022-05-20 16:54:00|2424.6|2420.6|2423.4|2419.4|2424.6|2420.6|2423.4|2419.4|13
1653065650000|2022-05-20 16:54:10|2423.6|2419.6|2423.4|2419.4|2423.6|2419.6|2423.4|2419.4|6
1653065660000|2022-05-20 16:54:20|||||||||3
1653065670000|2022-05-20 16:54:30|2424.6|2420.6|2425.6|2421.6|2425.9|2421.9|2424.6|2420.6|15
1653065680000|2022-05-20 16:54:40|2425.1|2421.1|2425.4|2421.4|2425.4|2421.4|2424.9|2420.9|6
1653065690000|2022-05-20 16:54:50|2425.1|2421.1|2424.6|2420.6|2425.1|2421.1|2424.6|2420.6|10
1653065700000|2022-05-20 16:55:00|2423.6|2419.6|2422.6|2418.6|2423.6|2419.6|2422.6|2418.6|9
1653065710000|2022-05-20 16:55:10|2422.4|2418.4|2423.1|2419.1|2423.1|2419.1|2422.4|2418.4|6
1653065720000|2022-05-20 16:55:20|2422.6|2418.6|2421.6|2417.6|2422.6|2418.6|2421.6|2417.6|24
1653065730000|2022-05-20 16:55:30|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|3
1653065760000|2022-05-20 16:56:00|2421.9|2417.9|2421.6|2417.6|2421.9|2417.9|2421.6|2417.6|7
1653065770000|2022-05-20 16:56:10|2422.9|2418.9|2423.4|2419.4|2423.4|2419.4|2422.1|2418.1|21
1653065780000|2022-05-20 16:56:20|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|4
1653065790000|2022-05-20 16:56:30|2424.6|2420.6|2425.4|2421.4|2425.4|2421.4|2424.6|2420.6|10
1653065800000|2022-05-20 16:56:40|||||||||4
1653065820000|2022-05-20 16:57:00|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|14
1653065830000|2022-05-20 16:57:10|||||||||1
1653065860000|2022-05-20 16:57:40|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|8
1653065870000|2022-05-20 16:57:50|2425.9|2421.9|2425.4|2421.4|2426.1|2422.1|2425.4|2421.4|3
1653065880000|2022-05-20 16:58:00|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2424.6|2420.6|6
1653065890000|2022-05-20 16:58:10|2426.1|2422.1|2425.4|2421.4|2426.1|2422.1|2425.4|2421.4|5
1653065900000|2022-05-20 16:58:20|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|1
1653065920000|2022-05-20 16:58:40|||||||||2
1653065940000|2022-05-20 16:59:00|2426.4|2422.4|2426.6|2422.6|2426.6|2422.6|2426.4|2422.4|4
1653065950000|2022-05-20 16:59:10|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1653065960000|2022-05-20 16:59:20|||||||||1
1653065970000|2022-05-20 16:59:30|||||||||1
1653065990000|2022-05-20 16:59:50|2426.6|2422.6|2428.1|2424.1|2428.1|2424.1|2426.6|2422.6|11
1653066000000|2022-05-20 17:00:00|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|0
1653066010000|2022-05-20 17:00:10|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|4
1653066020000|2022-05-20 17:00:20|2426.6|2422.6|2426.1|2422.1|2426.6|2422.6|2425.6|2421.6|6
1653066040000|2022-05-20 17:00:40|||||||||3
1653066060000|2022-05-20 17:01:00|||||||||1
1653066080000|2022-05-20 17:01:20|||||||||1
1653066120000|2022-05-20 17:02:00|||||||||1
1653066130000|2022-05-20 17:02:10|2426.4|2422.4|2426.6|2422.6|2426.6|2422.6|2426.4|2422.4|3
1653066140000|2022-05-20 17:02:20|||||||||4
1653066150000|2022-05-20 17:02:30|||||||||1
1653066170000|2022-05-20 17:02:50|2426.9|2422.9|2427.6|2423.6|2427.6|2423.6|2426.9|2422.9|3
1653066180000|2022-05-20 17:03:00|2427.4|2423.4|2427.4|2423.4|2427.6|2423.6|2427.1|2423.1|6
1653066190000|2022-05-20 17:03:10|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|0
1653066200000|2022-05-20 17:03:20|2427.1|2423.1|2426.9|2422.9|2427.1|2423.1|2426.9|2422.9|1
1653066220000|2022-05-20 17:03:40|2427.1|2423.1|2427.6|2423.6|2427.6|2423.6|2427.1|2423.1|1
1653066250000|2022-05-20 17:04:10|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|1
1653066270000|2022-05-20 17:04:30|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|9
1653066290000|2022-05-20 17:04:50|||||||||2
1653066300000|2022-05-20 17:05:00|||||||||1
1653066320000|2022-05-20 17:05:20|2429.4|2425.4|2428.9|2424.9|2429.4|2425.4|2428.9|2424.9|3
1653066330000|2022-05-20 17:05:30|2428.3|2424.3|2427.9|2423.9|2428.3|2424.3|2427.9|2423.9|3
1653066340000|2022-05-20 17:05:40|||||||||5
1653066360000|2022-05-20 17:06:00|2427.6|2423.6|2428.6|2424.6|2428.6|2424.6|2427.6|2423.6|1
1653066420000|2022-05-20 17:07:00|||||||||2
1653066430000|2022-05-20 17:07:10|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|0
1653066480000|2022-05-20 17:08:00|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|1
1653066490000|2022-05-20 17:08:10|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|0
1653066510000|2022-05-20 17:08:30|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1653066540000|2022-05-20 17:09:00|||||||||2
1653066550000|2022-05-20 17:09:10|2428.9|2424.9|2429.1|2425.1|2429.6|2425.6|2428.9|2424.9|16
1653066570000|2022-05-20 17:09:30|||||||||1
1653066580000|2022-05-20 17:09:40|||||||||1
1653066610000|2022-05-20 17:10:10|||||||||1
1653066620000|2022-05-20 17:10:20|2429.6|2425.6|2430.1|2426.1|2430.1|2426.1|2429.6|2425.6|11
1653066630000|2022-05-20 17:10:30|2429.9|2425.9|2429.6|2425.6|2429.9|2425.9|2429.6|2425.6|0
1653066650000|2022-05-20 17:10:50|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|1
1653066670000|2022-05-20 17:11:10|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2
1653066710000|2022-05-20 17:11:50|2431.1|2427.1|2431.1|2427.1|2431.4|2427.4|2431.1|2427.1|9
1653066720000|2022-05-20 17:12:00|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|0
1653066730000|2022-05-20 17:12:10|||||||||1
1653066750000|2022-05-20 17:12:30|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|4
1653066760000|2022-05-20 17:12:40|2429.9|2425.9|2429.6|2425.6|2429.9|2425.9|2429.6|2425.6|0
1653066790000|2022-05-20 17:13:10|||||||||2
1653066800000|2022-05-20 17:13:20|||||||||1
1653066840000|2022-05-20 17:14:00|2430.1|2426.1|2430.4|2426.4|2430.4|2426.4|2430.1|2426.1|5
1653066850000|2022-05-20 17:14:10|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|0
1653066870000|2022-05-20 17:14:30|2430.9|2426.9|2431.1|2427.1|2431.1|2427.1|2430.9|2426.9|3
1653066890000|2022-05-20 17:14:50|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2
1653066900000|2022-05-20 17:15:00|2431.9|2427.9|2431.6|2427.6|2432.1|2428.1|2431.6|2427.6|2
1653066910000|2022-05-20 17:15:10|2431.1|2427.1|2430.4|2426.4|2431.1|2427.1|2430.4|2426.4|4
1653066920000|2022-05-20 17:15:20|||||||||2
1653066930000|2022-05-20 17:15:30|2430.6|2426.6|2431.1|2427.1|2431.1|2427.1|2430.6|2426.6|5
1653066960000|2022-05-20 17:16:00|2430.9|2426.9|2431.4|2427.4|2431.4|2427.4|2430.6|2426.6|3
1653067020000|2022-05-20 17:17:00|2431.1|2427.1|2431.1|2427.1|2431.4|2427.4|2430.6|2426.6|3
1653067030000|2022-05-20 17:17:10|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|0
1653067040000|2022-05-20 17:17:20|2431.1|2427.1|2431.4|2427.4|2431.4|2427.4|2431.1|2427.1|4
1653067050000|2022-05-20 17:17:30|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1653067130000|2022-05-20 17:18:50|2432.1|2428.1|2432.6|2428.6|2432.6|2428.6|2432.1|2428.1|2
1653067140000|2022-05-20 17:19:00|2432.4|2428.4|2432.6|2428.6|2432.6|2428.6|2432.1|2428.1|2
1653067170000|2022-05-20 17:19:30|||||||||3
1653067190000|2022-05-20 17:19:50|||||||||1
1653067200000|2022-05-20 17:20:00|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.1|2428.1|3
1653067210000|2022-05-20 17:20:10|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|0
1653067220000|2022-05-20 17:20:20|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|9
1653067230000|2022-05-20 17:20:30|2432.4|2428.4|2433.4|2429.4|2433.4|2429.4|2432.4|2428.4|9
1653067240000|2022-05-20 17:20:40|||||||||1
1653067260000|2022-05-20 17:21:00|2433.1|2429.1|2433.4|2429.4|2433.4|2429.4|2433.1|2429.1|2
1653067300000|2022-05-20 17:21:40|||||||||2
1653067320000|2022-05-20 17:22:00|2432.9|2428.9|2431.9|2427.9|2432.9|2428.9|2431.9|2427.9|10
1653067330000|2022-05-20 17:22:10|2432.4|2428.4|2432.4|2428.4|2432.6|2428.6|2432.1|2428.1|4
1653067340000|2022-05-20 17:22:20|2432.6|2428.6|2433.1|2429.1|2433.1|2429.1|2432.6|2428.6|2
1653067360000|2022-05-20 17:22:40|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|0
1653067390000|2022-05-20 17:23:10|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2
1653067400000|2022-05-20 17:23:20|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|0
1653067410000|2022-05-20 17:23:30|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|0
1653067420000|2022-05-20 17:23:40|||||||||2
1653067450000|2022-05-20 17:24:10|2432.6|2428.6|2431.6|2427.6|2432.6|2428.6|2431.6|2427.6|4
1653067460000|2022-05-20 17:24:20|2432.1|2428.1|2432.4|2428.4|2432.4|2428.4|2432.1|2428.1|1
1653067490000|2022-05-20 17:24:50|2431.9|2427.9|2431.1|2427.1|2431.9|2427.9|2431.1|2427.1|11
1653067500000|2022-05-20 17:25:00|2430.9|2426.9|2431.6|2427.6|2431.6|2427.6|2430.9|2426.9|4
1653067520000|2022-05-20 17:25:20|2430.9|2426.9|2431.1|2427.1|2431.1|2427.1|2430.9|2426.9|7
1653067530000|2022-05-20 17:25:30|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2
1653067540000|2022-05-20 17:25:40|2429.4|2425.4|2428.6|2424.6|2429.4|2425.4|2428.6|2424.6|13
1653067550000|2022-05-20 17:25:50|||||||||2
1653067570000|2022-05-20 17:26:10|||||||||1
1653067590000|2022-05-20 17:26:30|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|13
1653067620000|2022-05-20 17:27:00|2428.6|2424.6|2429.6|2425.6|2429.6|2425.6|2428.6|2424.6|6
1653067630000|2022-05-20 17:27:10|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|1
1653067640000|2022-05-20 17:27:20|||||||||1
1653067660000|2022-05-20 17:27:40|||||||||2
1653067670000|2022-05-20 17:27:50|||||||||2
1653067690000|2022-05-20 17:28:10|2429.1|2425.1|2429.1|2425.1|2429.6|2425.6|2429.1|2425.1|3
1653067710000|2022-05-20 17:28:30|2428.9|2424.9|2428.4|2424.4|2428.9|2424.9|2428.4|2424.4|0
1653067720000|2022-05-20 17:28:40|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|0
1653067730000|2022-05-20 17:28:50|2428.4|2424.4|2428.6|2424.6|2428.6|2424.6|2428.4|2424.4|2
1653067740000|2022-05-20 17:29:00|||||||||2
1653067750000|2022-05-20 17:29:10|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|0
1653067770000|2022-05-20 17:29:30|2428.6|2424.6|2428.4|2424.4|2428.6|2424.6|2428.4|2424.4|12
1653067790000|2022-05-20 17:29:50|2428.9|2424.9|2429.4|2425.4|2429.4|2425.4|2428.9|2424.9|40
1653295500000|2022-05-23 08:45:00|2451.3|2447.3|2447.3|2443.3|2451.3|2447.3|2447.3|2443.3|12
1653295510000|2022-05-23 08:45:10|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2445.8|2441.8|7
1653295520000|2022-05-23 08:45:20|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|5
1653295530000|2022-05-23 08:45:30|||||||||1
1653295540000|2022-05-23 08:45:40|2447|2443|2447.3|2443.3|2447.3|2443.3|2446.8|2442.8|6
1653295560000|2022-05-23 08:46:00|2447.5|2443.5|2446.3|2442.3|2447.5|2443.5|2446.3|2442.3|9
1653295570000|2022-05-23 08:46:10|2446.1|2442.1|2446|2442|2446.1|2442.1|2445.8|2441.8|2
1653295590000|2022-05-23 08:46:30|2445.8|2441.8|2445.2|2441.2|2445.8|2441.8|2445.2|2441.2|1
1653295600000|2022-05-23 08:46:40|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|0
1653295610000|2022-05-23 08:46:50|2447.2|2443.2|2447.7|2443.7|2447.7|2443.7|2447.2|2443.2|6
1653295620000|2022-05-23 08:47:00|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447|2443|0
1653295630000|2022-05-23 08:47:10|2447.8|2443.8|2449.2|2445.2|2449.2|2445.2|2447.8|2443.8|7
1653295650000|2022-05-23 08:47:30|2449.5|2445.5|2449.2|2445.2|2449.5|2445.5|2449.2|2445.2|2
1653295660000|2022-05-23 08:47:40|2450.6|2446.6|2451.9|2447.9|2451.9|2447.9|2450.6|2446.6|3
1653295670000|2022-05-23 08:47:50|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|0
1653295680000|2022-05-23 08:48:00|2452.6|2448.6|2448.3|2444.3|2454.6|2450.6|2447.9|2443.9|20
1653295690000|2022-05-23 08:48:10|2448.1|2444.1|2448.1|2444.1|2448.9|2444.9|2447.9|2443.9|2
1653295700000|2022-05-23 08:48:20|2448.6|2444.6|2449.1|2445.1|2449.1|2445.1|2448.6|2444.6|2
1653295760000|2022-05-23 08:49:20|2449.8|2445.8|2451.1|2447.1|2451.1|2447.1|2449.8|2445.8|0
1653295770000|2022-05-23 08:49:30|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1653295780000|2022-05-23 08:49:40|2451.6|2447.6|2451.6|2447.6|2452.1|2448.1|2451.6|2447.6|2
1653295800000|2022-05-23 08:50:00|2451.9|2447.9|2451.6|2447.6|2452.1|2448.1|2451.1|2447.1|11
1653295810000|2022-05-23 08:50:10|2451.8|2447.8|2451.1|2447.1|2452.1|2448.1|2451.1|2447.1|3
1653295820000|2022-05-23 08:50:20|2451.3|2447.3|2451.5|2447.5|2451.5|2447.5|2451.3|2447.3|4
1653295830000|2022-05-23 08:50:30|2452.1|2448.1|2452.3|2448.3|2452.3|2448.3|2452.1|2448.1|0
1653295840000|2022-05-23 08:50:40|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|3
1653295850000|2022-05-23 08:50:50|2453|2449|2454.8|2450.8|2455|2451|2453|2449|35
1653295860000|2022-05-23 08:51:00|2454.5|2450.5|2451.3|2447.3|2454.8|2450.8|2451.3|2447.3|10
1653295870000|2022-05-23 08:51:10|||||||||2
1653295900000|2022-05-23 08:51:40|||||||||1
1653295910000|2022-05-23 08:51:50|2450.5|2446.5|2450.3|2446.3|2450.5|2446.5|2449.8|2445.8|2
1653295920000|2022-05-23 08:52:00|2450.5|2446.5|2451|2447|2451|2447|2450.5|2446.5|6
1653295930000|2022-05-23 08:52:10|2453|2449|2453|2449|2453|2449|2452.7|2448.7|8
1653295950000|2022-05-23 08:52:30|||||||||4
1653295960000|2022-05-23 08:52:40|2452.7|2448.7|2452.5|2448.5|2452.7|2448.7|2452.5|2448.5|3
1653295970000|2022-05-23 08:52:50|2452.3|2448.3|2452|2448|2452.3|2448.3|2452|2448|0
1653295980000|2022-05-23 08:53:00|2451.7|2447.7|2455.2|2451.2|2455.2|2451.2|2451.2|2447.2|36
1653295990000|2022-05-23 08:53:10|2455.5|2451.5|2451.5|2447.5|2455.5|2451.5|2451.5|2447.5|27
1653296000000|2022-05-23 08:53:20|2450.8|2446.8|2450.5|2446.5|2450.8|2446.8|2450.1|2446.1|1
1653296010000|2022-05-23 08:53:30|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|0
1653296020000|2022-05-23 08:53:40|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|1
1653296030000|2022-05-23 08:53:50|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|0
1653296040000|2022-05-23 08:54:00|2451|2447|2451.3|2447.3|2451.3|2447.3|2451|2447|18
1653296050000|2022-05-23 08:54:10|2452.3|2448.3|2454|2450|2454|2450|2451.5|2447.5|35
1653296060000|2022-05-23 08:54:20|2455.2|2451.2|2452.5|2448.5|2455.2|2451.2|2452.2|2448.2|38
1653296070000|2022-05-23 08:54:30|2452|2448|2452.3|2448.3|2452.5|2448.5|2451.8|2447.8|0
1653296080000|2022-05-23 08:54:40|2452.8|2448.8|2452.3|2448.3|2452.8|2448.8|2452.3|2448.3|1
1653296090000|2022-05-23 08:54:50|2452|2448|2451.8|2447.8|2452|2448|2451.8|2447.8|3
1653296100000|2022-05-23 08:55:00|2451.3|2447.3|2452.5|2448.5|2452.5|2448.5|2450.1|2446.1|18
1653296110000|2022-05-23 08:55:10|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1653296130000|2022-05-23 08:55:30|2452|2448|2452.3|2448.3|2452.3|2448.3|2452|2448|5
1653296150000|2022-05-23 08:55:50|2453|2449|2453.3|2449.3|2453.5|2449.5|2453|2449|8
1653296160000|2022-05-23 08:56:00|2453.5|2449.5|2454.3|2450.3|2454.3|2450.3|2453.5|2449.5|14
1653296200000|2022-05-23 08:56:40|2454|2450|2454|2450|2454|2450|2454|2450|7
1653296220000|2022-05-23 08:57:00|2454.3|2450.3|2454.3|2450.3|2456|2452|2453.8|2449.8|36
1653296240000|2022-05-23 08:57:20|2453.8|2449.8|2452|2448|2453.8|2449.8|2452|2448|13
1653296250000|2022-05-23 08:57:30|2452.3|2448.3|2452.5|2448.5|2452.5|2448.5|2452.3|2448.3|3
1653296260000|2022-05-23 08:57:40|2452.6|2448.6|2452.8|2448.8|2452.8|2448.8|2452.3|2448.3|2
1653296270000|2022-05-23 08:57:50|2452.7|2448.7|2453.3|2449.3|2453.3|2449.3|2452.7|2448.7|0
1653296280000|2022-05-23 08:58:00|2453.7|2449.7|2455.3|2451.3|2455.3|2451.3|2453.7|2449.7|24
1653296290000|2022-05-23 08:58:10|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.3|2450.3|2
1653296300000|2022-05-23 08:58:20|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2454.3|2450.3|10
1653296310000|2022-05-23 08:58:30|2456|2452|2456|2452|2456|2452|2456|2452|10
1653296320000|2022-05-23 08:58:40|||||||||1
1653296330000|2022-05-23 08:58:50|2457|2453|2457|2453|2457|2453|2456.5|2452.5|5
1653296340000|2022-05-23 08:59:00|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|15
1653296350000|2022-05-23 08:59:10|2456.9|2452.9|2457.4|2453.4|2457.4|2453.4|2456.9|2452.9|4
1653296360000|2022-05-23 08:59:20|2457.9|2453.9|2457.7|2453.7|2458.7|2454.7|2457.7|2453.7|24
1653296370000|2022-05-23 08:59:30|2458|2454|2457.7|2453.7|2458.2|2454.2|2457.7|2453.7|4
1653296380000|2022-05-23 08:59:40|||||||||1
1653296390000|2022-05-23 08:59:50|||||||||1
1653296400000|2022-05-23 09:00:00|||||||||6
1653296410000|2022-05-23 09:00:10|||||||||1
1653296420000|2022-05-23 09:00:20|2458.7|2454.7|2458.9|2454.9|2458.9|2454.9|2458.7|2454.7|7
1653296430000|2022-05-23 09:00:30|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|1
1653296440000|2022-05-23 09:00:40|2458.9|2454.9|2458.7|2454.7|2458.9|2454.9|2458.7|2454.7|0
1653296460000|2022-05-23 09:01:00|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|1
1653296470000|2022-05-23 09:01:10|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2
1653296490000|2022-05-23 09:01:30|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|0
1653296500000|2022-05-23 09:01:40|2457.7|2453.7|2456.9|2452.9|2457.7|2453.7|2456.7|2452.7|13
1653296510000|2022-05-23 09:01:50|2457.7|2453.7|2457.4|2453.4|2457.7|2453.7|2457.4|2453.4|1
1653296520000|2022-05-23 09:02:00|2457.7|2453.7|2457.4|2453.4|2457.7|2453.7|2456.9|2452.9|7
1653296540000|2022-05-23 09:02:20|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|1
1653296560000|2022-05-23 09:02:40|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|0
1653296570000|2022-05-23 09:02:50|2459.7|2455.7|2459.4|2455.4|2459.7|2455.7|2459.4|2455.4|10
1653296590000|2022-05-23 09:03:10|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|1
1653296640000|2022-05-23 09:04:00|||||||||10
1653296680000|2022-05-23 09:04:40|||||||||1
1653296690000|2022-05-23 09:04:50|2459.2|2455.2|2458.5|2454.5|2459.2|2455.2|2458.2|2454.2|11
1653296700000|2022-05-23 09:05:00|2458.2|2454.2|2457.5|2453.5|2458.2|2454.2|2456.7|2452.7|15
1653296710000|2022-05-23 09:05:10|2457.7|2453.7|2457.2|2453.2|2457.7|2453.7|2456.9|2452.9|4
1653296720000|2022-05-23 09:05:20|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.5|2453.5|4
1653296730000|2022-05-23 09:05:30|2458.9|2454.9|2458.7|2454.7|2458.9|2454.9|2458.7|2454.7|9
1653296740000|2022-05-23 09:05:40|2458.9|2454.9|2458.7|2454.7|2460.7|2456.7|2458.7|2454.7|61
1653296750000|2022-05-23 09:05:50|2457.7|2453.7|2456.7|2452.7|2458|2454|2456.7|2452.7|11
1653296760000|2022-05-23 09:06:00|2456.5|2452.5|2457.3|2453.3|2457.3|2453.3|2456.5|2452.5|32
1653296770000|2022-05-23 09:06:10|2457|2453|2457|2453|2457|2453|2457|2453|0
1653296780000|2022-05-23 09:06:20|2456.5|2452.5|2456.3|2452.3|2456.5|2452.5|2455.5|2451.5|6
1653296790000|2022-05-23 09:06:30|2455.8|2451.8|2456|2452|2456|2452|2455.5|2451.5|2
1653296800000|2022-05-23 09:06:40|2456.9|2452.9|2457|2453|2457.5|2453.5|2456.9|2452.9|7
1653296900000|2022-05-23 09:08:20|2456.7|2452.7|2456.3|2452.3|2456.7|2452.7|2456.3|2452.3|3
1653296910000|2022-05-23 09:08:30|2456|2452|2456.3|2452.3|2456.3|2452.3|2455.8|2451.8|0
1653296930000|2022-05-23 09:08:50|2457|2453|2457|2453|2457|2453|2457|2453|8
1653296940000|2022-05-23 09:09:00|2458|2454|2458|2454|2458|2454|2458|2454|5
1653296960000|2022-05-23 09:09:20|2457.4|2453.4|2457|2453|2457.4|2453.4|2457|2453|3
1653296970000|2022-05-23 09:09:30|2457.3|2453.3|2458|2454|2458|2454|2457.3|2453.3|2
1653297000000|2022-05-23 09:10:00|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|27
1653297010000|2022-05-23 09:10:10|2458|2454|2458|2454|2458|2454|2458|2454|0
1653297050000|2022-05-23 09:10:50|2457|2453|2457|2453|2457|2453|2457|2453|4
1653297060000|2022-05-23 09:11:00|2457.3|2453.3|2458|2454|2458|2454|2457.3|2453.3|1
1653297070000|2022-05-23 09:11:10|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1653297090000|2022-05-23 09:11:30|2458|2454|2458|2454|2458|2454|2458|2454|3
1653297100000|2022-05-23 09:11:40|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1653297130000|2022-05-23 09:12:10|2458.3|2454.3|2458.7|2454.7|2459.4|2455.4|2458.3|2454.3|5
1653297140000|2022-05-23 09:12:20|2458.9|2454.9|2459.7|2455.7|2459.7|2455.7|2458.9|2454.9|2
1653297180000|2022-05-23 09:13:00|2459.4|2455.4|2459.7|2455.7|2459.7|2455.7|2459.4|2455.4|6
1653297240000|2022-05-23 09:14:00|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|1
1653297250000|2022-05-23 09:14:10|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1653297300000|2022-05-23 09:15:00|2459.4|2455.4|2461.7|2457.7|2461.7|2457.7|2459.4|2455.4|40
1653297310000|2022-05-23 09:15:10|2460.2|2456.2|2460.4|2456.4|2460.4|2456.4|2459.9|2455.9|9
1653297330000|2022-05-23 09:15:30|2459.8|2455.8|2459.4|2455.4|2459.8|2455.8|2458.9|2454.9|3
1653297340000|2022-05-23 09:15:40|2459|2455|2457.9|2453.9|2459|2455|2457.9|2453.9|2
1653297350000|2022-05-23 09:15:50|2459.4|2455.4|2458.9|2454.9|2459.4|2455.4|2458.4|2454.4|2
1653297360000|2022-05-23 09:16:00|2459.4|2455.4|2460.4|2456.4|2460.4|2456.4|2459.4|2455.4|11
1653297380000|2022-05-23 09:16:20|||||||||1
1653297460000|2022-05-23 09:17:40|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2458.4|2454.4|8
1653297470000|2022-05-23 09:17:50|2459.7|2455.7|2459.4|2455.4|2459.7|2455.7|2459.1|2455.1|1
1653297480000|2022-05-23 09:18:00|2459.7|2455.7|2462.4|2458.4|2462.4|2458.4|2459.7|2455.7|72
1653297490000|2022-05-23 09:18:10|2461.7|2457.7|2462.4|2458.4|2462.4|2458.4|2461.7|2457.7|6
1653297500000|2022-05-23 09:18:20|2462.1|2458.1|2461.4|2457.4|2462.1|2458.1|2461.2|2457.2|1
1653297540000|2022-05-23 09:19:00|2462|2458|2462|2458|2462|2458|2462|2458|0
1653297580000|2022-05-23 09:19:40|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1653297590000|2022-05-23 09:19:50|2461.4|2457.4|2459.7|2455.7|2461.4|2457.4|2459.7|2455.7|4
1653297600000|2022-05-23 09:20:00|2460|2456|2459.9|2455.9|2460.7|2456.7|2459.9|2455.9|3
1653297610000|2022-05-23 09:20:10|2460.1|2456.1|2460.7|2456.7|2460.7|2456.7|2460.1|2456.1|0
1653297660000|2022-05-23 09:21:00|2461.4|2457.4|2462.2|2458.2|2462.2|2458.2|2461.4|2457.4|10
1653297680000|2022-05-23 09:21:20|2462|2458|2460.9|2456.9|2462|2458|2460.7|2456.7|1
1653297690000|2022-05-23 09:21:30|2461.5|2457.5|2461.7|2457.7|2461.7|2457.7|2460.9|2456.9|2
1653297710000|2022-05-23 09:21:50|2462|2458|2462.2|2458.2|2462.2|2458.2|2462|2458|1
1653297720000|2022-05-23 09:22:00|2462.4|2458.4|2462.7|2458.7|2462.7|2458.7|2462.4|2458.4|1
1653297800000|2022-05-23 09:23:20|2462.3|2458.3|2462|2458|2462.5|2458.5|2462|2458|3
1653297810000|2022-05-23 09:23:30|2462.5|2458.5|2462.7|2458.7|2462.7|2458.7|2462.5|2458.5|1
1653297840000|2022-05-23 09:24:00|2461.4|2457.4|2460.9|2456.9|2461.4|2457.4|2460.9|2456.9|2
1653297850000|2022-05-23 09:24:10|2461.1|2457.1|2461.4|2457.4|2461.4|2457.4|2461.1|2457.1|0
1653297860000|2022-05-23 09:24:20|||||||||3
1653297900000|2022-05-23 09:25:00|2461.8|2457.8|2462.4|2458.4|2462.4|2458.4|2461.8|2457.8|8
1653297910000|2022-05-23 09:25:10|2462.1|2458.1|2461.9|2457.9|2462.1|2458.1|2461.9|2457.9|2
1653297920000|2022-05-23 09:25:20|2462.1|2458.1|2462.7|2458.7|2462.7|2458.7|2462.1|2458.1|0
1653297980000|2022-05-23 09:26:20|2463.4|2459.4|2463.2|2459.2|2463.4|2459.4|2463.2|2459.2|6
1653297990000|2022-05-23 09:26:30|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|0
1653298000000|2022-05-23 09:26:40|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|0
1653298020000|2022-05-23 09:27:00|2461.3|2457.3|2460.6|2456.6|2461.3|2457.3|2460.6|2456.6|0
1653298030000|2022-05-23 09:27:10|2460.9|2456.9|2460.7|2456.7|2460.9|2456.9|2460.7|2456.7|0
1653298050000|2022-05-23 09:27:30|2460.9|2456.9|2461.1|2457.1|2461.9|2457.9|2460.9|2456.9|1
1653298060000|2022-05-23 09:27:40|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|0
1653298180000|2022-05-23 09:29:40|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1653298200000|2022-05-23 09:30:00|||||||||1
1653298230000|2022-05-23 09:30:30|2462|2458|2462.2|2458.2|2462.2|2458.2|2462|2458|1
1653298240000|2022-05-23 09:30:40|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|0
1653298260000|2022-05-23 09:31:00|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|5
1653298280000|2022-05-23 09:31:20|||||||||1
1653298300000|2022-05-23 09:31:40|2462.7|2458.7|2461.9|2457.9|2462.7|2458.7|2461.9|2457.9|1
1653298320000|2022-05-23 09:32:00|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|5
1653298350000|2022-05-23 09:32:30|2462.9|2458.9|2462.7|2458.7|2462.9|2458.9|2462.7|2458.7|3
1653298410000|2022-05-23 09:33:30|2462.9|2458.9|2462.7|2458.7|2462.9|2458.9|2462.7|2458.7|1
1653298490000|2022-05-23 09:34:50|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|3
1653298500000|2022-05-23 09:35:00|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.4|2459.4|3
1653298510000|2022-05-23 09:35:10|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|49
1653298520000|2022-05-23 09:35:20|2462.1|2458.1|2461.7|2457.7|2462.1|2458.1|2461.7|2457.7|1
1653298530000|2022-05-23 09:35:30|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1653298540000|2022-05-23 09:35:40|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1653298550000|2022-05-23 09:35:50|2461|2457|2461.7|2457.7|2461.7|2457.7|2460.7|2456.7|4
1653298580000|2022-05-23 09:36:20|2462|2458|2462.7|2458.7|2462.7|2458.7|2462|2458|5
1653298590000|2022-05-23 09:36:30|2462.1|2458.1|2461.7|2457.7|2462.1|2458.1|2461.7|2457.7|1
1653298660000|2022-05-23 09:37:40|2461.5|2457.5|2461.2|2457.2|2461.5|2457.5|2461.2|2457.2|0
1653298680000|2022-05-23 09:38:00|2461.5|2457.5|2461.7|2457.7|2461.7|2457.7|2461.5|2457.5|5
1653298690000|2022-05-23 09:38:10|2462.5|2458.5|2461.9|2457.9|2462.7|2458.7|2461.7|2457.7|0
1653298710000|2022-05-23 09:38:30|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1653298770000|2022-05-23 09:39:30|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1653298780000|2022-05-23 09:39:40|2460.7|2456.7|2461|2457|2461.3|2457.3|2460.7|2456.7|1
1653298790000|2022-05-23 09:39:50|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1653298860000|2022-05-23 09:41:00|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1653298890000|2022-05-23 09:41:30|2462.1|2458.1|2463.7|2459.7|2463.7|2459.7|2462.1|2458.1|1
1653298910000|2022-05-23 09:41:50|2463.1|2459.1|2462.7|2458.7|2463.1|2459.1|2462.7|2458.7|1
1653298920000|2022-05-23 09:42:00|2463.2|2459.2|2462.7|2458.7|2463.2|2459.2|2462.7|2458.7|7
1653298930000|2022-05-23 09:42:10|2462.3|2458.3|2461.7|2457.7|2462.3|2458.3|2461.7|2457.7|0
1653298940000|2022-05-23 09:42:20|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1653298960000|2022-05-23 09:42:40|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1653299020000|2022-05-23 09:43:40|2462.3|2458.3|2461.9|2457.9|2462.5|2458.5|2461.9|2457.9|1
1653299040000|2022-05-23 09:44:00|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1653299080000|2022-05-23 09:44:40|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|0
1653299100000|2022-05-23 09:45:00|2461.7|2457.7|2461.5|2457.5|2461.7|2457.7|2461.5|2457.5|3
1653299110000|2022-05-23 09:45:10|2461.7|2457.7|2461.5|2457.5|2461.7|2457.7|2461.5|2457.5|0
1653299130000|2022-05-23 09:45:30|2461|2457|2461|2457|2461|2457|2461|2457|0
1653299160000|2022-05-23 09:46:00|2460.7|2456.7|2459.7|2455.7|2460.7|2456.7|2459.7|2455.7|1
1653299170000|2022-05-23 09:46:10|2460.1|2456.1|2462.5|2458.5|2462.7|2458.7|2460.1|2456.1|16
1653299180000|2022-05-23 09:46:20|2462.7|2458.7|2462.5|2458.5|2462.7|2458.7|2462.5|2458.5|0
1653299250000|2022-05-23 09:47:30|2462.3|2458.3|2461.7|2457.7|2462.3|2458.3|2461.7|2457.7|1
1653299260000|2022-05-23 09:47:40|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2
1653299280000|2022-05-23 09:48:00|2462.1|2458.1|2462.5|2458.5|2462.5|2458.5|2462.1|2458.1|2
1653299310000|2022-05-23 09:48:30|2463|2459|2463.5|2459.5|2463.5|2459.5|2463|2459|1
1653299320000|2022-05-23 09:48:40|2462.9|2458.9|2463.5|2459.5|2463.5|2459.5|2462.7|2458.7|1
1653299370000|2022-05-23 09:49:30|2463.7|2459.7|2463.5|2459.5|2463.7|2459.7|2463.5|2459.5|2
1653299390000|2022-05-23 09:49:50|2462.5|2458.5|2462.5|2458.5|2462.7|2458.7|2462.5|2458.5|1
1653299400000|2022-05-23 09:50:00|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1653299410000|2022-05-23 09:50:10|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1653299460000|2022-05-23 09:51:00|||||||||1
1653299520000|2022-05-23 09:52:00|2462.1|2458.1|2462.5|2458.5|2462.7|2458.7|2462.1|2458.1|2
1653299540000|2022-05-23 09:52:20|||||||||1
1653299560000|2022-05-23 09:52:40|2462.7|2458.7|2463|2459|2463|2459|2462.7|2458.7|2
1653299580000|2022-05-23 09:53:00|2462.7|2458.7|2462.5|2458.5|2462.7|2458.7|2462.5|2458.5|1
1653299610000|2022-05-23 09:53:30|2462.3|2458.3|2462|2458|2462.3|2458.3|2462|2458|0
1653299630000|2022-05-23 09:53:50|2462.3|2458.3|2462.7|2458.7|2462.7|2458.7|2462.3|2458.3|1
1653299640000|2022-05-23 09:54:00|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1653299760000|2022-05-23 09:56:00|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1653299780000|2022-05-23 09:56:20|2462.5|2458.5|2462.2|2458.2|2462.5|2458.5|2462.2|2458.2|1
1653299800000|2022-05-23 09:56:40|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1653299900000|2022-05-23 09:58:20|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2
1653299910000|2022-05-23 09:58:30|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1653299940000|2022-05-23 09:59:00|2462.7|2458.7|2463.5|2459.5|2463.5|2459.5|2462.7|2458.7|6
1653299950000|2022-05-23 09:59:10|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1653300000000|2022-05-23 10:00:00|2462.9|2458.9|2463.7|2459.7|2463.7|2459.7|2462.9|2458.9|7
1653300090000|2022-05-23 10:01:30|2462.7|2458.7|2463.3|2459.3|2463.7|2459.7|2462.7|2458.7|6
1653300100000|2022-05-23 10:01:40|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1653300120000|2022-05-23 10:02:00|||||||||5
1653300130000|2022-05-23 10:02:10|2462.4|2458.4|2462.2|2458.2|2462.5|2458.5|2462|2458|9
1653300140000|2022-05-23 10:02:20|2462.7|2458.7|2462.5|2458.5|2462.7|2458.7|2462.5|2458.5|0
1653300160000|2022-05-23 10:02:40|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1653300180000|2022-05-23 10:03:00|||||||||1
1653300240000|2022-05-23 10:04:00|2463|2459|2463|2459|2463|2459|2463|2459|0
1653300250000|2022-05-23 10:04:10|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|12
1653300260000|2022-05-23 10:04:20|2464|2460|2464.8|2460.8|2464.8|2460.8|2464|2460|15
1653300270000|2022-05-23 10:04:30|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.4|2461.4|3
1653300280000|2022-05-23 10:04:40|2466.7|2462.7|2466.4|2462.4|2466.9|2462.9|2466.4|2462.4|7
1653300290000|2022-05-23 10:04:50|2466.7|2462.7|2466.7|2462.7|2466.9|2462.9|2466.7|2462.7|3
1653300300000|2022-05-23 10:05:00|2466.9|2462.9|2468.7|2464.7|2468.7|2464.7|2466.9|2462.9|44
1653300310000|2022-05-23 10:05:10|2469|2465|2467.7|2463.7|2469.2|2465.2|2467.7|2463.7|3
1653300320000|2022-05-23 10:05:20|2467.5|2463.5|2467.7|2463.7|2467.9|2463.9|2467.5|2463.5|6
1653300330000|2022-05-23 10:05:30|2467.4|2463.4|2465.9|2461.9|2467.4|2463.4|2465.9|2461.9|3
1653300340000|2022-05-23 10:05:40|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1653300360000|2022-05-23 10:06:00|2465.5|2461.5|2464.7|2460.7|2465.5|2461.5|2464.7|2460.7|0
1653300370000|2022-05-23 10:06:10|||||||||5
1653300380000|2022-05-23 10:06:20|2465.7|2461.7|2464.9|2460.9|2465.7|2461.7|2464.4|2460.4|30
1653300400000|2022-05-23 10:06:40|2464.6|2460.6|2465.1|2461.1|2465.1|2461.1|2464.6|2460.6|1
1653300410000|2022-05-23 10:06:50|2465.3|2461.3|2466.1|2462.1|2466.1|2462.1|2465.3|2461.3|1
1653300420000|2022-05-23 10:07:00|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2466.3|2462.3|2
1653300440000|2022-05-23 10:07:20|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2
1653300450000|2022-05-23 10:07:30|2466.6|2462.6|2466.1|2462.1|2466.8|2462.8|2465.9|2461.9|33
1653300460000|2022-05-23 10:07:40|2466.7|2462.7|2466.7|2462.7|2466.9|2462.9|2466.7|2462.7|2
1653300540000|2022-05-23 10:09:00|2466.4|2462.4|2465.7|2461.7|2466.4|2462.4|2465.7|2461.7|1
1653300550000|2022-05-23 10:09:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|1
1653300610000|2022-05-23 10:10:10|2465.9|2461.9|2464.4|2460.4|2465.9|2461.9|2464.4|2460.4|4
1653300640000|2022-05-23 10:10:40|||||||||4
1653300660000|2022-05-23 10:11:00|||||||||3
1653300670000|2022-05-23 10:11:10|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|13
1653300690000|2022-05-23 10:11:30|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1653300720000|2022-05-23 10:12:00|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|25
1653300750000|2022-05-23 10:12:30|2464.1|2460.1|2463.2|2459.2|2464.1|2460.1|2463.2|2459.2|1
1653300770000|2022-05-23 10:12:50|2463|2459|2462.5|2458.5|2463|2459|2462.4|2458.4|4
1653300780000|2022-05-23 10:13:00|2461.9|2457.9|2463.5|2459.5|2463.5|2459.5|2461.7|2457.7|8
1653300790000|2022-05-23 10:13:10|2463.7|2459.7|2463.9|2459.9|2464.2|2460.2|2463.7|2459.7|3
1653300810000|2022-05-23 10:13:30|2463.7|2459.7|2463.4|2459.4|2463.7|2459.7|2463.4|2459.4|0
1653300860000|2022-05-23 10:14:20|2462.9|2458.9|2462.4|2458.4|2462.9|2458.9|2462.2|2458.2|1
1653300880000|2022-05-23 10:14:40|2463.7|2459.7|2463.7|2459.7|2463.9|2459.9|2463.7|2459.7|4
1653300890000|2022-05-23 10:14:50|2463.4|2459.4|2463.9|2459.9|2463.9|2459.9|2463.4|2459.4|2
1653300900000|2022-05-23 10:15:00|2463.7|2459.7|2464.4|2460.4|2464.4|2460.4|2463.7|2459.7|2
1653300910000|2022-05-23 10:15:10|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|7
1653300920000|2022-05-23 10:15:20|2462.7|2458.7|2462.4|2458.4|2462.7|2458.7|2462.4|2458.4|0
1653300940000|2022-05-23 10:15:40|2461.9|2457.9|2461.7|2457.7|2461.9|2457.9|2461.7|2457.7|2
1653300950000|2022-05-23 10:15:50|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1653300960000|2022-05-23 10:16:00|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|0
1653300970000|2022-05-23 10:16:10|2461.7|2457.7|2462.4|2458.4|2462.4|2458.4|2461.7|2457.7|9
1653300980000|2022-05-23 10:16:20|2462.7|2458.7|2463.4|2459.4|2463.4|2459.4|2462.7|2458.7|2
1653301000000|2022-05-23 10:16:40|2463.7|2459.7|2463.9|2459.9|2463.9|2459.9|2463.7|2459.7|3
1653301010000|2022-05-23 10:16:50|2463.4|2459.4|2463.9|2459.9|2463.9|2459.9|2463.4|2459.4|2
1653301020000|2022-05-23 10:17:00|2464.4|2460.4|2463.9|2459.9|2464.4|2460.4|2463.9|2459.9|5
1653301030000|2022-05-23 10:17:10|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|0
1653301050000|2022-05-23 10:17:30|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|0
1653301100000|2022-05-23 10:18:20|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|3
1653301110000|2022-05-23 10:18:30|2463.5|2459.5|2462.9|2458.9|2463.7|2459.7|2462.9|2458.9|9
1653301120000|2022-05-23 10:18:40|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1653301130000|2022-05-23 10:18:50|2463|2459|2463|2459|2463|2459|2463|2459|0
1653301150000|2022-05-23 10:19:10|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1653301160000|2022-05-23 10:19:20|||||||||1
1653301240000|2022-05-23 10:20:40|||||||||1
1653301260000|2022-05-23 10:21:00|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2
1653301270000|2022-05-23 10:21:10|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2
1653301280000|2022-05-23 10:21:20|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|4
1653301310000|2022-05-23 10:21:50|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|1
1653301320000|2022-05-23 10:22:00|2462.9|2458.9|2461.7|2457.7|2462.9|2458.9|2461.7|2457.7|4
1653301330000|2022-05-23 10:22:10|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1653301340000|2022-05-23 10:22:20|2462.1|2458.1|2462.2|2458.2|2462.2|2458.2|2461.7|2457.7|1
1653301350000|2022-05-23 10:22:30|2461.9|2457.9|2463.7|2459.7|2463.7|2459.7|2461.9|2457.9|2
1653301360000|2022-05-23 10:22:40|2464|2460|2464.4|2460.4|2464.4|2460.4|2464|2460|2
1653301380000|2022-05-23 10:23:00|2464.8|2460.8|2464.6|2460.6|2464.8|2460.8|2464.6|2460.6|16
1653301390000|2022-05-23 10:23:10|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|5
1653301400000|2022-05-23 10:23:20|2463.8|2459.8|2461.7|2457.7|2463.8|2459.8|2461.5|2457.5|42
1653301410000|2022-05-23 10:23:30|2462|2458|2462|2458|2462|2458|2462|2458|0
1653301420000|2022-05-23 10:23:40|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1653301440000|2022-05-23 10:24:00|||||||||5
1653301480000|2022-05-23 10:24:40|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|4
1653301490000|2022-05-23 10:24:50|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1653301500000|2022-05-23 10:25:00|2462.9|2458.9|2463.9|2459.9|2463.9|2459.9|2462.9|2458.9|3
1653301510000|2022-05-23 10:25:10|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|0
1653301540000|2022-05-23 10:25:40|||||||||1
1653301550000|2022-05-23 10:25:50|||||||||1
1653301560000|2022-05-23 10:26:00|||||||||3
1653301630000|2022-05-23 10:27:10|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2
1653301640000|2022-05-23 10:27:20|2463.7|2459.7|2463.9|2459.9|2463.9|2459.9|2463.4|2459.4|1
1653301650000|2022-05-23 10:27:30|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|0
1653301680000|2022-05-23 10:28:00|||||||||5
1653301700000|2022-05-23 10:28:20|||||||||1
1653301830000|2022-05-23 10:30:30|||||||||1
1653301850000|2022-05-23 10:30:50|2467.8|2463.8|2467.3|2463.3|2467.8|2463.8|2467.3|2463.3|15
1653301860000|2022-05-23 10:31:00|2467.6|2463.6|2466.1|2462.1|2467.6|2463.6|2466.1|2462.1|6
1653301870000|2022-05-23 10:31:10|2466.4|2462.4|2466.8|2462.8|2466.8|2462.8|2466.4|2462.4|2
1653301920000|2022-05-23 10:32:00|2467.1|2463.1|2468.5|2464.5|2468.5|2464.5|2467.1|2463.1|4
1653301930000|2022-05-23 10:32:10|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|0
1653301940000|2022-05-23 10:32:20|2467.8|2463.8|2468|2464|2468|2464|2467.8|2463.8|5
1653301950000|2022-05-23 10:32:30|2468.3|2464.3|2468.1|2464.1|2468.3|2464.3|2468.1|2464.1|0
1653301960000|2022-05-23 10:32:40|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|0
1653301980000|2022-05-23 10:33:00|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|3
1653302000000|2022-05-23 10:33:20|2467.4|2463.4|2467.4|2463.4|2467.8|2463.8|2467.4|2463.4|2
1653302010000|2022-05-23 10:33:30|2467.1|2463.1|2467.1|2463.1|2467.3|2463.3|2467.1|2463.1|1
1653302020000|2022-05-23 10:33:40|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|1
1653302050000|2022-05-23 10:34:10|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2
1653302060000|2022-05-23 10:34:20|2467.4|2463.4|2466.8|2462.8|2467.4|2463.4|2466.8|2462.8|0
1653302100000|2022-05-23 10:35:00|2468.5|2464.5|2466.8|2462.8|2468.6|2464.6|2466.8|2462.8|14
1653302110000|2022-05-23 10:35:10|2467.5|2463.5|2465.9|2461.9|2467.8|2463.8|2465.4|2461.4|13
1653302120000|2022-05-23 10:35:20|2466.1|2462.1|2466.1|2462.1|2467.1|2463.1|2465.9|2461.9|21
1653302130000|2022-05-23 10:35:30|2466.6|2462.6|2466.4|2462.4|2466.6|2462.6|2466.4|2462.4|4
1653302140000|2022-05-23 10:35:40|2465.5|2461.5|2464.6|2460.6|2465.5|2461.5|2464.6|2460.6|5
1653302150000|2022-05-23 10:35:50|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|1
1653302170000|2022-05-23 10:36:10|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|10
1653302180000|2022-05-23 10:36:20|2466.4|2462.4|2466.6|2462.6|2466.8|2462.8|2466.3|2462.3|4
1653302190000|2022-05-23 10:36:30|2466.3|2462.3|2466.8|2462.8|2466.8|2462.8|2466.3|2462.3|0
1653302200000|2022-05-23 10:36:40|2467.1|2463.1|2466.8|2462.8|2467.3|2463.3|2466.8|2462.8|3
1653302210000|2022-05-23 10:36:50|2466.6|2462.6|2467.1|2463.1|2467.1|2463.1|2466.6|2462.6|0
1653302220000|2022-05-23 10:37:00|2466.8|2462.8|2467.8|2463.8|2467.8|2463.8|2466.8|2462.8|1
1653302260000|2022-05-23 10:37:40|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|1
1653302270000|2022-05-23 10:37:50|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|1
1653302280000|2022-05-23 10:38:00|2467.8|2463.8|2466.8|2462.8|2467.8|2463.8|2466.8|2462.8|2
1653302290000|2022-05-23 10:38:10|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|0
1653302300000|2022-05-23 10:38:20|2466.1|2462.1|2466.6|2462.6|2466.6|2462.6|2466.1|2462.1|6
1653302310000|2022-05-23 10:38:30|2466.3|2462.3|2466.8|2462.8|2466.8|2462.8|2466.3|2462.3|0
1653302340000|2022-05-23 10:39:00|2467.1|2463.1|2467.8|2463.8|2467.8|2463.8|2467.1|2463.1|3
1653302390000|2022-05-23 10:39:50|2467.2|2463.2|2467.1|2463.1|2467.3|2463.3|2466.8|2462.8|2
1653302400000|2022-05-23 10:40:00|2467.3|2463.3|2467.8|2463.8|2467.8|2463.8|2467.3|2463.3|1
1653302450000|2022-05-23 10:40:50|2467.1|2463.1|2467.3|2463.3|2467.3|2463.3|2467.1|2463.1|2
1653302460000|2022-05-23 10:41:00|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|0
1653302490000|2022-05-23 10:41:30|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|1
1653302500000|2022-05-23 10:41:40|2467.8|2463.8|2466.8|2462.8|2467.8|2463.8|2466.6|2462.6|6
1653302510000|2022-05-23 10:41:50|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|1
1653302520000|2022-05-23 10:42:00|2466.4|2462.4|2466.8|2462.8|2466.8|2462.8|2466.4|2462.4|4
1653302580000|2022-05-23 10:43:00|2466.5|2462.5|2466.1|2462.1|2466.5|2462.5|2466.1|2462.1|1
1653302590000|2022-05-23 10:43:10|2465.8|2461.8|2466.8|2462.8|2466.8|2462.8|2465.8|2461.8|1
1653302650000|2022-05-23 10:44:10|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|1
1653302660000|2022-05-23 10:44:20|2465.6|2461.6|2466.1|2462.1|2466.1|2462.1|2465.6|2461.6|1
1653302670000|2022-05-23 10:44:30|||||||||3
1653302680000|2022-05-23 10:44:40|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1653302700000|2022-05-23 10:45:00|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|1
1653302710000|2022-05-23 10:45:10|2464.6|2460.6|2464.8|2460.8|2464.8|2460.8|2464.6|2460.6|0
1653302740000|2022-05-23 10:45:40|2464.5|2460.5|2464.3|2460.3|2464.5|2460.5|2464.3|2460.3|1
1653302750000|2022-05-23 10:45:50|2464.5|2460.5|2464.8|2460.8|2464.8|2460.8|2464.5|2460.5|0
1653302790000|2022-05-23 10:46:30|||||||||2
1653302820000|2022-05-23 10:47:00|||||||||1
1653302830000|2022-05-23 10:47:10|2466.1|2462.1|2465.8|2461.8|2466.1|2462.1|2465.3|2461.3|3
1653302840000|2022-05-23 10:47:20|2465.6|2461.6|2465.8|2461.8|2465.8|2461.8|2465.3|2461.3|2
1653302850000|2022-05-23 10:47:30|2466.4|2462.4|2465.8|2461.8|2466.4|2462.4|2465.8|2461.8|1
1653302860000|2022-05-23 10:47:40|2465.3|2461.3|2466.1|2462.1|2466.3|2462.3|2465.3|2461.3|4
1653302870000|2022-05-23 10:47:50|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|1
1653302880000|2022-05-23 10:48:00|2466.5|2462.5|2466.8|2462.8|2466.8|2462.8|2466.5|2462.5|0
1653302890000|2022-05-23 10:48:10|||||||||2
1653302970000|2022-05-23 10:49:30|2467.3|2463.3|2466.8|2462.8|2467.3|2463.3|2466.8|2462.8|3
1653302980000|2022-05-23 10:49:40|2467.3|2463.3|2466.8|2462.8|2467.3|2463.3|2466.8|2462.8|1
1653303000000|2022-05-23 10:50:00|2465.6|2461.6|2466.8|2462.8|2467.8|2463.8|2465.6|2461.6|19
1653303010000|2022-05-23 10:50:10|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|0
1653303020000|2022-05-23 10:50:20|2466.8|2462.8|2465.6|2461.6|2466.8|2462.8|2465.6|2461.6|1
1653303030000|2022-05-23 10:50:30|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1653303110000|2022-05-23 10:51:50|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|1
1653303120000|2022-05-23 10:52:00|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1653303180000|2022-05-23 10:53:00|2465.3|2461.3|2464.8|2460.8|2465.3|2461.3|2464.8|2460.8|2
1653303190000|2022-05-23 10:53:10|2464.3|2460.3|2463.6|2459.6|2464.3|2460.3|2463.6|2459.6|5
1653303200000|2022-05-23 10:53:20|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1653303210000|2022-05-23 10:53:30|||||||||1
1653303220000|2022-05-23 10:53:40|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|1
1653303290000|2022-05-23 10:54:50|2465.3|2461.3|2465.3|2461.3|2465.8|2461.8|2465.3|2461.3|2
1653303300000|2022-05-23 10:55:00|2465.5|2461.5|2465.8|2461.8|2465.8|2461.8|2465.5|2461.5|0
1653303360000|2022-05-23 10:56:00|2465.6|2461.6|2465.3|2461.3|2465.6|2461.6|2464.8|2460.8|10
1653303370000|2022-05-23 10:56:10|2465.1|2461.1|2464.8|2460.8|2465.1|2461.1|2464.3|2460.3|1
1653303380000|2022-05-23 10:56:20|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|1
1653303390000|2022-05-23 10:56:30|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1653303410000|2022-05-23 10:56:50|2464.2|2460.2|2463.8|2459.8|2464.2|2460.2|2463.8|2459.8|1
1653303420000|2022-05-23 10:57:00|2464.1|2460.1|2464.8|2460.8|2464.8|2460.8|2464.1|2460.1|1
1653303470000|2022-05-23 10:57:50|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|3
1653303480000|2022-05-23 10:58:00|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.3|2460.3|3
1653303500000|2022-05-23 10:58:20|2464.2|2460.2|2463.8|2459.8|2464.2|2460.2|2463.8|2459.8|2
1653303510000|2022-05-23 10:58:30|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|3
1653303540000|2022-05-23 10:59:00|2465|2461|2464.8|2460.8|2465|2461|2464.8|2460.8|1
1653303580000|2022-05-23 10:59:40|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|6
1653303600000|2022-05-23 11:00:00|2464.3|2460.3|2464.8|2460.8|2464.8|2460.8|2464.3|2460.3|3
1653303640000|2022-05-23 11:00:40|2464.5|2460.5|2464.3|2460.3|2464.5|2460.5|2463.8|2459.8|4
1653303650000|2022-05-23 11:00:50|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1653303660000|2022-05-23 11:01:00|||||||||1
1653303710000|2022-05-23 11:01:50|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|3
1653303720000|2022-05-23 11:02:00|2463.8|2459.8|2464.1|2460.1|2464.1|2460.1|2463.8|2459.8|2
1653303730000|2022-05-23 11:02:10|2464.3|2460.3|2464.8|2460.8|2464.8|2460.8|2464.3|2460.3|0
1653303760000|2022-05-23 11:02:40|2464.5|2460.5|2464.3|2460.3|2464.5|2460.5|2464.3|2460.3|1
1653303770000|2022-05-23 11:02:50|2463.8|2459.8|2464.1|2460.1|2464.3|2460.3|2463.8|2459.8|1
1653303780000|2022-05-23 11:03:00|2463.8|2459.8|2464.3|2460.3|2464.3|2460.3|2463.8|2459.8|3
1653303790000|2022-05-23 11:03:10|2464.5|2460.5|2464.8|2460.8|2464.8|2460.8|2464.5|2460.5|0
1653303830000|2022-05-23 11:03:50|2464.1|2460.1|2463.8|2459.8|2464.1|2460.1|2463.8|2459.8|6
1653303840000|2022-05-23 11:04:00|2464.3|2460.3|2464.5|2460.5|2464.5|2460.5|2463.8|2459.8|9
1653303850000|2022-05-23 11:04:10|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1653303900000|2022-05-23 11:05:00|||||||||7
1653303910000|2022-05-23 11:05:10|||||||||1
1653303930000|2022-05-23 11:05:30|2464.2|2460.2|2463.8|2459.8|2464.8|2460.8|2463.8|2459.8|9
1653303940000|2022-05-23 11:05:40|2463.6|2459.6|2463.8|2459.8|2463.8|2459.8|2463.6|2459.6|0
1653303960000|2022-05-23 11:06:00|||||||||3
1653303990000|2022-05-23 11:06:30|||||||||1
1653304010000|2022-05-23 11:06:50|||||||||3
1653304020000|2022-05-23 11:07:00|||||||||1
1653304030000|2022-05-23 11:07:10|||||||||1
1653304050000|2022-05-23 11:07:30|2464.1|2460.1|2463.8|2459.8|2464.1|2460.1|2463.8|2459.8|4
1653304100000|2022-05-23 11:08:20|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2
1653304110000|2022-05-23 11:08:30|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|1
1653304120000|2022-05-23 11:08:40|2464.5|2460.5|2464.8|2460.8|2464.8|2460.8|2464.5|2460.5|0
1653304140000|2022-05-23 11:09:00|||||||||7
1653304150000|2022-05-23 11:09:10|||||||||1
1653304160000|2022-05-23 11:09:20|2464.2|2460.2|2463.1|2459.1|2464.2|2460.2|2463.1|2459.1|9
1653304170000|2022-05-23 11:09:30|2462.8|2458.8|2462|2458|2462.8|2458.8|2461.8|2457.8|2
1653304180000|2022-05-23 11:09:40|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|0
1653304190000|2022-05-23 11:09:50|||||||||3
1653304240000|2022-05-23 11:10:40|||||||||1
1653304290000|2022-05-23 11:11:30|2462.5|2458.5|2462.3|2458.3|2462.8|2458.8|2462.3|2458.3|2
1653304300000|2022-05-23 11:11:40|2461.8|2457.8|2462.1|2458.1|2462.1|2458.1|2461.8|2457.8|3
1653304310000|2022-05-23 11:11:50|2462.8|2458.8|2462.3|2458.3|2462.8|2458.8|2462.3|2458.3|4
1653304340000|2022-05-23 11:12:20|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1653304350000|2022-05-23 11:12:30|2462.6|2458.6|2462.3|2458.3|2462.6|2458.6|2462.3|2458.3|0
1653304360000|2022-05-23 11:12:40|2463.2|2459.2|2464.3|2460.3|2464.8|2460.8|2463.2|2459.2|1
1653304370000|2022-05-23 11:12:50|2464.6|2460.6|2464.8|2460.8|2464.8|2460.8|2464.6|2460.6|1
1653304380000|2022-05-23 11:13:00|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|1
1653304390000|2022-05-23 11:13:10|2467|2463|2466.8|2462.8|2467|2463|2466.8|2462.8|11
1653304400000|2022-05-23 11:13:20|2467|2463|2467|2463|2467|2463|2467|2463|1
1653304410000|2022-05-23 11:13:30|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|0
1653304420000|2022-05-23 11:13:40|2467.5|2463.5|2467.7|2463.7|2467.7|2463.7|2467.5|2463.5|4
1653304430000|2022-05-23 11:13:50|2468.2|2464.2|2467.7|2463.7|2468.5|2464.5|2467.7|2463.7|10
1653304440000|2022-05-23 11:14:00|2467.9|2463.9|2468.5|2464.5|2468.5|2464.5|2467.9|2463.9|4
1653304450000|2022-05-23 11:14:10|2468|2464|2467.7|2463.7|2468|2464|2467.7|2463.7|5
1653304470000|2022-05-23 11:14:30|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|0
1653304500000|2022-05-23 11:15:00|||||||||9
1653304530000|2022-05-23 11:15:30|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|10
1653304540000|2022-05-23 11:15:40|2468.2|2464.2|2468|2464|2468.2|2464.2|2468|2464|4
1653304560000|2022-05-23 11:16:00|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|1
1653304570000|2022-05-23 11:16:10|2467.5|2463.5|2466.5|2462.5|2467.5|2463.5|2466.5|2462.5|2
1653304580000|2022-05-23 11:16:20|2466.8|2462.8|2466.5|2462.5|2466.8|2462.8|2466.5|2462.5|4
1653304590000|2022-05-23 11:16:30|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|6
1653304620000|2022-05-23 11:17:00|||||||||1
1653304630000|2022-05-23 11:17:10|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2
1653304660000|2022-05-23 11:17:40|2466.5|2462.5|2466.2|2462.2|2466.7|2462.7|2466.2|2462.2|0
1653304680000|2022-05-23 11:18:00|||||||||1
1653304710000|2022-05-23 11:18:30|2466.5|2462.5|2466.4|2462.4|2466.7|2462.7|2466.2|2462.2|3
1653304720000|2022-05-23 11:18:40|2467|2463|2467|2463|2467|2463|2467|2463|0
1653304740000|2022-05-23 11:19:00|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1653304790000|2022-05-23 11:19:50|||||||||1
1653304810000|2022-05-23 11:20:10|||||||||1
1653304910000|2022-05-23 11:21:50|||||||||1
1653304950000|2022-05-23 11:22:30|2466.2|2462.2|2466.4|2462.4|2466.4|2462.4|2466.2|2462.2|0
1653304960000|2022-05-23 11:22:40|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1653304970000|2022-05-23 11:22:50|||||||||1
1653304980000|2022-05-23 11:23:00|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1653304990000|2022-05-23 11:23:10|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|0
1653305010000|2022-05-23 11:23:30|||||||||2
1653305020000|2022-05-23 11:23:40|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|0
1653305070000|2022-05-23 11:24:30|2466.9|2462.9|2466.5|2462.5|2466.9|2462.9|2466.5|2462.5|3
1653305080000|2022-05-23 11:24:40|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1653305110000|2022-05-23 11:25:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|0
1653305130000|2022-05-23 11:25:30|2466.2|2462.2|2466.5|2462.5|2466.5|2462.5|2466.2|2462.2|2
1653305140000|2022-05-23 11:25:40|2465.5|2461.5|2463.5|2459.5|2465.5|2461.5|2463.5|2459.5|71
1653305150000|2022-05-23 11:25:50|2463.7|2459.7|2463.5|2459.5|2463.7|2459.7|2463.5|2459.5|2
1653305160000|2022-05-23 11:26:00|2463.7|2459.7|2464.2|2460.2|2464.2|2460.2|2463.7|2459.7|5
1653305170000|2022-05-23 11:26:10|2463.7|2459.7|2463.2|2459.2|2463.7|2459.7|2463.2|2459.2|0
1653305180000|2022-05-23 11:26:20|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1653305200000|2022-05-23 11:26:40|2463.2|2459.2|2464.2|2460.2|2464.2|2460.2|2463.2|2459.2|4
1653305210000|2022-05-23 11:26:50|2465|2461|2464.5|2460.5|2465|2461|2464.2|2460.2|10
1653305230000|2022-05-23 11:27:10|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1653305250000|2022-05-23 11:27:30|2464.7|2460.7|2465.2|2461.2|2465.2|2461.2|2464.7|2460.7|2
1653305260000|2022-05-23 11:27:40|2464.5|2460.5|2464.2|2460.2|2464.5|2460.5|2464.2|2460.2|5
1653305310000|2022-05-23 11:28:30|||||||||1
1653305330000|2022-05-23 11:28:50|||||||||1
1653305370000|2022-05-23 11:29:30|||||||||3
1653305390000|2022-05-23 11:29:50|2463.2|2459.2|2464.2|2460.2|2464.2|2460.2|2463.2|2459.2|38
1653305400000|2022-05-23 11:30:00|2463.9|2459.9|2463.7|2459.7|2463.9|2459.9|2463.7|2459.7|1
1653305460000|2022-05-23 11:31:00|2463.9|2459.9|2463.2|2459.2|2463.9|2459.9|2463.2|2459.2|2
1653305500000|2022-05-23 11:31:40|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|10
1653305520000|2022-05-23 11:32:00|2462.9|2458.9|2462.7|2458.7|2462.9|2458.9|2462.7|2458.7|4
1653305550000|2022-05-23 11:32:30|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.2|2458.2|1
1653305580000|2022-05-23 11:33:00|2462.2|2458.2|2461|2457|2462.2|2458.2|2461|2457|8
1653305600000|2022-05-23 11:33:20|2460.8|2456.8|2459.5|2455.5|2460.8|2456.8|2459.5|2455.5|4
1653305610000|2022-05-23 11:33:30|2459.7|2455.7|2459|2455|2459.7|2455.7|2459|2455|1
1653305620000|2022-05-23 11:33:40|2459.2|2455.2|2459.2|2455.2|2459.5|2455.5|2459.2|2455.2|0
1653305630000|2022-05-23 11:33:50|2458.5|2454.5|2458.3|2454.3|2458.5|2454.5|2458.3|2454.3|6
1653305640000|2022-05-23 11:34:00|2458|2454|2458|2454|2458|2454|2457.8|2453.8|1
1653305650000|2022-05-23 11:34:10|2457|2453|2457|2453|2457|2453|2457|2453|1
1653305660000|2022-05-23 11:34:20|2456.8|2452.8|2456.5|2452.5|2456.8|2452.8|2456.3|2452.3|0
1653305670000|2022-05-23 11:34:30|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|0
1653305690000|2022-05-23 11:34:50|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|0
1653305700000|2022-05-23 11:35:00|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|0
1653305730000|2022-05-23 11:35:30|2456.2|2452.2|2456.4|2452.4|2456.5|2452.5|2455.9|2451.9|6
1653305740000|2022-05-23 11:35:40|2456.3|2452.3|2455.4|2451.4|2456.4|2452.4|2455.4|2451.4|7
1653305750000|2022-05-23 11:35:50|2455.1|2451.1|2455.4|2451.4|2456.1|2452.1|2455.1|2451.1|6
1653305760000|2022-05-23 11:36:00|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2
1653305780000|2022-05-23 11:36:20|2456.3|2452.3|2457.1|2453.1|2457.1|2453.1|2456.3|2452.3|2
1653305810000|2022-05-23 11:36:50|||||||||1
1653305910000|2022-05-23 11:38:30|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|0
1653305940000|2022-05-23 11:39:00|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2
1653305970000|2022-05-23 11:39:30|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|0
1653306010000|2022-05-23 11:40:10|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|0
1653306020000|2022-05-23 11:40:20|2456.8|2452.8|2457.4|2453.4|2457.4|2453.4|2456.8|2452.8|0
1653306030000|2022-05-23 11:40:30|2457.2|2453.2|2457.1|2453.1|2457.2|2453.2|2457.1|2453.1|0
1653306040000|2022-05-23 11:40:40|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|0
1653306060000|2022-05-23 11:41:00|2456.4|2452.4|2456.4|2452.4|2456.6|2452.6|2456.4|2452.4|1
1653306070000|2022-05-23 11:41:10|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|0
1653306080000|2022-05-23 11:41:20|2455.2|2451.2|2454.9|2450.9|2455.4|2451.4|2454.6|2450.6|6
1653306120000|2022-05-23 11:42:00|||||||||1
1653306130000|2022-05-23 11:42:10|2455.1|2451.1|2454.9|2450.9|2455.1|2451.1|2454.9|2450.9|0
1653306140000|2022-05-23 11:42:20|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1653306150000|2022-05-23 11:42:30|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|14
1653306160000|2022-05-23 11:42:40|2454.8|2450.8|2454.4|2450.4|2454.8|2450.8|2454.2|2450.2|41
1653306170000|2022-05-23 11:42:50|2453.9|2449.9|2454.4|2450.4|2454.4|2450.4|2453.9|2449.9|1
1653306180000|2022-05-23 11:43:00|||||||||5
1653306190000|2022-05-23 11:43:10|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|0
1653306230000|2022-05-23 11:43:50|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|1
1653306280000|2022-05-23 11:44:40|2454.1|2450.1|2454.4|2450.4|2454.4|2450.4|2454.1|2450.1|0
1653306290000|2022-05-23 11:44:50|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|0
1653306320000|2022-05-23 11:45:20|2454.4|2450.4|2453.9|2449.9|2454.4|2450.4|2453.9|2449.9|1
1653306350000|2022-05-23 11:45:50|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1653306360000|2022-05-23 11:46:00|||||||||2
1653306380000|2022-05-23 11:46:20|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|12
1653306390000|2022-05-23 11:46:30|2453.4|2449.4|2452.9|2448.9|2453.4|2449.4|2452.9|2448.9|1
1653306400000|2022-05-23 11:46:40|2453.1|2449.1|2453.1|2449.1|2453.4|2449.4|2453.1|2449.1|2
1653306410000|2022-05-23 11:46:50|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1653306420000|2022-05-23 11:47:00|2453.1|2449.1|2452.9|2448.9|2453.1|2449.1|2452.9|2448.9|0
1653306460000|2022-05-23 11:47:40|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1653306470000|2022-05-23 11:47:50|2454.1|2450.1|2453.4|2449.4|2454.1|2450.1|2453.4|2449.4|8
1653306480000|2022-05-23 11:48:00|2452.9|2448.9|2453.1|2449.1|2453.1|2449.1|2452.9|2448.9|1
1653306520000|2022-05-23 11:48:40|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|3
1653306530000|2022-05-23 11:48:50|2453.1|2449.1|2453.4|2449.4|2453.4|2449.4|2453.1|2449.1|0
1653306540000|2022-05-23 11:49:00|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|0
1653306550000|2022-05-23 11:49:10|||||||||1
1653306600000|2022-05-23 11:50:00|2453.4|2449.4|2453.4|2449.4|2454.1|2450.1|2453.4|2449.4|5
1653306630000|2022-05-23 11:50:30|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|0
1653306640000|2022-05-23 11:50:40|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1653306660000|2022-05-23 11:51:00|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|2453.1|2449.1|0
1653306670000|2022-05-23 11:51:10|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1653306690000|2022-05-23 11:51:30|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|8
1653306760000|2022-05-23 11:52:40|2452.7|2448.7|2451.1|2447.1|2452.7|2448.7|2451.1|2447.1|33
1653306770000|2022-05-23 11:52:50|2451.4|2447.4|2451.4|2447.4|2451.7|2447.7|2451.4|2447.4|17
1653306780000|2022-05-23 11:53:00|2451.7|2447.7|2450.7|2446.7|2451.7|2447.7|2450.7|2446.7|2
1653306790000|2022-05-23 11:53:10|2450|2446|2449.8|2445.8|2450|2446|2449.8|2445.8|2
1653306800000|2022-05-23 11:53:20|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|1
1653306820000|2022-05-23 11:53:40|2449.5|2445.5|2450|2446|2450|2446|2449.5|2445.5|1
1653306830000|2022-05-23 11:53:50|2450.4|2446.4|2450|2446|2450.4|2446.4|2450|2446|20
1653306840000|2022-05-23 11:54:00|2449.4|2445.4|2450|2446|2450|2446|2449.4|2445.4|3
1653306850000|2022-05-23 11:54:10|2449.7|2445.7|2450|2446|2450|2446|2449.7|2445.7|2
1653306860000|2022-05-23 11:54:20|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2
1653306870000|2022-05-23 11:54:30|2449.5|2445.5|2449.7|2445.7|2449.7|2445.7|2449.5|2445.5|5
1653306880000|2022-05-23 11:54:40|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|0
1653306910000|2022-05-23 11:55:10|||||||||2
1653306940000|2022-05-23 11:55:40|2449.7|2445.7|2449.5|2445.5|2449.7|2445.7|2449.5|2445.5|0
1653306950000|2022-05-23 11:55:50|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.5|2445.5|0
1653306960000|2022-05-23 11:56:00|2449.9|2445.9|2450|2446|2450|2446|2449.9|2445.9|2
1653306970000|2022-05-23 11:56:10|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|3
1653306990000|2022-05-23 11:56:30|2450|2446|2449.7|2445.7|2450|2446|2449.7|2445.7|3
1653307020000|2022-05-23 11:57:00|2450|2446|2450|2446|2450|2446|2450|2446|2
1653307040000|2022-05-23 11:57:20|||||||||3
1653307050000|2022-05-23 11:57:30|2450.3|2446.3|2450|2446|2450.3|2446.3|2450|2446|3
1653307080000|2022-05-23 11:58:00|||||||||1
1653307100000|2022-05-23 11:58:20|2449.7|2445.7|2450|2446|2450|2446|2449.7|2445.7|12
1653307110000|2022-05-23 11:58:30|||||||||1
1653307120000|2022-05-23 11:58:40|||||||||2
1653307130000|2022-05-23 11:58:50|||||||||2
1653307180000|2022-05-23 11:59:40|||||||||9
1653307190000|2022-05-23 11:59:50|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|4
1653307200000|2022-05-23 12:00:00|2455.2|2451.2|2458.2|2454.2|2458.4|2454.4|2455.2|2451.2|22
1653307210000|2022-05-23 12:00:10|2458.4|2454.4|2457.7|2453.7|2458.9|2454.9|2457.7|2453.7|12
1653307220000|2022-05-23 12:00:20|2457.1|2453.1|2457.7|2453.7|2457.7|2453.7|2456.7|2452.7|9
1653307230000|2022-05-23 12:00:30|||||||||3
1653307240000|2022-05-23 12:00:40|2458|2454|2460.7|2456.7|2460.7|2456.7|2458|2454|55
1653307250000|2022-05-23 12:00:50|2461.8|2457.8|2461.6|2457.6|2461.8|2457.8|2461.1|2457.1|8
1653307260000|2022-05-23 12:01:00|2461.3|2457.3|2462.8|2458.8|2462.8|2458.8|2461.3|2457.3|13
1653307270000|2022-05-23 12:01:10|||||||||4
1653307280000|2022-05-23 12:01:20|2463.1|2459.1|2463.8|2459.8|2463.8|2459.8|2463.1|2459.1|7
1653307290000|2022-05-23 12:01:30|2464.3|2460.3|2463.8|2459.8|2464.3|2460.3|2463.8|2459.8|2
1653307300000|2022-05-23 12:01:40|||||||||3
1653307310000|2022-05-23 12:01:50|||||||||5
1653307320000|2022-05-23 12:02:00|2464.3|2460.3|2467.3|2463.3|2467.8|2463.8|2464.3|2460.3|41
1653307330000|2022-05-23 12:02:10|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.3|2464.3|20
1653307340000|2022-05-23 12:02:20|||||||||3
1653307350000|2022-05-23 12:02:30|||||||||2
1653307360000|2022-05-23 12:02:40|2470|2466|2472.2|2468.2|2472.2|2468.2|2470|2466|49
1653307370000|2022-05-23 12:02:50|2473.2|2469.2|2475.2|2471.2|2476.2|2472.2|2473.2|2469.2|89
1653307380000|2022-05-23 12:03:00|2475.5|2471.5|2476.6|2472.6|2477.4|2473.4|2475.1|2471.1|25
1653307390000|2022-05-23 12:03:10|2477|2473|2475.9|2471.9|2477.6|2473.6|2475.6|2471.6|14
1653307400000|2022-05-23 12:03:20|2475.6|2471.6|2475.1|2471.1|2475.6|2471.6|2473|2469|15
1653307410000|2022-05-23 12:03:30|2474.6|2470.6|2473.9|2469.9|2475.6|2471.6|2473.9|2469.9|17
1653307420000|2022-05-23 12:03:40|2474.3|2470.3|2472.9|2468.9|2474.6|2470.6|2472.9|2468.9|15
1653307430000|2022-05-23 12:03:50|2473.1|2469.1|2469.2|2465.2|2473.1|2469.1|2468.9|2464.9|75
1653307440000|2022-05-23 12:04:00|2469.5|2465.5|2473.2|2469.2|2473.2|2469.2|2469.2|2465.2|10
1653307450000|2022-05-23 12:04:10|2472.9|2468.9|2472.7|2468.7|2472.9|2468.9|2472.5|2468.5|4
1653307460000|2022-05-23 12:04:20|2473.2|2469.2|2472|2468|2473.2|2469.2|2472|2468|4
1653307470000|2022-05-23 12:04:30|2471.7|2467.7|2469.5|2465.5|2472.2|2468.2|2469.5|2465.5|6
1653307480000|2022-05-23 12:04:40|2470.3|2466.3|2468.7|2464.7|2470.3|2466.3|2468.5|2464.5|2
1653307490000|2022-05-23 12:04:50|2468.9|2464.9|2469.3|2465.3|2469.3|2465.3|2468.9|2464.9|1
1653307500000|2022-05-23 12:05:00|2468.7|2464.7|2469.5|2465.5|2469.5|2465.5|2468.7|2464.7|0
1653307510000|2022-05-23 12:05:10|2469|2465|2469|2465|2469|2465|2469|2465|9
1653307520000|2022-05-23 12:05:20|2468.5|2464.5|2468.7|2464.7|2468.7|2464.7|2468.5|2464.5|1
1653307540000|2022-05-23 12:05:40|2469.2|2465.2|2470.5|2466.5|2470.5|2466.5|2469.2|2465.2|2
1653307550000|2022-05-23 12:05:50|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|9
1653307560000|2022-05-23 12:06:00|2472.1|2468.1|2472.2|2468.2|2472.5|2468.5|2472.1|2468.1|2
1653307570000|2022-05-23 12:06:10|2471.6|2467.6|2472.2|2468.2|2472.2|2468.2|2471.6|2467.6|4
1653307590000|2022-05-23 12:06:30|2472.7|2468.7|2473.4|2469.4|2474.2|2470.2|2472.7|2468.7|16
1653307600000|2022-05-23 12:06:40|2472.9|2468.9|2472.9|2468.9|2473.1|2469.1|2472.9|2468.9|1
1653307610000|2022-05-23 12:06:50|||||||||3
1653307620000|2022-05-23 12:07:00|2473.9|2469.9|2473.7|2469.7|2473.9|2469.9|2473.4|2469.4|33
1653307630000|2022-05-23 12:07:10|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|20
1653307640000|2022-05-23 12:07:20|||||||||6
1653307650000|2022-05-23 12:07:30|2474.8|2470.8|2475.6|2471.6|2476.6|2472.6|2474.8|2470.8|39
1653307660000|2022-05-23 12:07:40|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|11
1653307670000|2022-05-23 12:07:50|||||||||1
1653307680000|2022-05-23 12:08:00|2476.1|2472.1|2474.9|2470.9|2476.6|2472.6|2474.9|2470.9|56
1653307690000|2022-05-23 12:08:10|2475.2|2471.2|2474.9|2470.9|2475.2|2471.2|2474.9|2470.9|1
1653307700000|2022-05-23 12:08:20|2474.6|2470.6|2473.4|2469.4|2474.6|2470.6|2473.4|2469.4|2
1653307710000|2022-05-23 12:08:30|2473.6|2469.6|2474.6|2470.6|2474.6|2470.6|2473.4|2469.4|1
1653307720000|2022-05-23 12:08:40|||||||||5
1653307730000|2022-05-23 12:08:50|2474.2|2470.2|2473.9|2469.9|2474.2|2470.2|2472.9|2468.9|34
1653307740000|2022-05-23 12:09:00|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2472.6|2468.6|12
1653307770000|2022-05-23 12:09:30|2474.2|2470.2|2474.6|2470.6|2475.6|2471.6|2474.2|2470.2|54
1653307800000|2022-05-23 12:10:00|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|22
1653307810000|2022-05-23 12:10:10|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|0
1653307830000|2022-05-23 12:10:30|2474.5|2470.5|2474.9|2470.9|2475.3|2471.3|2474.5|2470.5|5
1653307840000|2022-05-23 12:10:40|2475.1|2471.1|2474.9|2470.9|2475.1|2471.1|2474.9|2470.9|0
1653307850000|2022-05-23 12:10:50|2475.1|2471.1|2475.3|2471.3|2475.3|2471.3|2474.9|2470.9|6
1653307860000|2022-05-23 12:11:00|2475.6|2471.6|2474.6|2470.6|2475.6|2471.6|2474.6|2470.6|3
1653307870000|2022-05-23 12:11:10|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|14
1653307880000|2022-05-23 12:11:20|2474.6|2470.6|2474.3|2470.3|2474.6|2470.6|2473.9|2469.9|6
1653307890000|2022-05-23 12:11:30|2474.6|2470.6|2475.9|2471.9|2475.9|2471.9|2474.6|2470.6|78
1653307900000|2022-05-23 12:11:40|2476.6|2472.6|2477.6|2473.6|2477.6|2473.6|2476.6|2472.6|17
1653307910000|2022-05-23 12:11:50|2477.9|2473.9|2477.1|2473.1|2477.9|2473.9|2477.1|2473.1|10
1653307930000|2022-05-23 12:12:10|2477.4|2473.4|2477.6|2473.6|2477.6|2473.6|2477.4|2473.4|3
1653307950000|2022-05-23 12:12:30|2477.3|2473.3|2477.6|2473.6|2477.6|2473.6|2477.3|2473.3|28
1653307960000|2022-05-23 12:12:40|||||||||2
1653307990000|2022-05-23 12:13:10|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.6|2472.6|23
1653308000000|2022-05-23 12:13:20|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|1
1653308030000|2022-05-23 12:13:50|2475.9|2471.9|2476.6|2472.6|2476.6|2472.6|2475.9|2471.9|2
1653308040000|2022-05-23 12:14:00|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|1
1653308050000|2022-05-23 12:14:10|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.4|2472.4|11
1653308080000|2022-05-23 12:14:40|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|4
1653308090000|2022-05-23 12:14:50|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|6
1653308100000|2022-05-23 12:15:00|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|0
1653308110000|2022-05-23 12:15:10|2476.2|2472.2|2475.9|2471.9|2476.2|2472.2|2475.9|2471.9|5
1653308140000|2022-05-23 12:15:40|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|0
1653308150000|2022-05-23 12:15:50|2476.2|2472.2|2476.4|2472.4|2476.9|2472.9|2475.9|2471.9|11
1653308160000|2022-05-23 12:16:00|2476.1|2472.1|2476.4|2472.4|2476.4|2472.4|2475.9|2471.9|4
1653308170000|2022-05-23 12:16:10|2476.5|2472.5|2476.4|2472.4|2476.5|2472.5|2476.1|2472.1|8
1653308200000|2022-05-23 12:16:40|2476.2|2472.2|2475.9|2471.9|2476.2|2472.2|2475.9|2471.9|38
1653308220000|2022-05-23 12:17:00|||||||||1
1653308230000|2022-05-23 12:17:10|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|11
1653308280000|2022-05-23 12:18:00|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2
1653308320000|2022-05-23 12:18:40|2476.6|2472.6|2479.6|2475.6|2479.9|2475.9|2476.6|2472.6|68
1653308330000|2022-05-23 12:18:50|2479.9|2475.9|2481.5|2477.5|2482|2478|2479.9|2475.9|71
1653308340000|2022-05-23 12:19:00|2481.3|2477.3|2481.5|2477.5|2482|2478|2481|2477|64
1653308350000|2022-05-23 12:19:10|2481.6|2477.6|2481.5|2477.5|2484|2480|2481.5|2477.5|75
1653308360000|2022-05-23 12:19:20|2481.3|2477.3|2482.3|2478.3|2482.5|2478.5|2481.3|2477.3|56
1653308370000|2022-05-23 12:19:30|2482|2478|2482|2478|2482|2478|2482|2478|4
1653308380000|2022-05-23 12:19:40|2481|2477|2481.5|2477.5|2481.5|2477.5|2481|2477|28
1653308390000|2022-05-23 12:19:50|2481|2477|2481|2477|2481|2477|2481|2477|25
1653308400000|2022-05-23 12:20:00|2482|2478|2483|2479|2483|2479|2482|2478|44
1653308410000|2022-05-23 12:20:10|2482.8|2478.8|2482|2478|2482.8|2478.8|2481.5|2477.5|65
1653308420000|2022-05-23 12:20:20|2481.7|2477.7|2481|2477|2482|2478|2481|2477|4
1653308430000|2022-05-23 12:20:30|2479.3|2475.3|2479.8|2475.8|2479.8|2475.8|2479.3|2475.3|3
1653308440000|2022-05-23 12:20:40|2479.5|2475.5|2480|2476|2480|2476|2479.5|2475.5|10
1653308450000|2022-05-23 12:20:50|||||||||1
1653308460000|2022-05-23 12:21:00|2479.4|2475.4|2480|2476|2480|2476|2479.3|2475.3|6
1653308470000|2022-05-23 12:21:10|||||||||2
1653308480000|2022-05-23 12:21:20|2479.8|2475.8|2479.5|2475.5|2479.8|2475.8|2479.5|2475.5|11
1653308490000|2022-05-23 12:21:30|2479.6|2475.6|2478.5|2474.5|2479.6|2475.6|2478|2474|16
1653308500000|2022-05-23 12:21:40|2478.7|2474.7|2479|2475|2479|2475|2478.7|2474.7|0
1653308520000|2022-05-23 12:22:00|2479.5|2475.5|2480|2476|2480|2476|2479.5|2475.5|12
1653308530000|2022-05-23 12:22:10|2479.6|2475.6|2479.5|2475.5|2479.6|2475.6|2479|2475|17
1653308540000|2022-05-23 12:22:20|2479.8|2475.8|2480|2476|2480|2476|2479.8|2475.8|9
1653308550000|2022-05-23 12:22:30|2480.3|2476.3|2482|2478|2482|2478|2480.3|2476.3|22
1653308560000|2022-05-23 12:22:40|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|5
1653308590000|2022-05-23 12:23:10|2483|2479|2482.5|2478.5|2483|2479|2482.5|2478.5|2
1653308600000|2022-05-23 12:23:20|||||||||7
1653308610000|2022-05-23 12:23:30|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|3
1653308620000|2022-05-23 12:23:40|2482|2478|2482|2478|2482|2478|2482|2478|1
1653308640000|2022-05-23 12:24:00|||||||||1
1653308650000|2022-05-23 12:24:10|2482.3|2478.3|2481|2477|2482.3|2478.3|2481|2477|6
1653308670000|2022-05-23 12:24:30|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|1
1653308690000|2022-05-23 12:24:50|2480.4|2476.4|2479.3|2475.3|2480.4|2476.4|2479.3|2475.3|8
1653308700000|2022-05-23 12:25:00|2479|2475|2479|2475|2479|2475|2479|2475|1
1653308710000|2022-05-23 12:25:10|2478|2474|2478.3|2474.3|2478.3|2474.3|2477.5|2473.5|6
1653308720000|2022-05-23 12:25:20|2478|2474|2477|2473|2478|2474|2477|2473|2
1653308730000|2022-05-23 12:25:30|2476.6|2472.6|2475.5|2471.5|2476.6|2472.6|2475.5|2471.5|10
1653308740000|2022-05-23 12:25:40|2475.7|2471.7|2474.7|2470.7|2476.3|2472.3|2474.7|2470.7|10
1653308760000|2022-05-23 12:26:00|2475|2471|2474.3|2470.3|2475.3|2471.3|2474.3|2470.3|12
1653308770000|2022-05-23 12:26:10|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|0
1653308780000|2022-05-23 12:26:20|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|1
1653308790000|2022-05-23 12:26:30|||||||||1
1653308800000|2022-05-23 12:26:40|2472.8|2468.8|2472.8|2468.8|2472.9|2468.9|2472.3|2468.3|9
1653308810000|2022-05-23 12:26:50|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1653308820000|2022-05-23 12:27:00|2472|2468|2474.3|2470.3|2474.3|2470.3|2472|2468|9
1653308830000|2022-05-23 12:27:10|2474|2470|2473|2469|2474.1|2470.1|2473|2469|2
1653308840000|2022-05-23 12:27:20|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2
1653308850000|2022-05-23 12:27:30|2472.8|2468.8|2473.5|2469.5|2473.5|2469.5|2472.8|2468.8|1
1653308860000|2022-05-23 12:27:40|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|0
1653308870000|2022-05-23 12:27:50|2474.3|2470.3|2472.3|2468.3|2474.3|2470.3|2472.3|2468.3|5
1653308880000|2022-05-23 12:28:00|2471.5|2467.5|2472.3|2468.3|2472.3|2468.3|2471.5|2467.5|8
1653308890000|2022-05-23 12:28:10|2473.3|2469.3|2472.8|2468.8|2473.3|2469.3|2472.8|2468.8|6
1653308900000|2022-05-23 12:28:20|2472.6|2468.6|2473.1|2469.1|2473.1|2469.1|2472.3|2468.3|3
1653308910000|2022-05-23 12:28:30|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|0
1653308920000|2022-05-23 12:28:40|2473.1|2469.1|2473.3|2469.3|2473.3|2469.3|2472.3|2468.3|2
1653308930000|2022-05-23 12:28:50|2472.7|2468.7|2472.5|2468.5|2472.7|2468.7|2472.5|2468.5|3
1653308940000|2022-05-23 12:29:00|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|0
1653308950000|2022-05-23 12:29:10|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|0
1653308960000|2022-05-23 12:29:20|||||||||1
1653308970000|2022-05-23 12:29:30|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|9
1653308990000|2022-05-23 12:29:50|||||||||1
1653309000000|2022-05-23 12:30:00|2472|2468|2471.5|2467.5|2472|2468|2471.3|2467.3|2
1653309010000|2022-05-23 12:30:10|2471.8|2467.8|2471.3|2467.3|2471.8|2467.8|2471.3|2467.3|1
1653309020000|2022-05-23 12:30:20|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|8
1653309030000|2022-05-23 12:30:30|||||||||25
1653309040000|2022-05-23 12:30:40|2470|2466|2468.3|2464.3|2470|2466|2468.1|2464.1|11
1653309060000|2022-05-23 12:31:00|2469.3|2465.3|2470.1|2466.1|2470.3|2466.3|2469.3|2465.3|17
1653309070000|2022-05-23 12:31:10|2469.9|2465.9|2469.3|2465.3|2469.9|2465.9|2469.3|2465.3|1
1653309080000|2022-05-23 12:31:20|2467.9|2463.9|2466.9|2462.9|2467.9|2463.9|2466.9|2462.9|96
1653309090000|2022-05-23 12:31:30|||||||||2
1653309100000|2022-05-23 12:31:40|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2465.9|2461.9|81
1653309110000|2022-05-23 12:31:50|2467.7|2463.7|2468.9|2464.9|2468.9|2464.9|2467.7|2463.7|42
1653309120000|2022-05-23 12:32:00|2469.6|2465.6|2470.9|2466.9|2470.9|2466.9|2469.6|2465.6|2
1653309130000|2022-05-23 12:32:10|2470.6|2466.6|2471.6|2467.6|2471.6|2467.6|2469.6|2465.6|6
1653309140000|2022-05-23 12:32:20|2471.3|2467.3|2471.8|2467.8|2471.8|2467.8|2471.3|2467.3|12
1653309150000|2022-05-23 12:32:30|2471.3|2467.3|2471.8|2467.8|2471.8|2467.8|2471.3|2467.3|2
1653309170000|2022-05-23 12:32:50|2472.1|2468.1|2473.3|2469.3|2473.3|2469.3|2472.1|2468.1|6
1653309180000|2022-05-23 12:33:00|2473.6|2469.6|2473.8|2469.8|2473.8|2469.8|2473.6|2469.6|5
1653309210000|2022-05-23 12:33:30|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2
1653309220000|2022-05-23 12:33:40|2472.8|2468.8|2473.5|2469.5|2473.5|2469.5|2472.8|2468.8|3
1653309240000|2022-05-23 12:34:00|2474|2470|2474.5|2470.5|2474.5|2470.5|2473.5|2469.5|15
1653309250000|2022-05-23 12:34:10|2474.3|2470.3|2473|2469|2474.3|2470.3|2473|2469|1
1653309260000|2022-05-23 12:34:20|2472.5|2468.5|2473|2469|2473|2469|2472.5|2468.5|1
1653309270000|2022-05-23 12:34:30|2472|2468|2472.5|2468.5|2472.5|2468.5|2472|2468|3
1653309280000|2022-05-23 12:34:40|2473|2469|2473|2469|2473|2469|2473|2469|0
1653309310000|2022-05-23 12:35:10|2472|2468|2472|2468|2472|2468|2472|2468|2
1653309330000|2022-05-23 12:35:30|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|1
1653309350000|2022-05-23 12:35:50|2471.7|2467.7|2472.5|2468.5|2472.5|2468.5|2471.7|2467.7|6
1653309360000|2022-05-23 12:36:00|2473|2469|2473|2469|2473|2469|2473|2469|1
1653309370000|2022-05-23 12:36:10|2472.7|2468.7|2472.5|2468.5|2472.7|2468.7|2472.5|2468.5|1
1653309410000|2022-05-23 12:36:50|2472|2468|2472.5|2468.5|2472.5|2468.5|2472|2468|2
1653309460000|2022-05-23 12:37:40|||||||||1
1653309470000|2022-05-23 12:37:50|2472.7|2468.7|2474|2470|2474|2470|2472.7|2468.7|14
1653309480000|2022-05-23 12:38:00|2474.3|2470.3|2474|2470|2474.3|2470.3|2474|2470|6
1653309490000|2022-05-23 12:38:10|||||||||2
1653309500000|2022-05-23 12:38:20|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|1
1653309510000|2022-05-23 12:38:30|2474|2470|2474|2470|2474|2470|2474|2470|2
1653309520000|2022-05-23 12:38:40|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|1
1653309540000|2022-05-23 12:39:00|2474|2470|2474|2470|2474|2470|2474|2470|1
1653309560000|2022-05-23 12:39:20|2474.3|2470.3|2474|2470|2474.3|2470.3|2474|2470|8
1653309590000|2022-05-23 12:39:50|||||||||3
1653309600000|2022-05-23 12:40:00|2473|2469|2473|2469|2473.2|2469.2|2473|2469|15
1653309610000|2022-05-23 12:40:10|2472|2468|2472.2|2468.2|2472.2|2468.2|2472|2468|16
1653309620000|2022-05-23 12:40:20|2472.7|2468.7|2473|2469|2473|2469|2472.7|2468.7|1
1653309640000|2022-05-23 12:40:40|2472|2468|2471.4|2467.4|2472.5|2468.5|2471.4|2467.4|53
1653309650000|2022-05-23 12:40:50|2470.6|2466.6|2470.3|2466.3|2470.6|2466.6|2470|2466|24
1653309660000|2022-05-23 12:41:00|2470.6|2466.6|2469.8|2465.8|2470.6|2466.6|2469.8|2465.8|8
1653309670000|2022-05-23 12:41:10|2470|2466|2470.3|2466.3|2470.3|2466.3|2470|2466|2
1653309690000|2022-05-23 12:41:30|||||||||2
1653309700000|2022-05-23 12:41:40|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|1
1653309710000|2022-05-23 12:41:50|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|1
1653309720000|2022-05-23 12:42:00|2470.1|2466.1|2470.3|2466.3|2470.3|2466.3|2470.1|2466.1|2
1653309730000|2022-05-23 12:42:10|2470.6|2466.6|2470.6|2466.6|2470.9|2466.9|2470.6|2466.6|11
1653309770000|2022-05-23 12:42:50|2469.6|2465.6|2470.6|2466.6|2470.9|2466.9|2469.6|2465.6|20
1653309780000|2022-05-23 12:43:00|2470.9|2466.9|2471.1|2467.1|2471.1|2467.1|2469.9|2465.9|7
1653309790000|2022-05-23 12:43:10|2470.9|2466.9|2471.1|2467.1|2471.1|2467.1|2470.9|2466.9|3
1653309800000|2022-05-23 12:43:20|2470.6|2466.6|2470.1|2466.1|2470.9|2466.9|2470.1|2466.1|4
1653309850000|2022-05-23 12:44:10|2469.5|2465.5|2470.1|2466.1|2470.1|2466.1|2469.3|2465.3|3
1653309880000|2022-05-23 12:44:40|2469.3|2465.3|2469.3|2465.3|2469.8|2465.8|2469.3|2465.3|5
1653309900000|2022-05-23 12:45:00|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2
1653309910000|2022-05-23 12:45:10|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|0
1653309930000|2022-05-23 12:45:30|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|0
1653309940000|2022-05-23 12:45:40|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|6
1653309970000|2022-05-23 12:46:10|2467|2463|2466.5|2462.5|2467.3|2463.3|2466.5|2462.5|3
1653309990000|2022-05-23 12:46:30|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|0
1653310000000|2022-05-23 12:46:40|2467|2463|2468.3|2464.3|2468.3|2464.3|2467|2463|4
1653310010000|2022-05-23 12:46:50|2468.8|2464.8|2470.1|2466.1|2470.1|2466.1|2468.8|2464.8|24
1653310020000|2022-05-23 12:47:00|2469.5|2465.5|2473.3|2469.3|2473.3|2469.3|2469.5|2465.5|28
1653310030000|2022-05-23 12:47:10|2473|2469|2473|2469|2473|2469|2473|2469|1
1653310040000|2022-05-23 12:47:20|2473.3|2469.3|2472.5|2468.5|2473.3|2469.3|2472.5|2468.5|6
1653310050000|2022-05-23 12:47:30|2472.3|2468.3|2472.5|2468.5|2472.5|2468.5|2472.3|2468.3|2
1653310070000|2022-05-23 12:47:50|2472.3|2468.3|2471.3|2467.3|2472.3|2468.3|2471.3|2467.3|7
1653310080000|2022-05-23 12:48:00|2470.5|2466.5|2470.3|2466.3|2470.5|2466.5|2470.3|2466.3|19
1653310090000|2022-05-23 12:48:10|2470|2466|2470|2466|2470|2466|2470|2466|1
1653310110000|2022-05-23 12:48:30|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|1
1653310120000|2022-05-23 12:48:40|2470|2466|2469.3|2465.3|2470|2466|2469.3|2465.3|4
1653310140000|2022-05-23 12:49:00|2468.7|2464.7|2468.3|2464.3|2468.7|2464.7|2468.3|2464.3|2
1653310150000|2022-05-23 12:49:10|2468|2464|2468|2464|2468|2464|2468|2464|1
1653310160000|2022-05-23 12:49:20|2467.7|2463.7|2467.3|2463.3|2467.7|2463.7|2467.3|2463.3|2
1653310180000|2022-05-23 12:49:40|2467|2463|2467.3|2463.3|2467.3|2463.3|2466.8|2462.8|3
1653310190000|2022-05-23 12:49:50|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|3
1653310200000|2022-05-23 12:50:00|2467.1|2463.1|2464.9|2460.9|2467.1|2463.1|2464.9|2460.9|24
1653310210000|2022-05-23 12:50:10|2464.3|2460.3|2462.9|2458.9|2464.4|2460.4|2462.9|2458.9|4
1653310230000|2022-05-23 12:50:30|2461.9|2457.9|2460.9|2456.9|2461.9|2457.9|2460.9|2456.9|53
1653310240000|2022-05-23 12:50:40|2461.5|2457.5|2460.9|2456.9|2461.9|2457.9|2460.9|2456.9|3
1653310250000|2022-05-23 12:50:50|2460.6|2456.6|2460.1|2456.1|2460.6|2456.6|2459.9|2455.9|21
1653310270000|2022-05-23 12:51:10|2460.7|2456.7|2462.9|2458.9|2462.9|2458.9|2460.7|2456.7|12
1653310280000|2022-05-23 12:51:20|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|1
1653310290000|2022-05-23 12:51:30|2463.1|2459.1|2462.9|2458.9|2463.1|2459.1|2462.9|2458.9|0
1653310300000|2022-05-23 12:51:40|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|0
1653310310000|2022-05-23 12:51:50|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|0
1653310320000|2022-05-23 12:52:00|||||||||2
1653310360000|2022-05-23 12:52:40|||||||||1
1653310380000|2022-05-23 12:53:00|2464.3|2460.3|2465.9|2461.9|2465.9|2461.9|2463.9|2459.9|23
1653310390000|2022-05-23 12:53:10|2466.1|2462.1|2463.7|2459.7|2466.1|2462.1|2463.7|2459.7|22
1653310400000|2022-05-23 12:53:20|2463.6|2459.6|2463.9|2459.9|2463.9|2459.9|2463.6|2459.6|0
1653310470000|2022-05-23 12:54:30|||||||||2
1653310480000|2022-05-23 12:54:40|2463.6|2459.6|2463.9|2459.9|2463.9|2459.9|2463.6|2459.6|12
1653310490000|2022-05-23 12:54:50|||||||||1
1653310530000|2022-05-23 12:55:30|||||||||3
1653310560000|2022-05-23 12:56:00|2464.9|2460.9|2465.3|2461.3|2465.3|2461.3|2464.9|2460.9|8
1653310570000|2022-05-23 12:56:10|2465.9|2461.9|2465.6|2461.6|2465.9|2461.9|2465.6|2461.6|1
1653310600000|2022-05-23 12:56:40|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1653310630000|2022-05-23 12:57:10|2466.6|2462.6|2467.6|2463.6|2467.6|2463.6|2466.6|2462.6|3
1653310640000|2022-05-23 12:57:20|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|7
1653310650000|2022-05-23 12:57:30|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1653310660000|2022-05-23 12:57:40|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|1
1653310670000|2022-05-23 12:57:50|2467.3|2463.3|2467.9|2463.9|2467.9|2463.9|2467.3|2463.3|2
1653310680000|2022-05-23 12:58:00|2468.1|2464.1|2467.9|2463.9|2468.1|2464.1|2467.9|2463.9|1
1653310690000|2022-05-23 12:58:10|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|0
1653310700000|2022-05-23 12:58:20|2467.9|2463.9|2466.9|2462.9|2467.9|2463.9|2466.9|2462.9|20
1653310710000|2022-05-23 12:58:30|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|1
1653310720000|2022-05-23 12:58:40|2466.3|2462.3|2465.9|2461.9|2466.3|2462.3|2465.9|2461.9|4
1653310730000|2022-05-23 12:58:50|2465.1|2461.1|2464.6|2460.6|2465.1|2461.1|2464.6|2460.6|2
1653310740000|2022-05-23 12:59:00|2463.4|2459.4|2464.1|2460.1|2464.1|2460.1|2463.4|2459.4|5
1653310750000|2022-05-23 12:59:10|||||||||1
1653310760000|2022-05-23 12:59:20|||||||||1
1653310780000|2022-05-23 12:59:40|||||||||1
1653310840000|2022-05-23 13:00:40|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2
1653310850000|2022-05-23 13:00:50|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|6
1653310860000|2022-05-23 13:01:00|2463.1|2459.1|2461.6|2457.6|2463.1|2459.1|2461.1|2457.1|6
1653310870000|2022-05-23 13:01:10|2461.9|2457.9|2461.1|2457.1|2461.9|2457.9|2461.1|2457.1|2
1653310890000|2022-05-23 13:01:30|2460.9|2456.9|2459.6|2455.6|2460.9|2456.9|2459.4|2455.4|18
1653310900000|2022-05-23 13:01:40|2459.9|2455.9|2460.1|2456.1|2460.1|2456.1|2459.9|2455.9|3
1653310920000|2022-05-23 13:02:00|2460.9|2456.9|2459.9|2455.9|2460.9|2456.9|2459.9|2455.9|23
1653310930000|2022-05-23 13:02:10|2460.6|2456.6|2460.4|2456.4|2460.7|2456.7|2460.4|2456.4|1
1653310950000|2022-05-23 13:02:30|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|0
1653310960000|2022-05-23 13:02:40|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|1
1653311020000|2022-05-23 13:03:40|||||||||1
1653311040000|2022-05-23 13:04:00|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|11
1653311060000|2022-05-23 13:04:20|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|5
1653311070000|2022-05-23 13:04:30|||||||||1
1653311080000|2022-05-23 13:04:40|2459.6|2455.6|2459.9|2455.9|2459.9|2455.9|2459.6|2455.6|2
1653311090000|2022-05-23 13:04:50|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|1
1653311100000|2022-05-23 13:05:00|2458.6|2454.6|2461.9|2457.9|2462.4|2458.4|2458.6|2454.6|6
1653311110000|2022-05-23 13:05:10|2462.8|2458.8|2463.6|2459.6|2463.6|2459.6|2462.8|2458.8|1
1653311120000|2022-05-23 13:05:20|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|1
1653311130000|2022-05-23 13:05:30|||||||||1
1653311150000|2022-05-23 13:05:50|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2
1653311160000|2022-05-23 13:06:00|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|1
1653311210000|2022-05-23 13:06:50|2464.6|2460.6|2464.9|2460.9|2464.9|2460.9|2464.6|2460.6|4
1653311220000|2022-05-23 13:07:00|2465.2|2461.2|2465.1|2461.1|2465.9|2461.9|2464.9|2460.9|10
1653311240000|2022-05-23 13:07:20|2465.9|2461.9|2465.1|2461.1|2465.9|2461.9|2465.1|2461.1|1
1653311270000|2022-05-23 13:07:50|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2
1653311300000|2022-05-23 13:08:20|||||||||11
1653311310000|2022-05-23 13:08:30|||||||||1
1653311320000|2022-05-23 13:08:40|2465.5|2461.5|2464.6|2460.6|2465.5|2461.5|2463.9|2459.9|29
1653311340000|2022-05-23 13:09:00|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|0
1653311350000|2022-05-23 13:09:10|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|1
1653311370000|2022-05-23 13:09:30|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|0
1653311400000|2022-05-23 13:10:00|||||||||1
1653311410000|2022-05-23 13:10:10|2465.9|2461.9|2466.9|2462.9|2466.9|2462.9|2465.9|2461.9|2
1653311420000|2022-05-23 13:10:20|||||||||1
1653311440000|2022-05-23 13:10:40|2465.6|2461.6|2465.9|2461.9|2465.9|2461.9|2465.6|2461.6|2
1653311460000|2022-05-23 13:11:00|2465.6|2461.6|2465.1|2461.1|2465.6|2461.6|2464.9|2460.9|4
1653311480000|2022-05-23 13:11:20|2465.3|2461.3|2467.1|2463.1|2467.1|2463.1|2465.3|2461.3|3
1653311490000|2022-05-23 13:11:30|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|0
1653311500000|2022-05-23 13:11:40|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1653311530000|2022-05-23 13:12:10|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|0
1653311550000|2022-05-23 13:12:30|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|11
1653311560000|2022-05-23 13:12:40|2465.7|2461.7|2465.1|2461.1|2465.7|2461.7|2464.9|2460.9|8
1653311580000|2022-05-23 13:13:00|2464.9|2460.9|2465.1|2461.1|2465.1|2461.1|2464.6|2460.6|1
1653311590000|2022-05-23 13:13:10|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|0
1653311600000|2022-05-23 13:13:20|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|0
1653311680000|2022-05-23 13:14:40|||||||||1
1653311730000|2022-05-23 13:15:30|||||||||1
1653311750000|2022-05-23 13:15:50|||||||||1
1653311760000|2022-05-23 13:16:00|2464.6|2460.6|2463.9|2459.9|2464.9|2460.9|2463.6|2459.6|20
1653311770000|2022-05-23 13:16:10|||||||||1
1653311790000|2022-05-23 13:16:30|2463.6|2459.6|2463.3|2459.3|2463.6|2459.6|2463.3|2459.3|5
1653311800000|2022-05-23 13:16:40|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2
1653311810000|2022-05-23 13:16:50|||||||||4
1653311820000|2022-05-23 13:17:00|||||||||1
1653311830000|2022-05-23 13:17:10|||||||||1
1653311840000|2022-05-23 13:17:20|2464.2|2460.2|2463.9|2459.9|2464.2|2460.2|2463.9|2459.9|2
1653311850000|2022-05-23 13:17:30|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|12
1653311870000|2022-05-23 13:17:50|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|3
1653311890000|2022-05-23 13:18:10|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|0
1653311910000|2022-05-23 13:18:30|2462.6|2458.6|2460.9|2456.9|2462.6|2458.6|2460.9|2456.9|2
1653311920000|2022-05-23 13:18:40|||||||||1
1653311930000|2022-05-23 13:18:50|||||||||1
1653311940000|2022-05-23 13:19:00|||||||||1
1653311960000|2022-05-23 13:19:20|||||||||1
1653311970000|2022-05-23 13:19:30|||||||||2
1653311980000|2022-05-23 13:19:40|2460.3|2456.3|2459.9|2455.9|2460.3|2456.3|2459.9|2455.9|1
1653312000000|2022-05-23 13:20:00|||||||||1
1653312010000|2022-05-23 13:20:10|2459|2455|2457.1|2453.1|2459|2455|2457.1|2453.1|14
1653312020000|2022-05-23 13:20:20|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|0
1653312030000|2022-05-23 13:20:30|||||||||5
1653312040000|2022-05-23 13:20:40|||||||||1
1653312050000|2022-05-23 13:20:50|||||||||19
1653312090000|2022-05-23 13:21:30|||||||||27
1653312110000|2022-05-23 13:21:50|||||||||2
1653312130000|2022-05-23 13:22:10|||||||||1
1653312140000|2022-05-23 13:22:20|||||||||1
1653312150000|2022-05-23 13:22:30|||||||||1
1653312160000|2022-05-23 13:22:40|2457.5|2453.5|2457.2|2453.2|2457.9|2453.9|2457.2|2453.2|10
1653312170000|2022-05-23 13:22:50|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|3
1653312190000|2022-05-23 13:23:10|2457.9|2453.9|2456.9|2452.9|2457.9|2453.9|2456.9|2452.9|18
1653312250000|2022-05-23 13:24:10|||||||||1
1653312260000|2022-05-23 13:24:20|2457.5|2453.5|2459.9|2455.9|2459.9|2455.9|2457.5|2453.5|10
1653312270000|2022-05-23 13:24:30|2459.3|2455.3|2459.9|2455.9|2459.9|2455.9|2458.9|2454.9|11
1653312280000|2022-05-23 13:24:40|||||||||1
1653312290000|2022-05-23 13:24:50|2460.6|2456.6|2460.9|2456.9|2461.7|2457.7|2460.6|2456.6|9
1653312330000|2022-05-23 13:25:30|2457.9|2453.9|2458.6|2454.6|2458.6|2454.6|2457.9|2453.9|2
1653312340000|2022-05-23 13:25:40|2458.9|2454.9|2458.4|2454.4|2458.9|2454.9|2458.4|2454.4|1
1653312350000|2022-05-23 13:25:50|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|0
1653312400000|2022-05-23 13:26:40|||||||||2
1653312430000|2022-05-23 13:27:10|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1653312440000|2022-05-23 13:27:20|2458.7|2454.7|2458.2|2454.2|2458.7|2454.7|2458.2|2454.2|4
1653312450000|2022-05-23 13:27:30|2457.3|2453.3|2456.9|2452.9|2457.3|2453.3|2456.9|2452.9|3
1653312480000|2022-05-23 13:28:00|||||||||20
1653312490000|2022-05-23 13:28:10|||||||||7
1653312530000|2022-05-23 13:28:50|||||||||5
1653312590000|2022-05-23 13:29:50|||||||||3
1653312600000|2022-05-23 13:30:00|2456.6|2452.6|2456.9|2452.9|2456.9|2452.9|2456.6|2452.6|13
1653312610000|2022-05-23 13:30:10|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|25
1653312620000|2022-05-23 13:30:20|||||||||1
1653312630000|2022-05-23 13:30:30|2455.1|2451.1|2452.3|2448.3|2455.1|2451.1|2452.3|2448.3|90
1653312640000|2022-05-23 13:30:40|2452|2448|2451.8|2447.8|2452|2448|2451.8|2447.8|2
1653312650000|2022-05-23 13:30:50|2452|2448|2451.8|2447.8|2452.5|2448.5|2451.5|2447.5|34
1653312660000|2022-05-23 13:31:00|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|3
1653312670000|2022-05-23 13:31:10|2454.5|2450.5|2455.5|2451.5|2455.5|2451.5|2454.5|2450.5|48
1653312680000|2022-05-23 13:31:20|2455.3|2451.3|2454.5|2450.5|2455.3|2451.3|2454.5|2450.5|4
1653312690000|2022-05-23 13:31:30|||||||||5
1653312720000|2022-05-23 13:32:00|2454.3|2450.3|2454|2450|2454.3|2450.3|2453.8|2449.8|5
1653312730000|2022-05-23 13:32:10|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|4
1653312740000|2022-05-23 13:32:20|2453.8|2449.8|2453.5|2449.5|2453.8|2449.8|2453.5|2449.5|2
1653312750000|2022-05-23 13:32:30|2453.3|2449.3|2453.2|2449.2|2453.3|2449.3|2453.2|2449.2|3
1653312760000|2022-05-23 13:32:40|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1653312840000|2022-05-23 13:34:00|2451.4|2447.4|2450.2|2446.2|2451.4|2447.4|2450|2446|64
1653312850000|2022-05-23 13:34:10|2450.3|2446.3|2450.8|2446.8|2450.8|2446.8|2449.8|2445.8|8
1653312860000|2022-05-23 13:34:20|||||||||5
1653312880000|2022-05-23 13:34:40|||||||||1
1653312890000|2022-05-23 13:34:50|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|55
1653312900000|2022-05-23 13:35:00|2451.5|2447.5|2451.8|2447.8|2454.5|2450.5|2451.5|2447.5|49
1653312910000|2022-05-23 13:35:10|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2
1653312920000|2022-05-23 13:35:20|2450.5|2446.5|2451.5|2447.5|2451.5|2447.5|2450.5|2446.5|13
1653312930000|2022-05-23 13:35:30|||||||||2
1653312940000|2022-05-23 13:35:40|||||||||6
1653312950000|2022-05-23 13:35:50|||||||||2
1653312960000|2022-05-23 13:36:00|2451|2447|2451.3|2447.3|2451.3|2447.3|2451|2447|13
1653312970000|2022-05-23 13:36:10|2451.2|2447.2|2451.7|2447.7|2451.7|2447.7|2450.8|2446.8|16
1653312980000|2022-05-23 13:36:20|2450.8|2446.8|2450.8|2446.8|2451|2447|2450.8|2446.8|2
1653312990000|2022-05-23 13:36:30|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|0
1653313000000|2022-05-23 13:36:40|2450.5|2446.5|2450.9|2446.9|2450.9|2446.9|2449.5|2445.5|25
1653313010000|2022-05-23 13:36:50|||||||||3
1653313020000|2022-05-23 13:37:00|2450.2|2446.2|2450.9|2446.9|2450.9|2446.9|2450.2|2446.2|4
1653313050000|2022-05-23 13:37:30|2449.9|2445.9|2450.5|2446.5|2450.5|2446.5|2449.9|2445.9|2
1653313060000|2022-05-23 13:37:40|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|0
1653313090000|2022-05-23 13:38:10|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|0
1653313100000|2022-05-23 13:38:20|2451.5|2447.5|2454.9|2450.9|2454.9|2450.9|2449.9|2445.9|40
1653313110000|2022-05-23 13:38:30|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1653313120000|2022-05-23 13:38:40|2454.9|2450.9|2454.5|2450.5|2454.9|2450.9|2454.5|2450.5|6
1653313130000|2022-05-23 13:38:50|2454.2|2450.2|2454.5|2450.5|2454.5|2450.5|2454|2450|30
1653313140000|2022-05-23 13:39:00|2454.9|2450.9|2454.7|2450.7|2454.9|2450.9|2454.7|2450.7|13
1653313180000|2022-05-23 13:39:40|2454.5|2450.5|2454.2|2450.2|2454.5|2450.5|2454.2|2450.2|35
1653313200000|2022-05-23 13:40:00|2453|2449|2453|2449|2453|2449|2452.9|2448.9|9
1653313210000|2022-05-23 13:40:10|2452.5|2448.5|2452.2|2448.2|2452.7|2448.7|2452.2|2448.2|0
1653313230000|2022-05-23 13:40:30|||||||||1
1653313240000|2022-05-23 13:40:40|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1653313250000|2022-05-23 13:40:50|2451.5|2447.5|2451.9|2447.9|2451.9|2447.9|2451.5|2447.5|7
1653313260000|2022-05-23 13:41:00|2452.5|2448.5|2453.4|2449.4|2453.4|2449.4|2452.5|2448.5|20
1653313270000|2022-05-23 13:41:10|2453|2449|2453|2449|2453|2449|2453|2449|0
1653313280000|2022-05-23 13:41:20|2453.2|2449.2|2453.5|2449.5|2454|2450|2453.2|2449.2|3
1653313290000|2022-05-23 13:41:30|2453|2449|2453.2|2449.2|2453.2|2449.2|2453|2449|8
1653313300000|2022-05-23 13:41:40|2453|2449|2453|2449|2453|2449|2453|2449|1
1653313310000|2022-05-23 13:41:50|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1653313320000|2022-05-23 13:42:00|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|0
1653313330000|2022-05-23 13:42:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1653313390000|2022-05-23 13:43:10|2453.9|2449.9|2455|2451|2455|2451|2453.5|2449.5|6
1653313400000|2022-05-23 13:43:20|2454.9|2450.9|2454.2|2450.2|2454.9|2450.9|2454|2450|6
1653313410000|2022-05-23 13:43:30|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1653313420000|2022-05-23 13:43:40|||||||||1
1653313440000|2022-05-23 13:44:00|2454.2|2450.2|2453.9|2449.9|2454.2|2450.2|2453.9|2449.9|4
1653313450000|2022-05-23 13:44:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1653313470000|2022-05-23 13:44:30|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|1
1653313480000|2022-05-23 13:44:40|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1653313500000|2022-05-23 13:45:00|2452.2|2448.2|2452.5|2448.5|2452.5|2448.5|2452.2|2448.2|7
1653313540000|2022-05-23 13:45:40|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1653313550000|2022-05-23 13:45:50|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|7
1653313560000|2022-05-23 13:46:00|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|24
1653313570000|2022-05-23 13:46:10|2451.5|2447.5|2450.9|2446.9|2451.5|2447.5|2450.9|2446.9|15
1653313580000|2022-05-23 13:46:20|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|5
1653313590000|2022-05-23 13:46:30|2449.5|2445.5|2449.9|2445.9|2449.9|2445.9|2449.5|2445.5|12
1653313630000|2022-05-23 13:47:10|||||||||14
1653313640000|2022-05-23 13:47:20|2451.5|2447.5|2453.5|2449.5|2453.9|2449.9|2451|2447|47
1653313650000|2022-05-23 13:47:30|2453.2|2449.2|2455.5|2451.5|2455.5|2451.5|2453.2|2449.2|36
1653313660000|2022-05-23 13:47:40|2455.2|2451.2|2454.9|2450.9|2455.2|2451.2|2454.9|2450.9|2
1653313670000|2022-05-23 13:47:50|2454.5|2450.5|2454.5|2450.5|2454.7|2450.7|2454.5|2450.5|2
1653313680000|2022-05-23 13:48:00|2454.7|2450.7|2458.9|2454.9|2459.5|2455.5|2454.7|2450.7|30
1653313690000|2022-05-23 13:48:10|2459.5|2455.5|2459.2|2455.2|2459.5|2455.5|2459.2|2455.2|1
1653313700000|2022-05-23 13:48:20|2459.4|2455.4|2463.2|2459.2|2463.2|2459.2|2459.4|2455.4|26
1653313710000|2022-05-23 13:48:30|2462.9|2458.9|2463.9|2459.9|2463.9|2459.9|2462.9|2458.9|10
1653313720000|2022-05-23 13:48:40|2464.3|2460.3|2465.7|2461.7|2465.7|2461.7|2464.3|2460.3|25
1653313730000|2022-05-23 13:48:50|2465.6|2461.6|2465.9|2461.9|2465.9|2461.9|2464.9|2460.9|35
1653313740000|2022-05-23 13:49:00|2466.2|2462.2|2465.9|2461.9|2466.2|2462.2|2465.5|2461.5|10
1653313750000|2022-05-23 13:49:10|2466.2|2462.2|2465.2|2461.2|2466.2|2462.2|2465.2|2461.2|36
1653313760000|2022-05-23 13:49:20|2465.9|2461.9|2465.9|2461.9|2466.2|2462.2|2465.9|2461.9|6
1653313770000|2022-05-23 13:49:30|2465.4|2461.4|2463.5|2459.5|2465.4|2461.4|2463.5|2459.5|14
1653313780000|2022-05-23 13:49:40|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|20
1653313790000|2022-05-23 13:49:50|2461.9|2457.9|2462.2|2458.2|2462.2|2458.2|2461.7|2457.7|5
1653313800000|2022-05-23 13:50:00|2462.5|2458.5|2463.4|2459.4|2463.5|2459.5|2462.5|2458.5|15
1653313810000|2022-05-23 13:50:10|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|3
1653313820000|2022-05-23 13:50:20|2464.6|2460.6|2463.9|2459.9|2464.6|2460.6|2463.7|2459.7|11
1653313830000|2022-05-23 13:50:30|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|0
1653313840000|2022-05-23 13:50:40|2464.2|2460.2|2463.7|2459.7|2464.2|2460.2|2463.7|2459.7|1
1653313850000|2022-05-23 13:50:50|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|12
1653313860000|2022-05-23 13:51:00|2463.7|2459.7|2463.6|2459.6|2464.1|2460.1|2463.6|2459.6|13
1653313870000|2022-05-23 13:51:10|2463.4|2459.4|2461.4|2457.4|2463.4|2459.4|2461.4|2457.4|19
1653313880000|2022-05-23 13:51:20|2460.8|2456.8|2459.6|2455.6|2460.8|2456.8|2459.6|2455.6|196
1653313890000|2022-05-23 13:51:30|||||||||10
1653313900000|2022-05-23 13:51:40|||||||||2
1653313910000|2022-05-23 13:51:50|||||||||2
1653313920000|2022-05-23 13:52:00|2459.7|2455.7|2459.9|2455.9|2459.9|2455.9|2459.7|2455.7|18
1653313930000|2022-05-23 13:52:10|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|10
1653313940000|2022-05-23 13:52:20|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|15
1653313950000|2022-05-23 13:52:30|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|1
1653313970000|2022-05-23 13:52:50|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|9
1653313980000|2022-05-23 13:53:00|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|0
1653314000000|2022-05-23 13:53:20|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|1
1653314010000|2022-05-23 13:53:30|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|5
1653314030000|2022-05-23 13:53:50|2459.9|2455.9|2460.1|2456.1|2460.1|2456.1|2459.9|2455.9|3
1653314040000|2022-05-23 13:54:00|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1653314050000|2022-05-23 13:54:10|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1653314060000|2022-05-23 13:54:20|||||||||2
1653314080000|2022-05-23 13:54:40|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1653314100000|2022-05-23 13:55:00|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1653314110000|2022-05-23 13:55:10|||||||||2
1653314130000|2022-05-23 13:55:30|2461.6|2457.6|2462.6|2458.6|2462.6|2458.6|2461.4|2457.4|23
1653314160000|2022-05-23 13:56:00|||||||||1
1653314170000|2022-05-23 13:56:10|2462|2458|2461.6|2457.6|2462|2458|2461.4|2457.4|12
1653314180000|2022-05-23 13:56:20|||||||||1
1653314190000|2022-05-23 13:56:30|2461.2|2457.2|2461.1|2457.1|2461.2|2457.2|2461.1|2457.1|1
1653314200000|2022-05-23 13:56:40|2460.7|2456.7|2462.2|2458.2|2462.2|2458.2|2460.6|2456.6|9
1653314210000|2022-05-23 13:56:50|2462.6|2458.6|2461.7|2457.7|2463.6|2459.6|2461.7|2457.7|11
1653314220000|2022-05-23 13:57:00|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1653314230000|2022-05-23 13:57:10|||||||||2
1653314290000|2022-05-23 13:58:10|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1653314300000|2022-05-23 13:58:20|2461.6|2457.6|2465.6|2461.6|2465.6|2461.6|2461.6|2457.6|38
1653314310000|2022-05-23 13:58:30|2466.4|2462.4|2465.6|2461.6|2466.4|2462.4|2465.6|2461.6|20
1653314320000|2022-05-23 13:58:40|2465.7|2461.7|2466.4|2462.4|2466.4|2462.4|2465.7|2461.7|1
1653314330000|2022-05-23 13:58:50|2466.2|2462.2|2466.6|2462.6|2467.1|2463.1|2466.2|2462.2|13
1653314340000|2022-05-23 13:59:00|||||||||1
1653314350000|2022-05-23 13:59:10|2466.2|2462.2|2465.6|2461.6|2466.6|2462.6|2465.6|2461.6|11
1653314370000|2022-05-23 13:59:30|||||||||9
1653314400000|2022-05-23 14:00:00|2465.9|2461.9|2466.1|2462.1|2466.1|2462.1|2465.9|2461.9|6
1653314410000|2022-05-23 14:00:10|2465.6|2461.6|2463.4|2459.4|2465.6|2461.6|2463.1|2459.1|28
1653314420000|2022-05-23 14:00:20|2463.6|2459.6|2464.1|2460.1|2464.1|2460.1|2463.6|2459.6|21
1653314430000|2022-05-23 14:00:30|2464.2|2460.2|2464.6|2460.6|2464.6|2460.6|2464.2|2460.2|6
1653314450000|2022-05-23 14:00:50|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|6
1653314460000|2022-05-23 14:01:00|2462.9|2458.9|2462.6|2458.6|2462.9|2458.9|2462.6|2458.6|1
1653314470000|2022-05-23 14:01:10|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|1
1653314480000|2022-05-23 14:01:20|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|1
1653314510000|2022-05-23 14:01:50|2462.2|2458.2|2461.6|2457.6|2462.2|2458.2|2461.6|2457.6|1
1653314520000|2022-05-23 14:02:00|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1653314530000|2022-05-23 14:02:10|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|5
1653314550000|2022-05-23 14:02:30|||||||||2
1653314560000|2022-05-23 14:02:40|||||||||5
1653314590000|2022-05-23 14:03:10|2461.9|2457.9|2461.9|2457.9|2462.6|2458.6|2461.9|2457.9|26
1653314610000|2022-05-23 14:03:30|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1653314620000|2022-05-23 14:03:40|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|1
1653314640000|2022-05-23 14:04:00|||||||||1
1653314660000|2022-05-23 14:04:20|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|1
1653314670000|2022-05-23 14:04:30|||||||||6
1653314680000|2022-05-23 14:04:40|||||||||5
1653314690000|2022-05-23 14:04:50|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|3
1653314700000|2022-05-23 14:05:00|2464.9|2460.9|2465.6|2461.6|2465.6|2461.6|2464.9|2460.9|23
1653314710000|2022-05-23 14:05:10|2464.8|2460.8|2464.6|2460.6|2465.6|2461.6|2464.6|2460.6|28
1653314730000|2022-05-23 14:05:30|2464.4|2460.4|2464.1|2460.1|2464.4|2460.4|2463.6|2459.6|4
1653314750000|2022-05-23 14:05:50|2464.3|2460.3|2469.4|2465.4|2469.6|2465.6|2464.3|2460.3|179
1653314760000|2022-05-23 14:06:00|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2468.8|2464.8|11
1653314790000|2022-05-23 14:06:30|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2
1653314810000|2022-05-23 14:06:50|2469.3|2465.3|2468.4|2464.4|2469.3|2465.3|2468.4|2464.4|41
1653314820000|2022-05-23 14:07:00|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|3
1653314870000|2022-05-23 14:07:50|2468.9|2464.9|2469.9|2465.9|2470.9|2466.9|2468.9|2464.9|35
1653314880000|2022-05-23 14:08:00|||||||||1
1653314910000|2022-05-23 14:08:30|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|5
1653314920000|2022-05-23 14:08:40|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|0
1653314940000|2022-05-23 14:09:00|||||||||1
1653314950000|2022-05-23 14:09:10|2470.1|2466.1|2471.4|2467.4|2471.6|2467.6|2470.1|2466.1|8
1653314970000|2022-05-23 14:09:30|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2
1653314980000|2022-05-23 14:09:40|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|25
1653315000000|2022-05-23 14:10:00|||||||||3
1653315030000|2022-05-23 14:10:30|2470.4|2466.4|2471.4|2467.4|2471.4|2467.4|2470.4|2466.4|3
1653315040000|2022-05-23 14:10:40|2471.6|2467.6|2470.9|2466.9|2471.6|2467.6|2470.8|2466.8|1
1653315050000|2022-05-23 14:10:50|2471.3|2467.3|2471.9|2467.9|2471.9|2467.9|2471.3|2467.3|2
1653315080000|2022-05-23 14:11:20|2471.8|2467.8|2469.9|2465.9|2471.8|2467.8|2469.9|2465.9|33
1653315090000|2022-05-23 14:11:30|2469.8|2465.8|2469.3|2465.3|2469.8|2465.8|2469.3|2465.3|21
1653315100000|2022-05-23 14:11:40|2468.8|2464.8|2469.8|2465.8|2469.8|2465.8|2468.8|2464.8|8
1653315110000|2022-05-23 14:11:50|2469.9|2465.9|2470.9|2466.9|2470.9|2466.9|2469.9|2465.9|15
1653315120000|2022-05-23 14:12:00|2470.6|2466.6|2469.1|2465.1|2470.6|2466.6|2468.9|2464.9|15
1653315130000|2022-05-23 14:12:10|2469.4|2465.4|2469.1|2465.1|2469.4|2465.4|2468.9|2464.9|6
1653315140000|2022-05-23 14:12:20|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2
1653315170000|2022-05-23 14:12:50|2468.6|2464.6|2468.9|2464.9|2468.9|2464.9|2468.6|2464.6|15
1653315180000|2022-05-23 14:13:00|||||||||4
1653315200000|2022-05-23 14:13:20|2469.1|2465.1|2468.9|2464.9|2469.1|2465.1|2468.9|2464.9|4
1653315210000|2022-05-23 14:13:30|2468.6|2464.6|2467.1|2463.1|2468.9|2464.9|2466.9|2462.9|51
1653315220000|2022-05-23 14:13:40|2466.3|2462.3|2465.9|2461.9|2466.3|2462.3|2465.8|2461.8|12
1653315230000|2022-05-23 14:13:50|||||||||10
1653315260000|2022-05-23 14:14:20|||||||||1
1653315270000|2022-05-23 14:14:30|||||||||5
1653315280000|2022-05-23 14:14:40|2465.4|2461.4|2463.6|2459.6|2465.4|2461.4|2462.8|2458.8|28
1653315290000|2022-05-23 14:14:50|2463.3|2459.3|2462.9|2458.9|2463.3|2459.3|2462.9|2458.9|26
1653315300000|2022-05-23 14:15:00|2463.3|2459.3|2463.9|2459.9|2464.3|2460.3|2463.3|2459.3|11
1653315310000|2022-05-23 14:15:10|2463.8|2459.8|2463.8|2459.8|2463.9|2459.9|2463.8|2459.8|17
1653315320000|2022-05-23 14:15:20|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2462.9|2458.9|40
1653315330000|2022-05-23 14:15:30|2462.9|2458.9|2462.1|2458.1|2462.9|2458.9|2462.1|2458.1|4
1653315340000|2022-05-23 14:15:40|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1653315350000|2022-05-23 14:15:50|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|3
1653315360000|2022-05-23 14:16:00|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|10
1653315370000|2022-05-23 14:16:10|||||||||1
1653315400000|2022-05-23 14:16:40|||||||||1
1653315410000|2022-05-23 14:16:50|2461.3|2457.3|2461.6|2457.6|2461.6|2457.6|2461.3|2457.3|5
1653315430000|2022-05-23 14:17:10|||||||||4
1653315440000|2022-05-23 14:17:20|2460.6|2456.6|2460.4|2456.4|2460.6|2456.6|2459.3|2455.3|49
1653315450000|2022-05-23 14:17:30|2460.2|2456.2|2459.9|2455.9|2460.2|2456.2|2459.6|2455.6|18
1653315460000|2022-05-23 14:17:40|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|0
1653315470000|2022-05-23 14:17:50|2459.9|2455.9|2459.6|2455.6|2460.4|2456.4|2459.6|2455.6|34
1653315480000|2022-05-23 14:18:00|||||||||3
1653315500000|2022-05-23 14:18:20|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|5
1653315510000|2022-05-23 14:18:30|2460.2|2456.2|2460.6|2456.6|2460.6|2456.6|2460.2|2456.2|18
1653315520000|2022-05-23 14:18:40|2460.3|2456.3|2461.4|2457.4|2461.4|2457.4|2460.3|2456.3|6
1653315530000|2022-05-23 14:18:50|2461.1|2457.1|2460.5|2456.5|2461.1|2457.1|2460.5|2456.5|8
1653315540000|2022-05-23 14:19:00|2459.6|2455.6|2459.6|2455.6|2459.9|2455.9|2459.6|2455.6|3
1653315560000|2022-05-23 14:19:20|2459.9|2455.9|2459.6|2455.6|2459.9|2455.9|2459.6|2455.6|30
1653315570000|2022-05-23 14:19:30|2459.9|2455.9|2460.9|2456.9|2460.9|2456.9|2459.9|2455.9|14
1653315580000|2022-05-23 14:19:40|2461.6|2457.6|2461.6|2457.6|2461.9|2457.9|2461.6|2457.6|9
1653315590000|2022-05-23 14:19:50|2461.9|2457.9|2461.6|2457.6|2461.9|2457.9|2461.6|2457.6|11
1653315600000|2022-05-23 14:20:00|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|3
1653315620000|2022-05-23 14:20:20|||||||||1
1653315640000|2022-05-23 14:20:40|||||||||1
1653315650000|2022-05-23 14:20:50|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|1
1653315660000|2022-05-23 14:21:00|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|1
1653315670000|2022-05-23 14:21:10|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|1
1653315680000|2022-05-23 14:21:20|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|4
1653315690000|2022-05-23 14:21:30|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|8
1653315700000|2022-05-23 14:21:40|||||||||1
1653315710000|2022-05-23 14:21:50|2461.3|2457.3|2460.6|2456.6|2461.3|2457.3|2460.6|2456.6|7
1653315730000|2022-05-23 14:22:10|||||||||2
1653315740000|2022-05-23 14:22:20|2459.9|2455.9|2459.3|2455.3|2459.9|2455.9|2459.3|2455.3|7
1653315750000|2022-05-23 14:22:30|2459.6|2455.6|2460.6|2456.6|2460.6|2456.6|2459.6|2455.6|23
1653315760000|2022-05-23 14:22:40|2460.3|2456.3|2459.6|2455.6|2460.3|2456.3|2459.6|2455.6|5
1653315780000|2022-05-23 14:23:00|||||||||1
1653315790000|2022-05-23 14:23:10|||||||||4
1653315800000|2022-05-23 14:23:20|||||||||1
1653315810000|2022-05-23 14:23:30|||||||||9
1653315820000|2022-05-23 14:23:40|||||||||4
1653315830000|2022-05-23 14:23:50|2460.8|2456.8|2460.6|2456.6|2460.9|2456.9|2460.6|2456.6|17
1653315850000|2022-05-23 14:24:10|||||||||1
1653315860000|2022-05-23 14:24:20|2460.9|2456.9|2461.9|2457.9|2461.9|2457.9|2460.6|2456.6|31
1653315870000|2022-05-23 14:24:30|2461.6|2457.6|2461.9|2457.9|2461.9|2457.9|2461.6|2457.6|4
1653315880000|2022-05-23 14:24:40|2461.6|2457.6|2462.6|2458.6|2462.6|2458.6|2461.6|2457.6|6
1653315890000|2022-05-23 14:24:50|2462.9|2458.9|2462.9|2458.9|2463.4|2459.4|2462.9|2458.9|14
1653315900000|2022-05-23 14:25:00|2463.7|2459.7|2463.3|2459.3|2463.7|2459.7|2462.9|2458.9|7
1653315910000|2022-05-23 14:25:10|2463.6|2459.6|2464.6|2460.6|2464.6|2460.6|2463.6|2459.6|4
1653315930000|2022-05-23 14:25:30|2465.2|2461.2|2464.7|2460.7|2465.4|2461.4|2464.7|2460.7|16
1653315940000|2022-05-23 14:25:40|2464.4|2460.4|2463.9|2459.9|2464.4|2460.4|2463.9|2459.9|1
1653315950000|2022-05-23 14:25:50|2464.4|2460.4|2462.9|2458.9|2464.4|2460.4|2462.9|2458.9|19
1653315960000|2022-05-23 14:26:00|2463.3|2459.3|2463.9|2459.9|2463.9|2459.9|2463.3|2459.3|26
1653315970000|2022-05-23 14:26:10|2464.1|2460.1|2464.4|2460.4|2464.4|2460.4|2464.1|2460.1|7
1653315980000|2022-05-23 14:26:20|2464.9|2460.9|2467.9|2463.9|2467.9|2463.9|2464.9|2460.9|9
1653315990000|2022-05-23 14:26:30|2468.1|2464.1|2467.9|2463.9|2468.1|2464.1|2467.9|2463.9|4
1653316000000|2022-05-23 14:26:40|2467.4|2463.4|2467.6|2463.6|2467.6|2463.6|2467.4|2463.4|8
1653316010000|2022-05-23 14:26:50|||||||||4
1653316030000|2022-05-23 14:27:10|2466.9|2462.9|2466.6|2462.6|2466.9|2462.9|2466.6|2462.6|9
1653316040000|2022-05-23 14:27:20|2466.4|2462.4|2465.9|2461.9|2466.4|2462.4|2465.1|2461.1|6
1653316050000|2022-05-23 14:27:30|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2465.9|2461.9|4
1653316060000|2022-05-23 14:27:40|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|0
1653316070000|2022-05-23 14:27:50|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|1
1653316080000|2022-05-23 14:28:00|2464.9|2460.9|2463.6|2459.6|2464.9|2460.9|2463.6|2459.6|9
1653316090000|2022-05-23 14:28:10|2464|2460|2464|2460|2464|2460|2464|2460|3
1653316100000|2022-05-23 14:28:20|2464.1|2460.1|2464.6|2460.6|2464.6|2460.6|2464.1|2460.1|6
1653316120000|2022-05-23 14:28:40|2464.1|2460.1|2463.6|2459.6|2464.1|2460.1|2463.6|2459.6|5
1653316130000|2022-05-23 14:28:50|2463.9|2459.9|2464.1|2460.1|2464.1|2460.1|2463.9|2459.9|5
1653316140000|2022-05-23 14:29:00|2464.4|2460.4|2464.6|2460.6|2464.6|2460.6|2464.4|2460.4|1
1653316150000|2022-05-23 14:29:10|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|7
1653316160000|2022-05-23 14:29:20|||||||||8
1653316180000|2022-05-23 14:29:40|||||||||1
1653316190000|2022-05-23 14:29:50|2465.2|2461.2|2464.6|2460.6|2465.6|2461.6|2464.6|2460.6|12
1653316200000|2022-05-23 14:30:00|||||||||2
1653316220000|2022-05-23 14:30:20|||||||||5
1653316230000|2022-05-23 14:30:30|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|3
1653316240000|2022-05-23 14:30:40|||||||||1
1653316250000|2022-05-23 14:30:50|||||||||5
1653316280000|2022-05-23 14:31:20|||||||||12
1653316300000|2022-05-23 14:31:40|||||||||8
1653316320000|2022-05-23 14:32:00|2463.9|2459.9|2463.9|2459.9|2464.2|2460.2|2463.9|2459.9|31
1653316340000|2022-05-23 14:32:20|||||||||4
1653316350000|2022-05-23 14:32:30|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|4
1653316360000|2022-05-23 14:32:40|2463.2|2459.2|2462.9|2458.9|2463.4|2459.4|2462.9|2458.9|11
1653316370000|2022-05-23 14:32:50|2463.3|2459.3|2463.6|2459.6|2463.9|2459.9|2463.3|2459.3|9
1653316380000|2022-05-23 14:33:00|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|5
1653316400000|2022-05-23 14:33:20|||||||||1
1653316410000|2022-05-23 14:33:30|||||||||1
1653316420000|2022-05-23 14:33:40|2465.4|2461.4|2464.2|2460.2|2465.4|2461.4|2464.1|2460.1|17
1653316430000|2022-05-23 14:33:50|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|3
1653316450000|2022-05-23 14:34:10|||||||||3
1653316460000|2022-05-23 14:34:20|||||||||5
1653316480000|2022-05-23 14:34:40|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|1
1653316500000|2022-05-23 14:35:00|2463.9|2459.9|2464.4|2460.4|2465.2|2461.2|2463.9|2459.9|43
1653316510000|2022-05-23 14:35:10|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|0
1653316520000|2022-05-23 14:35:20|2465.9|2461.9|2465.6|2461.6|2465.9|2461.9|2465.6|2461.6|4
1653316530000|2022-05-23 14:35:30|2466.2|2462.2|2465.6|2461.6|2466.4|2462.4|2465.6|2461.6|7
1653316540000|2022-05-23 14:35:40|2464.9|2460.9|2464.6|2460.6|2464.9|2460.9|2464.6|2460.6|7
1653316550000|2022-05-23 14:35:50|2464.9|2460.9|2465.9|2461.9|2465.9|2461.9|2464.9|2460.9|11
1653316560000|2022-05-23 14:36:00|||||||||5
1653316570000|2022-05-23 14:36:10|2466.2|2462.2|2466.6|2462.6|2466.6|2462.6|2466.2|2462.2|15
1653316580000|2022-05-23 14:36:20|||||||||2
1653316620000|2022-05-23 14:37:00|2466.4|2462.4|2465.9|2461.9|2466.4|2462.4|2465.9|2461.9|8
1653316630000|2022-05-23 14:37:10|||||||||6
1653316640000|2022-05-23 14:37:20|||||||||7
1653316650000|2022-05-23 14:37:30|2465.5|2461.5|2464.9|2460.9|2465.5|2461.5|2464.6|2460.6|33
1653316660000|2022-05-23 14:37:40|2464.3|2460.3|2464.4|2460.4|2464.4|2460.4|2463.9|2459.9|8
1653316670000|2022-05-23 14:37:50|||||||||2
1653316700000|2022-05-23 14:38:20|||||||||2
1653316710000|2022-05-23 14:38:30|||||||||5
1653316720000|2022-05-23 14:38:40|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|1
1653316730000|2022-05-23 14:38:50|2464.9|2460.9|2467.6|2463.6|2467.6|2463.6|2464.9|2460.9|27
1653316740000|2022-05-23 14:39:00|2467.9|2463.9|2468.9|2464.9|2468.9|2464.9|2467.9|2463.9|8
1653316750000|2022-05-23 14:39:10|||||||||7
1653316770000|2022-05-23 14:39:30|||||||||1
1653316780000|2022-05-23 14:39:40|||||||||1
1653316790000|2022-05-23 14:39:50|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|3
1653316800000|2022-05-23 14:40:00|2469.4|2465.4|2468.9|2464.9|2469.4|2465.4|2468.9|2464.9|0
1653316810000|2022-05-23 14:40:10|||||||||1
1653316820000|2022-05-23 14:40:20|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2
1653316830000|2022-05-23 14:40:30|2470.6|2466.6|2470.9|2466.9|2470.9|2466.9|2470.6|2466.6|5
1653316850000|2022-05-23 14:40:50|||||||||2
1653316860000|2022-05-23 14:41:00|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|3
1653316870000|2022-05-23 14:41:10|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|0
1653316890000|2022-05-23 14:41:30|2471.3|2467.3|2471.6|2467.6|2471.6|2467.6|2471.3|2467.3|7
1653316900000|2022-05-23 14:41:40|2471.1|2467.1|2471.4|2467.4|2471.4|2467.4|2471.1|2467.1|1
1653316910000|2022-05-23 14:41:50|2470.9|2466.9|2469.9|2465.9|2470.9|2466.9|2469.9|2465.9|11
1653316920000|2022-05-23 14:42:00|2469.6|2465.6|2470.4|2466.4|2470.4|2466.4|2469.6|2465.6|15
1653316940000|2022-05-23 14:42:20|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|1
1653316950000|2022-05-23 14:42:30|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|10
1653316960000|2022-05-23 14:42:40|2471.9|2467.9|2471.6|2467.6|2471.9|2467.9|2471.6|2467.6|1
1653316980000|2022-05-23 14:43:00|2471.3|2467.3|2472.6|2468.6|2472.6|2468.6|2471.3|2467.3|9
1653316990000|2022-05-23 14:43:10|2472|2468|2470.4|2466.4|2472|2468|2470.4|2466.4|9
1653317000000|2022-05-23 14:43:20|2470.1|2466.1|2468.4|2464.4|2470.1|2466.1|2468.4|2464.4|13
1653317010000|2022-05-23 14:43:30|2468.6|2464.6|2469.4|2465.4|2469.4|2465.4|2468.6|2464.6|24
1653317020000|2022-05-23 14:43:40|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2
1653317030000|2022-05-23 14:43:50|||||||||7
1653317040000|2022-05-23 14:44:00|2468.4|2464.4|2466.6|2462.6|2468.4|2464.4|2466.6|2462.6|29
1653317050000|2022-05-23 14:44:10|||||||||1
1653317080000|2022-05-23 14:44:40|2465.9|2461.9|2465.6|2461.6|2465.9|2461.9|2464.9|2460.9|16
1653317090000|2022-05-23 14:44:50|2466.4|2462.4|2466.6|2462.6|2467.1|2463.1|2466.4|2462.4|13
1653317100000|2022-05-23 14:45:00|2467.8|2463.8|2468.6|2464.6|2469.6|2465.6|2467.8|2463.8|20
1653317110000|2022-05-23 14:45:10|||||||||7
1653317130000|2022-05-23 14:45:30|||||||||3
1653317140000|2022-05-23 14:45:40|||||||||5
1653317150000|2022-05-23 14:45:50|2467.9|2463.9|2467.4|2463.4|2467.9|2463.9|2467.4|2463.4|11
1653317160000|2022-05-23 14:46:00|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|7
1653317170000|2022-05-23 14:46:10|2466.9|2462.9|2465.6|2461.6|2466.9|2462.9|2465.4|2461.4|9
1653317180000|2022-05-23 14:46:20|2465.4|2461.4|2465.6|2461.6|2465.6|2461.6|2465.4|2461.4|0
1653317190000|2022-05-23 14:46:30|2465.4|2461.4|2465.6|2461.6|2465.6|2461.6|2465.4|2461.4|1
1653317200000|2022-05-23 14:46:40|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|1
1653317210000|2022-05-23 14:46:50|2465.9|2461.9|2465.9|2461.9|2466.1|2462.1|2465.9|2461.9|33
1653317220000|2022-05-23 14:47:00|2465.3|2461.3|2464.9|2460.9|2465.3|2461.3|2464.9|2460.9|6
1653317230000|2022-05-23 14:47:10|2464.4|2460.4|2466.6|2462.6|2467|2463|2464.4|2460.4|47
1653317240000|2022-05-23 14:47:20|2466.9|2462.9|2466.4|2462.4|2467.4|2463.4|2466.4|2462.4|17
1653317250000|2022-05-23 14:47:30|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|0
1653317260000|2022-05-23 14:47:40|2467|2463|2467.9|2463.9|2468.2|2464.2|2467|2463|22
1653317270000|2022-05-23 14:47:50|2467.6|2463.6|2466.4|2462.4|2467.6|2463.6|2466.4|2462.4|10
1653317280000|2022-05-23 14:48:00|2465.8|2461.8|2465.4|2461.4|2465.9|2461.9|2465.3|2461.3|19
1653317290000|2022-05-23 14:48:10|2465.6|2461.6|2465.4|2461.4|2465.9|2461.9|2465.4|2461.4|9
1653317300000|2022-05-23 14:48:20|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1653317320000|2022-05-23 14:48:40|||||||||4
1653317340000|2022-05-23 14:49:00|2465.4|2461.4|2464.6|2460.6|2465.6|2461.6|2464.6|2460.6|4
1653317360000|2022-05-23 14:49:20|2464.3|2460.3|2463.4|2459.4|2464.3|2460.3|2463.1|2459.1|19
1653317370000|2022-05-23 14:49:30|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|4
1653317380000|2022-05-23 14:49:40|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|8
1653317400000|2022-05-23 14:50:00|2463.4|2459.4|2462.9|2458.9|2463.4|2459.4|2462.9|2458.9|0
1653317410000|2022-05-23 14:50:10|2463.1|2459.1|2463.1|2459.1|2463.4|2459.4|2462.9|2458.9|15
1653317420000|2022-05-23 14:50:20|2463.4|2459.4|2464.9|2460.9|2464.9|2460.9|2463.4|2459.4|13
1653317430000|2022-05-23 14:50:30|2464.7|2460.7|2461.9|2457.9|2464.7|2460.7|2461.9|2457.9|19
1653317450000|2022-05-23 14:50:50|||||||||3
1653317460000|2022-05-23 14:51:00|2462.2|2458.2|2463.1|2459.1|2463.9|2459.9|2462.2|2458.2|22
1653317470000|2022-05-23 14:51:10|2463.4|2459.4|2462.9|2458.9|2463.4|2459.4|2461.9|2457.9|15
1653317480000|2022-05-23 14:51:20|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2
1653317490000|2022-05-23 14:51:30|2463.9|2459.9|2462.9|2458.9|2463.9|2459.9|2462.9|2458.9|4
1653317520000|2022-05-23 14:52:00|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|7
1653317530000|2022-05-23 14:52:10|2463.9|2459.9|2463.4|2459.4|2463.9|2459.9|2463.4|2459.4|6
1653317540000|2022-05-23 14:52:20|2463.2|2459.2|2462.9|2458.9|2463.4|2459.4|2462.9|2458.9|9
1653317550000|2022-05-23 14:52:30|||||||||2
1653317570000|2022-05-23 14:52:50|2462.5|2458.5|2460.9|2456.9|2462.5|2458.5|2460.9|2456.9|10
1653317590000|2022-05-23 14:53:10|2461.5|2457.5|2460.9|2456.9|2461.9|2457.9|2460.9|2456.9|16
1653317600000|2022-05-23 14:53:20|2460.5|2456.5|2459.9|2455.9|2460.5|2456.5|2459.9|2455.9|4
1653317630000|2022-05-23 14:53:50|||||||||1
1653317640000|2022-05-23 14:54:00|||||||||3
1653317670000|2022-05-23 14:54:30|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|8
1653317680000|2022-05-23 14:54:40|2460.9|2456.9|2460.4|2456.4|2461.1|2457.1|2460.4|2456.4|18
1653317690000|2022-05-23 14:54:50|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|1
1653317700000|2022-05-23 14:55:00|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2
1653317710000|2022-05-23 14:55:10|||||||||1
1653317720000|2022-05-23 14:55:20|||||||||1
1653317740000|2022-05-23 14:55:40|2462.9|2458.9|2463.4|2459.4|2463.4|2459.4|2462.9|2458.9|9
1653317750000|2022-05-23 14:55:50|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|1
1653317760000|2022-05-23 14:56:00|2463.9|2459.9|2464.4|2460.4|2464.9|2460.9|2463.9|2459.9|26
1653317770000|2022-05-23 14:56:10|2464.2|2460.2|2461.9|2457.9|2464.2|2460.2|2461.9|2457.9|34
1653317780000|2022-05-23 14:56:20|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|8
1653317790000|2022-05-23 14:56:30|2461.9|2457.9|2460.6|2456.6|2461.9|2457.9|2460.6|2456.6|7
1653317800000|2022-05-23 14:56:40|2460.9|2456.9|2462.4|2458.4|2462.4|2458.4|2460.9|2456.9|6
1653317830000|2022-05-23 14:57:10|2462.6|2458.6|2461.7|2457.7|2462.9|2458.9|2460.9|2456.9|201
1653317840000|2022-05-23 14:57:20|2461.8|2457.8|2461.2|2457.2|2461.8|2457.8|2461.2|2457.2|1
1653317850000|2022-05-23 14:57:30|2461.5|2457.5|2461.2|2457.2|2461.5|2457.5|2461.2|2457.2|1
1653317870000|2022-05-23 14:57:50|2461.9|2457.9|2461.5|2457.5|2462.5|2458.5|2461.5|2457.5|30
1653317880000|2022-05-23 14:58:00|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1653317910000|2022-05-23 14:58:30|2461.5|2457.5|2462.5|2458.5|2463|2459|2461.5|2457.5|7
1653317940000|2022-05-23 14:59:00|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|0
1653317950000|2022-05-23 14:59:10|2462.5|2458.5|2462.2|2458.2|2462.5|2458.5|2462.2|2458.2|5
1653317960000|2022-05-23 14:59:20|||||||||1
1653317970000|2022-05-23 14:59:30|2462.5|2458.5|2463.2|2459.2|2463.5|2459.5|2462.5|2458.5|17
1653317980000|2022-05-23 14:59:40|2462.6|2458.6|2461.2|2457.2|2462.6|2458.6|2461.2|2457.2|10
1653317990000|2022-05-23 14:59:50|||||||||2
1653318000000|2022-05-23 15:00:00|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1653318010000|2022-05-23 15:00:10|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|1
1653318020000|2022-05-23 15:00:20|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|11
1653318030000|2022-05-23 15:00:30|||||||||9
1653318040000|2022-05-23 15:00:40|||||||||3
1653318050000|2022-05-23 15:00:50|2459.5|2455.5|2458.2|2454.2|2459.5|2455.5|2458|2454|15
1653318060000|2022-05-23 15:01:00|2457.6|2453.6|2456.2|2452.2|2457.6|2453.6|2456.2|2452.2|39
1653318070000|2022-05-23 15:01:10|2456|2452|2456|2452|2456|2452|2455.5|2451.5|11
1653318080000|2022-05-23 15:01:20|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|0
1653318090000|2022-05-23 15:01:30|2456.5|2452.5|2457|2453|2457|2453|2456.4|2452.4|13
1653318100000|2022-05-23 15:01:40|2456.8|2452.8|2455.2|2451.2|2457|2453|2455.2|2451.2|13
1653318110000|2022-05-23 15:01:50|2455.5|2451.5|2457.2|2453.2|2457.2|2453.2|2455.5|2451.5|8
1653318120000|2022-05-23 15:02:00|2457.5|2453.5|2457.3|2453.3|2457.5|2453.5|2457|2453|19
1653318130000|2022-05-23 15:02:10|2457|2453|2457|2453|2457|2453|2457|2453|0
1653318150000|2022-05-23 15:02:30|2457.2|2453.2|2457|2453|2459|2455|2457|2453|13
1653318160000|2022-05-23 15:02:40|2456.8|2452.8|2456.5|2452.5|2456.8|2452.8|2456.5|2452.5|14
1653318170000|2022-05-23 15:02:50|||||||||3
1653318180000|2022-05-23 15:03:00|2457.5|2453.5|2457.2|2453.2|2457.5|2453.5|2457.2|2453.2|14
1653318190000|2022-05-23 15:03:10|2457.7|2453.7|2457.5|2453.5|2457.7|2453.7|2457.5|2453.5|9
1653318210000|2022-05-23 15:03:30|||||||||2
1653318220000|2022-05-23 15:03:40|2458.2|2454.2|2458|2454|2458.5|2454.5|2458|2454|18
1653318230000|2022-05-23 15:03:50|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|7
1653318240000|2022-05-23 15:04:00|2457.8|2453.8|2458.2|2454.2|2458.2|2454.2|2457.8|2453.8|8
1653318260000|2022-05-23 15:04:20|||||||||4
1653318280000|2022-05-23 15:04:40|||||||||4
1653318290000|2022-05-23 15:04:50|2458.5|2454.5|2457|2453|2458.5|2454.5|2457|2453|9
1653318300000|2022-05-23 15:05:00|2456.6|2452.6|2456.5|2452.5|2457|2453|2456.2|2452.2|39
1653318310000|2022-05-23 15:05:10|2457.2|2453.2|2458|2454|2458.2|2454.2|2457.2|2453.2|8
1653318320000|2022-05-23 15:05:20|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1653318340000|2022-05-23 15:05:40|||||||||1
1653318360000|2022-05-23 15:06:00|||||||||1
1653318370000|2022-05-23 15:06:10|||||||||1
1653318390000|2022-05-23 15:06:30|||||||||2
1653318400000|2022-05-23 15:06:40|2458.5|2454.5|2458.2|2454.2|2458.5|2454.5|2458.2|2454.2|5
1653318410000|2022-05-23 15:06:50|2458.5|2454.5|2459.5|2455.5|2459.5|2455.5|2458.5|2454.5|36
1653318420000|2022-05-23 15:07:00|2459.2|2455.2|2459.5|2455.5|2459.5|2455.5|2459.2|2455.2|2
1653318430000|2022-05-23 15:07:10|||||||||1
1653318440000|2022-05-23 15:07:20|||||||||1
1653318450000|2022-05-23 15:07:30|||||||||5
1653318460000|2022-05-23 15:07:40|2460.1|2456.1|2461.5|2457.5|2461.5|2457.5|2460.1|2456.1|6
1653318470000|2022-05-23 15:07:50|2461.2|2457.2|2461|2457|2461.2|2457.2|2461|2457|7
1653318480000|2022-05-23 15:08:00|||||||||1
1653318490000|2022-05-23 15:08:10|||||||||1
1653318520000|2022-05-23 15:08:40|2460.5|2456.5|2460|2456|2460.5|2456.5|2459.5|2455.5|6
1653318530000|2022-05-23 15:08:50|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1653318540000|2022-05-23 15:09:00|2460|2456|2459.2|2455.2|2460|2456|2459.2|2455.2|3
1653318580000|2022-05-23 15:09:40|||||||||1
1653318590000|2022-05-23 15:09:50|2459.8|2455.8|2460.2|2456.2|2460.2|2456.2|2459.8|2455.8|8
1653318600000|2022-05-23 15:10:00|2461.2|2457.2|2462|2458|2462|2458|2461.2|2457.2|4
1653318620000|2022-05-23 15:10:20|||||||||1
1653318640000|2022-05-23 15:10:40|2462.2|2458.2|2462.5|2458.5|2462.5|2458.5|2462.2|2458.2|2
1653318650000|2022-05-23 15:10:50|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|6
1653318660000|2022-05-23 15:11:00|2462.8|2458.8|2461.2|2457.2|2462.8|2458.8|2461.2|2457.2|6
1653318670000|2022-05-23 15:11:10|2461.5|2457.5|2462.2|2458.2|2462.2|2458.2|2461.5|2457.5|7
1653318680000|2022-05-23 15:11:20|2462.7|2458.7|2463.2|2459.2|2463.2|2459.2|2462.7|2458.7|0
1653318700000|2022-05-23 15:11:40|||||||||1
1653318710000|2022-05-23 15:11:50|||||||||1
1653318730000|2022-05-23 15:12:10|2463.5|2459.5|2461.8|2457.8|2463.5|2459.5|2461.8|2457.8|8
1653318740000|2022-05-23 15:12:20|2461.2|2457.2|2461|2457|2461.2|2457.2|2461|2457|4
1653318760000|2022-05-23 15:12:40|2460.8|2456.8|2459|2455|2460.8|2456.8|2459|2455|1
1653318780000|2022-05-23 15:13:00|||||||||1
1653318790000|2022-05-23 15:13:10|||||||||2
1653318800000|2022-05-23 15:13:20|2459.2|2455.2|2458.5|2454.5|2459.2|2455.2|2458.5|2454.5|2
1653318820000|2022-05-23 15:13:40|2458.3|2454.3|2457.5|2453.5|2458.3|2454.3|2457.5|2453.5|6
1653318830000|2022-05-23 15:13:50|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2462.7|2458.7|13
1653318840000|2022-05-23 15:14:00|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|11
1653318850000|2022-05-23 15:14:10|2464.8|2460.8|2464.7|2460.7|2465.2|2461.2|2464.7|2460.7|3
1653318860000|2022-05-23 15:14:20|2465.2|2461.2|2465.9|2461.9|2465.9|2461.9|2465.2|2461.2|11
1653318870000|2022-05-23 15:14:30|2467|2463|2466.2|2462.2|2467|2463|2466.2|2462.2|1
1653318880000|2022-05-23 15:14:40|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|6
1653318890000|2022-05-23 15:14:50|2467.6|2463.6|2468.7|2464.7|2468.7|2464.7|2467.6|2463.6|12
1653318900000|2022-05-23 15:15:00|2468.5|2464.5|2468.4|2464.4|2468.5|2464.5|2468.2|2464.2|1
1653318910000|2022-05-23 15:15:10|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|0
1653318920000|2022-05-23 15:15:20|2466.8|2462.8|2467|2463|2467.2|2463.2|2466.4|2462.4|2
1653318930000|2022-05-23 15:15:30|2467.2|2463.2|2466.2|2462.2|2467.2|2463.2|2466.2|2462.2|3
1653318950000|2022-05-23 15:15:50|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|9
1653318960000|2022-05-23 15:16:00|2464.7|2460.7|2464.9|2460.9|2464.9|2460.9|2464.7|2460.7|29
1653318970000|2022-05-23 15:16:10|2465.7|2461.7|2466.4|2462.4|2466.6|2462.6|2465.5|2461.5|19
1653318980000|2022-05-23 15:16:20|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|1
1653319020000|2022-05-23 15:17:00|2465.9|2461.9|2466.4|2462.4|2466.4|2462.4|2465.9|2461.9|8
1653319060000|2022-05-23 15:17:40|2465.9|2461.9|2463.9|2459.9|2465.9|2461.9|2463.9|2459.9|9
1653319070000|2022-05-23 15:17:50|||||||||1
1653319080000|2022-05-23 15:18:00|||||||||1
1653319090000|2022-05-23 15:18:10|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|13
1653319120000|2022-05-23 15:18:40|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|1
1653319130000|2022-05-23 15:18:50|||||||||2
1653319140000|2022-05-23 15:19:00|||||||||1
1653319150000|2022-05-23 15:19:10|2462.5|2458.5|2461.9|2457.9|2462.5|2458.5|2461.4|2457.4|3
1653319170000|2022-05-23 15:19:30|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1653319180000|2022-05-23 15:19:40|2461.9|2457.9|2460.9|2456.9|2461.9|2457.9|2460.9|2456.9|4
1653319190000|2022-05-23 15:19:50|2460.7|2456.7|2460.4|2456.4|2460.7|2456.7|2460.4|2456.4|0
1653319200000|2022-05-23 15:20:00|2460.6|2456.6|2462.9|2458.9|2462.9|2458.9|2460.6|2456.6|15
1653319210000|2022-05-23 15:20:10|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|0
1653319230000|2022-05-23 15:20:30|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|1
1653319240000|2022-05-23 15:20:40|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|0
1653319260000|2022-05-23 15:21:00|2462.9|2458.9|2461.9|2457.9|2462.9|2458.9|2461.9|2457.9|8
1653319270000|2022-05-23 15:21:10|2461.6|2457.6|2461.4|2457.4|2461.6|2457.6|2461.4|2457.4|1
1653319290000|2022-05-23 15:21:30|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|0
1653319300000|2022-05-23 15:21:40|2460.4|2456.4|2460.9|2456.9|2460.9|2456.9|2460.4|2456.4|3
1653319310000|2022-05-23 15:21:50|||||||||1
1653319320000|2022-05-23 15:22:00|||||||||1
1653319330000|2022-05-23 15:22:10|2460.6|2456.6|2460.9|2456.9|2460.9|2456.9|2460.6|2456.6|2
1653319340000|2022-05-23 15:22:20|2459.9|2455.9|2459.7|2455.7|2459.9|2455.9|2459.7|2455.7|108
1653319360000|2022-05-23 15:22:40|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2
1653319390000|2022-05-23 15:23:10|2460.4|2456.4|2461.7|2457.7|2461.7|2457.7|2460.4|2456.4|37
1653319400000|2022-05-23 15:23:20|2461.2|2457.2|2460.9|2456.9|2461.2|2457.2|2460.9|2456.9|0
1653319410000|2022-05-23 15:23:30|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|0
1653319420000|2022-05-23 15:23:40|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|0
1653319450000|2022-05-23 15:24:10|2461.6|2457.6|2461.9|2457.9|2461.9|2457.9|2461.6|2457.6|6
1653319500000|2022-05-23 15:25:00|2463.4|2459.4|2463.6|2459.6|2463.6|2459.6|2463.4|2459.4|6
1653319510000|2022-05-23 15:25:10|2463.4|2459.4|2462.9|2458.9|2463.4|2459.4|2462.9|2458.9|9
1653319540000|2022-05-23 15:25:40|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|0
1653319550000|2022-05-23 15:25:50|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|1
1653319560000|2022-05-23 15:26:00|2462.6|2458.6|2461.6|2457.6|2462.6|2458.6|2461.6|2457.6|9
1653319590000|2022-05-23 15:26:30|2462.1|2458.1|2461.9|2457.9|2462.9|2458.9|2461.6|2457.6|9
1653319620000|2022-05-23 15:27:00|||||||||2
1653319650000|2022-05-23 15:27:30|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|4
1653319660000|2022-05-23 15:27:40|2462.2|2458.2|2461.9|2457.9|2462.2|2458.2|2461.9|2457.9|0
1653319680000|2022-05-23 15:28:00|||||||||1
1653319720000|2022-05-23 15:28:40|2462.6|2458.6|2463.1|2459.1|2463.6|2459.6|2462.6|2458.6|12
1653319740000|2022-05-23 15:29:00|2463.4|2459.4|2463.1|2459.1|2463.4|2459.4|2463.1|2459.1|0
1653319750000|2022-05-23 15:29:10|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|1
1653319790000|2022-05-23 15:29:50|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2
1653319800000|2022-05-23 15:30:00|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|16
1653319820000|2022-05-23 15:30:20|||||||||1
1653319830000|2022-05-23 15:30:30|||||||||1
1653319860000|2022-05-23 15:31:00|2462.1|2458.1|2462.6|2458.6|2462.6|2458.6|2461.9|2457.9|14
1653319870000|2022-05-23 15:31:10|2462.9|2458.9|2463.1|2459.1|2463.4|2459.4|2462.6|2458.6|5
1653319880000|2022-05-23 15:31:20|2462.4|2458.4|2461.9|2457.9|2462.9|2458.9|2461.9|2457.9|4
1653319890000|2022-05-23 15:31:30|||||||||3
1653319900000|2022-05-23 15:31:40|2462.9|2458.9|2463.4|2459.4|2463.8|2459.8|2462.9|2458.9|17
1653319910000|2022-05-23 15:31:50|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|1
1653319920000|2022-05-23 15:32:00|||||||||1
1653319940000|2022-05-23 15:32:20|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|4
1653319950000|2022-05-23 15:32:30|2465.4|2461.4|2465.6|2461.6|2465.6|2461.6|2465.4|2461.4|6
1653319960000|2022-05-23 15:32:40|2466.6|2462.6|2464.6|2460.6|2466.6|2462.6|2464.6|2460.6|5
1653319970000|2022-05-23 15:32:50|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|1
1653319980000|2022-05-23 15:33:00|2465.2|2461.2|2464.9|2460.9|2465.2|2461.2|2464.9|2460.9|8
1653320000000|2022-05-23 15:33:20|2463.9|2459.9|2463.6|2459.6|2463.9|2459.9|2463.6|2459.6|2
1653320020000|2022-05-23 15:33:40|2463.3|2459.3|2462.9|2458.9|2463.3|2459.3|2462.3|2458.3|5
1653320030000|2022-05-23 15:33:50|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|4
1653320040000|2022-05-23 15:34:00|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|1
1653320050000|2022-05-23 15:34:10|||||||||1
1653320060000|2022-05-23 15:34:20|||||||||1
1653320080000|2022-05-23 15:34:40|||||||||1
1653320090000|2022-05-23 15:34:50|||||||||1
1653320100000|2022-05-23 15:35:00|2465.6|2461.6|2465|2461|2465.6|2461.6|2465|2461|5
1653320110000|2022-05-23 15:35:10|2465.6|2461.6|2465.1|2461.1|2466.6|2462.6|2465.1|2461.1|8
1653320120000|2022-05-23 15:35:20|2464.9|2460.9|2464.1|2460.1|2464.9|2460.9|2464.1|2460.1|26
1653320130000|2022-05-23 15:35:30|2464.6|2460.6|2463.9|2459.9|2465.4|2461.4|2463.9|2459.9|13
1653320140000|2022-05-23 15:35:40|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2
1653320170000|2022-05-23 15:36:10|||||||||1
1653320190000|2022-05-23 15:36:30|2464.3|2460.3|2466.1|2462.1|2466.4|2462.4|2464.3|2460.3|22
1653320210000|2022-05-23 15:36:50|2466.4|2462.4|2465.9|2461.9|2466.4|2462.4|2465.9|2461.9|1
1653320220000|2022-05-23 15:37:00|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|1
1653320230000|2022-05-23 15:37:10|2465.9|2461.9|2465.6|2461.6|2465.9|2461.9|2465.6|2461.6|2
1653320240000|2022-05-23 15:37:20|2465.9|2461.9|2466.1|2462.1|2466.4|2462.4|2465.9|2461.9|6
1653320250000|2022-05-23 15:37:30|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2
1653320260000|2022-05-23 15:37:40|2466.1|2462.1|2465.9|2461.9|2466.1|2462.1|2465.9|2461.9|5
1653320270000|2022-05-23 15:37:50|2466.1|2462.1|2465.9|2461.9|2466.1|2462.1|2465.9|2461.9|1
1653320280000|2022-05-23 15:38:00|2466.1|2462.1|2465.9|2461.9|2466.1|2462.1|2465.9|2461.9|9
1653320290000|2022-05-23 15:38:10|2466.1|2462.1|2465.9|2461.9|2466.1|2462.1|2465.9|2461.9|4
1653320300000|2022-05-23 15:38:20|2466.3|2462.3|2465.9|2461.9|2466.4|2462.4|2465.9|2461.9|10
1653320310000|2022-05-23 15:38:30|2466.1|2462.1|2465.9|2461.9|2466.2|2462.2|2465.9|2461.9|12
1653320320000|2022-05-23 15:38:40|2466.4|2462.4|2465.9|2461.9|2466.4|2462.4|2465.9|2461.9|7
1653320340000|2022-05-23 15:39:00|2466.4|2462.4|2466.6|2462.6|2466.6|2462.6|2466.4|2462.4|2
1653320370000|2022-05-23 15:39:30|2466.9|2462.9|2467.6|2463.6|2468.2|2464.2|2466.9|2462.9|9
1653320380000|2022-05-23 15:39:40|2467.9|2463.9|2468.6|2464.6|2468.6|2464.6|2467.4|2463.4|28
1653320390000|2022-05-23 15:39:50|2469.2|2465.2|2468.9|2464.9|2469.2|2465.2|2468.9|2464.9|14
1653320400000|2022-05-23 15:40:00|2469.4|2465.4|2469.2|2465.2|2469.4|2465.4|2468.9|2464.9|18
1653320410000|2022-05-23 15:40:10|2468.9|2464.9|2467.9|2463.9|2469.9|2465.9|2467.9|2463.9|19
1653320420000|2022-05-23 15:40:20|||||||||1
1653320430000|2022-05-23 15:40:30|2467.5|2463.5|2466.9|2462.9|2467.5|2463.5|2466.9|2462.9|6
1653320440000|2022-05-23 15:40:40|||||||||8
1653320450000|2022-05-23 15:40:50|2467.4|2463.4|2466.4|2462.4|2467.4|2463.4|2466.4|2462.4|18
1653320460000|2022-05-23 15:41:00|2465.9|2461.9|2466.2|2462.2|2466.4|2462.4|2465.9|2461.9|13
1653320470000|2022-05-23 15:41:10|2465.9|2461.9|2466.4|2462.4|2466.4|2462.4|2465.9|2461.9|6
1653320480000|2022-05-23 15:41:20|2466.9|2462.9|2465.9|2461.9|2466.9|2462.9|2465.9|2461.9|7
1653320490000|2022-05-23 15:41:30|2466.7|2462.7|2466.9|2462.9|2466.9|2462.9|2466.4|2462.4|2
1653320520000|2022-05-23 15:42:00|||||||||1
1653320540000|2022-05-23 15:42:20|||||||||3
1653320550000|2022-05-23 15:42:30|2467.5|2463.5|2466.9|2462.9|2467.6|2463.6|2466.9|2462.9|6
1653320580000|2022-05-23 15:43:00|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|4
1653320590000|2022-05-23 15:43:10|2466.9|2462.9|2466.9|2462.9|2467.4|2463.4|2466.9|2462.9|7
1653320610000|2022-05-23 15:43:30|2467.1|2463.1|2467.2|2463.2|2467.2|2463.2|2467.1|2463.1|2
1653320620000|2022-05-23 15:43:40|2466.9|2462.9|2466.9|2462.9|2467.4|2463.4|2466.9|2462.9|27
1653320630000|2022-05-23 15:43:50|2466.3|2462.3|2465.9|2461.9|2466.3|2462.3|2465.9|2461.9|16
1653320640000|2022-05-23 15:44:00|||||||||5
1653320650000|2022-05-23 15:44:10|||||||||3
1653320660000|2022-05-23 15:44:20|2465.4|2461.4|2464.9|2460.9|2465.4|2461.4|2464.9|2460.9|8
1653320670000|2022-05-23 15:44:30|||||||||1
1653320680000|2022-05-23 15:44:40|||||||||3
1653320690000|2022-05-23 15:44:50|||||||||1
1653320700000|2022-05-23 15:45:00|2464.7|2460.7|2462.9|2458.9|2464.7|2460.7|2462.9|2458.9|21
1653320710000|2022-05-23 15:45:10|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2
1653320720000|2022-05-23 15:45:20|2463.7|2459.7|2462.9|2458.9|2463.7|2459.7|2462.9|2458.9|19
1653320730000|2022-05-23 15:45:30|2463.9|2459.9|2463.4|2459.4|2463.9|2459.9|2463.4|2459.4|15
1653320740000|2022-05-23 15:45:40|2463.9|2459.9|2463.4|2459.4|2463.9|2459.9|2463.4|2459.4|5
1653320750000|2022-05-23 15:45:50|2463.9|2459.9|2463.9|2459.9|2464.6|2460.6|2463.9|2459.9|18
1653320760000|2022-05-23 15:46:00|||||||||5
1653320770000|2022-05-23 15:46:10|2463.5|2459.5|2462.9|2458.9|2463.5|2459.5|2462.9|2458.9|8
1653320780000|2022-05-23 15:46:20|2462.7|2458.7|2461.9|2457.9|2462.7|2458.7|2461.4|2457.4|13
1653320790000|2022-05-23 15:46:30|2461.6|2457.6|2461.9|2457.9|2461.9|2457.9|2461.6|2457.6|4
1653320800000|2022-05-23 15:46:40|2462.9|2458.9|2462.2|2458.2|2464.2|2460.2|2462.2|2458.2|40
1653320810000|2022-05-23 15:46:50|2462|2458|2462.2|2458.2|2462.2|2458.2|2462|2458|0
1653320820000|2022-05-23 15:47:00|2462.5|2458.5|2463.2|2459.2|2463.2|2459.2|2462.5|2458.5|2
1653320840000|2022-05-23 15:47:20|||||||||2
1653320850000|2022-05-23 15:47:30|2464.2|2460.2|2464.4|2460.4|2465.2|2461.2|2464|2460|28
1653320860000|2022-05-23 15:47:40|2464.2|2460.2|2463.9|2459.9|2464.5|2460.5|2463.9|2459.9|13
1653320870000|2022-05-23 15:47:50|2464.4|2460.4|2463.9|2459.9|2464.9|2460.9|2463.9|2459.9|11
1653320880000|2022-05-23 15:48:00|2464.1|2460.1|2464.6|2460.6|2465.9|2461.9|2464.1|2460.1|32
1653320890000|2022-05-23 15:48:10|2464.9|2460.9|2465.5|2461.5|2466.2|2462.2|2464.9|2460.9|30
1653320900000|2022-05-23 15:48:20|2465.2|2461.2|2465.2|2461.2|2465.5|2461.5|2465.2|2461.2|16
1653320910000|2022-05-23 15:48:30|2464.9|2460.9|2466.2|2462.2|2466.2|2462.2|2464.9|2460.9|31
1653320920000|2022-05-23 15:48:40|2466.9|2462.9|2465.9|2461.9|2466.9|2462.9|2465.9|2461.9|13
1653320930000|2022-05-23 15:48:50|2466.6|2462.6|2466.9|2462.9|2466.9|2462.9|2466.6|2462.6|41
1653320940000|2022-05-23 15:49:00|2467.3|2463.3|2466.9|2462.9|2467.3|2463.3|2466.9|2462.9|22
1653320950000|2022-05-23 15:49:10|||||||||38
1653320960000|2022-05-23 15:49:20|2467.5|2463.5|2467.9|2463.9|2467.9|2463.9|2467.4|2463.4|63
1653320970000|2022-05-23 15:49:30|2467.5|2463.5|2466.9|2462.9|2467.5|2463.5|2466.9|2462.9|51
1653320980000|2022-05-23 15:49:40|||||||||8
1653320990000|2022-05-23 15:49:50|2466.3|2462.3|2465.9|2461.9|2466.9|2462.9|2465.9|2461.9|48
1653321000000|2022-05-23 15:50:00|2465.3|2461.3|2463.3|2459.3|2465.3|2461.3|2461.6|2457.6|48
1653321010000|2022-05-23 15:50:10|2463.9|2459.9|2465.6|2461.6|2465.6|2461.6|2462.6|2458.6|29
1653321020000|2022-05-23 15:50:20|2466.1|2462.1|2464.1|2460.1|2466.1|2462.1|2464.1|2460.1|9
1653321030000|2022-05-23 15:50:30|2464.6|2460.6|2464.4|2460.4|2464.6|2460.6|2464.4|2460.4|0
1653321040000|2022-05-23 15:50:40|2464.6|2460.6|2464.1|2460.1|2464.6|2460.6|2464.1|2460.1|0
1653321050000|2022-05-23 15:50:50|2464.2|2460.2|2463.9|2459.9|2464.2|2460.2|2463.9|2459.9|0
1653321060000|2022-05-23 15:51:00|2463.6|2459.6|2464.6|2460.6|2464.6|2460.6|2463.6|2459.6|4
1653321080000|2022-05-23 15:51:20|||||||||19
1653321100000|2022-05-23 15:51:40|2465|2461|2465|2461|2465|2461|2465|2461|24
1653321110000|2022-05-23 15:51:50|2464.6|2460.6|2464.8|2460.8|2465.3|2461.3|2464.6|2460.6|162
1653321120000|2022-05-23 15:52:00|||||||||9
1653321150000|2022-05-23 15:52:30|2465|2461|2465|2461|2465|2461|2465|2461|1
1653321160000|2022-05-23 15:52:40|2465.3|2461.3|2465.8|2461.8|2466|2462|2465.3|2461.3|6
1653321180000|2022-05-23 15:53:00|||||||||1
1653321190000|2022-05-23 15:53:10|2466|2462|2466|2462|2466.3|2462.3|2466|2462|3
1653321200000|2022-05-23 15:53:20|||||||||1
1653321210000|2022-05-23 15:53:30|2465.8|2461.8|2465.7|2461.7|2465.8|2461.8|2465.3|2461.3|2
1653321220000|2022-05-23 15:53:40|2466|2462|2465.5|2461.5|2466|2462|2465.3|2461.3|3
1653321230000|2022-05-23 15:53:50|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|0
1653321240000|2022-05-23 15:54:00|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|4
1653321250000|2022-05-23 15:54:10|2466.3|2462.3|2466.3|2462.3|2466.8|2462.8|2466|2462|1
1653321260000|2022-05-23 15:54:20|2466|2462|2466|2462|2466|2462|2466|2462|1
1653321280000|2022-05-23 15:54:40|2466.7|2462.7|2465.8|2461.8|2466.7|2462.7|2465.5|2461.5|5
1653321290000|2022-05-23 15:54:50|2466|2462|2465.3|2461.3|2466.3|2462.3|2465.3|2461.3|1
1653321300000|2022-05-23 15:55:00|2465|2461|2465|2461|2465|2461|2465|2461|2
1653321310000|2022-05-23 15:55:10|||||||||1
1653321330000|2022-05-23 15:55:30|||||||||4
1653321350000|2022-05-23 15:55:50|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|0
1653321360000|2022-05-23 15:56:00|2465.8|2461.8|2465.2|2461.2|2465.8|2461.8|2465|2461|4
1653321370000|2022-05-23 15:56:10|2465.5|2461.5|2465|2461|2465.5|2461.5|2465|2461|0
1653321380000|2022-05-23 15:56:20|||||||||1
1653321390000|2022-05-23 15:56:30|2465.3|2461.3|2465.5|2461.5|2465.5|2461.5|2465.3|2461.3|3
1653321400000|2022-05-23 15:56:40|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1653321420000|2022-05-23 15:57:00|2466|2462|2466|2462|2466.5|2462.5|2466|2462|11
1653321430000|2022-05-23 15:57:10|2465.5|2461.5|2465.3|2461.3|2465.5|2461.5|2465.3|2461.3|5
1653321440000|2022-05-23 15:57:20|||||||||1
1653321450000|2022-05-23 15:57:30|||||||||1
1653321470000|2022-05-23 15:57:50|||||||||1
1653321480000|2022-05-23 15:58:00|||||||||1
1653321500000|2022-05-23 15:58:20|2465.1|2461.1|2464.5|2460.5|2465.1|2461.1|2464.3|2460.3|5
1653321520000|2022-05-23 15:58:40|||||||||1
1653321530000|2022-05-23 15:58:50|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|1
1653321540000|2022-05-23 15:59:00|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1653321550000|2022-05-23 15:59:10|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|1
1653321570000|2022-05-23 15:59:30|||||||||2
1653321580000|2022-05-23 15:59:40|2464|2460|2463.5|2459.5|2464|2460|2463|2459|13
1653321590000|2022-05-23 15:59:50|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.5|2459.5|3
1653321600000|2022-05-23 16:00:00|2464|2460|2464|2460|2464.3|2460.3|2464|2460|6
1653321630000|2022-05-23 16:00:30|||||||||1
1653321640000|2022-05-23 16:00:40|2464.3|2460.3|2464|2460|2464.3|2460.3|2464|2460|3
1653321660000|2022-05-23 16:01:00|2464.3|2460.3|2464.3|2460.3|2464.5|2460.5|2464.3|2460.3|13
1653321670000|2022-05-23 16:01:10|2464|2460|2464|2460|2464|2460|2464|2460|1
1653321680000|2022-05-23 16:01:20|2464.5|2460.5|2464.3|2460.3|2464.5|2460.5|2464.3|2460.3|2
1653321690000|2022-05-23 16:01:30|2464.5|2460.5|2464.3|2460.3|2464.5|2460.5|2464.3|2460.3|2
1653321710000|2022-05-23 16:01:50|2465.3|2461.3|2465|2461|2465.3|2461.3|2465|2461|4
1653321720000|2022-05-23 16:02:00|2465.3|2461.3|2465|2461|2465.3|2461.3|2465|2461|8
1653321730000|2022-05-23 16:02:10|2465.3|2461.3|2465.7|2461.7|2465.7|2461.7|2465.3|2461.3|1
1653321760000|2022-05-23 16:02:40|2466|2462|2466|2462|2466|2462|2466|2462|21
1653321770000|2022-05-23 16:02:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|17
1653321790000|2022-05-23 16:03:10|||||||||6
1653321800000|2022-05-23 16:03:20|2466.5|2462.5|2466.2|2462.2|2466.5|2462.5|2466.2|2462.2|9
1653321840000|2022-05-23 16:04:00|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|3
1653321870000|2022-05-23 16:04:30|||||||||1
1653321890000|2022-05-23 16:04:50|2467|2463|2466.7|2462.7|2467|2463|2466.7|2462.7|6
1653321910000|2022-05-23 16:05:10|2467|2463|2467|2463|2467|2463|2467|2463|0
1653321930000|2022-05-23 16:05:30|||||||||1
1653321950000|2022-05-23 16:05:50|||||||||1
1653322000000|2022-05-23 16:06:40|||||||||1
1653322050000|2022-05-23 16:07:30|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|8
1653322060000|2022-05-23 16:07:40|||||||||1
1653322070000|2022-05-23 16:07:50|2467|2463|2467|2463|2467|2463|2467|2463|2
1653322080000|2022-05-23 16:08:00|||||||||1
1653322120000|2022-05-23 16:08:40|||||||||1
1653322130000|2022-05-23 16:08:50|||||||||1
1653322150000|2022-05-23 16:09:10|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|17
1653322160000|2022-05-23 16:09:20|||||||||1
1653322190000|2022-05-23 16:09:50|||||||||1
1653322200000|2022-05-23 16:10:00|2467|2463|2467|2463|2467|2463|2467|2463|2
1653322230000|2022-05-23 16:10:30|||||||||1
1653322240000|2022-05-23 16:10:40|2466.4|2462.4|2464.9|2460.9|2466.4|2462.4|2464.9|2460.9|2
1653322250000|2022-05-23 16:10:50|2463.6|2459.6|2463.8|2459.8|2464|2460|2463|2459|13
1653322260000|2022-05-23 16:11:00|2463.6|2459.6|2461.5|2457.5|2463.8|2459.8|2461.5|2457.5|22
1653322270000|2022-05-23 16:11:10|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1653322290000|2022-05-23 16:11:30|||||||||1
1653322300000|2022-05-23 16:11:40|||||||||1
1653322320000|2022-05-23 16:12:00|2462|2458|2461.3|2457.3|2462|2458|2461.3|2457.3|19
1653322330000|2022-05-23 16:12:10|2461|2457|2461.3|2457.3|2461.3|2457.3|2461|2457|8
1653322340000|2022-05-23 16:12:20|2461|2457|2461.3|2457.3|2461.3|2457.3|2461|2457|11
1653322350000|2022-05-23 16:12:30|2461|2457|2461|2457|2461|2457|2461|2457|3
1653322360000|2022-05-23 16:12:40|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2
1653322370000|2022-05-23 16:12:50|||||||||1
1653322380000|2022-05-23 16:13:00|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|6
1653322390000|2022-05-23 16:13:10|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|3
1653322410000|2022-05-23 16:13:30|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|1
1653322420000|2022-05-23 16:13:40|2460.5|2456.5|2460.3|2456.3|2460.6|2456.6|2460.3|2456.3|2
1653322440000|2022-05-23 16:14:00|2460.5|2456.5|2460.3|2456.3|2460.5|2456.5|2460.3|2456.3|3
1653322460000|2022-05-23 16:14:20|||||||||1
1653322490000|2022-05-23 16:14:50|||||||||2
1653322500000|2022-05-23 16:15:00|2461|2457|2461|2457|2461.3|2457.3|2461|2457|9
1653322560000|2022-05-23 16:16:00|2461.3|2457.3|2461|2457|2461.3|2457.3|2461|2457|6
1653322570000|2022-05-23 16:16:10|||||||||10
1653322580000|2022-05-23 16:16:20|2462|2458|2462|2458|2462.3|2458.3|2462|2458|12
1653322590000|2022-05-23 16:16:30|2462.8|2458.8|2462|2458|2462.8|2458.8|2462|2458|6
1653322600000|2022-05-23 16:16:40|2461.7|2457.7|2460.8|2456.8|2461.7|2457.7|2460.8|2456.8|4
1653322620000|2022-05-23 16:17:00|||||||||1
1653322650000|2022-05-23 16:17:30|2460.5|2456.5|2460.3|2456.3|2460.5|2456.5|2460.3|2456.3|1
1653322660000|2022-05-23 16:17:40|||||||||1
1653322670000|2022-05-23 16:17:50|||||||||1
1653322700000|2022-05-23 16:18:20|||||||||1
1653322740000|2022-05-23 16:19:00|2459.8|2455.8|2460.3|2456.3|2460.3|2456.3|2459.8|2455.8|1
1653322750000|2022-05-23 16:19:10|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|1
1653322770000|2022-05-23 16:19:30|||||||||1
1653322780000|2022-05-23 16:19:40|2460|2456|2460.3|2456.3|2460.3|2456.3|2460|2456|0
1653322800000|2022-05-23 16:20:00|||||||||1
1653322810000|2022-05-23 16:20:10|||||||||2
1653322820000|2022-05-23 16:20:20|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|5
1653322830000|2022-05-23 16:20:30|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|0
1653322850000|2022-05-23 16:20:50|||||||||1
1653322900000|2022-05-23 16:21:40|||||||||1
1653322910000|2022-05-23 16:21:50|||||||||1
1653322930000|2022-05-23 16:22:10|||||||||1
1653322980000|2022-05-23 16:23:00|||||||||4
1653323010000|2022-05-23 16:23:30|||||||||1
1653323020000|2022-05-23 16:23:40|2460|2456|2460.8|2456.8|2461|2457|2460|2456|8
1653323030000|2022-05-23 16:23:50|2461|2457|2461|2457|2461.5|2457.5|2461|2457|7
1653323060000|2022-05-23 16:24:20|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|3
1653323070000|2022-05-23 16:24:30|||||||||1
1653323090000|2022-05-23 16:24:50|2461.6|2457.6|2461|2457|2461.6|2457.6|2461|2457|3
1653323100000|2022-05-23 16:25:00|||||||||2
1653323110000|2022-05-23 16:25:10|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|0
1653323130000|2022-05-23 16:25:30|2461|2457|2461|2457|2461|2457|2461|2457|0
1653323140000|2022-05-23 16:25:40|||||||||1
1653323180000|2022-05-23 16:26:20|||||||||1
1653323200000|2022-05-23 16:26:40|2460|2456|2460.6|2456.6|2460.6|2456.6|2460|2456|3
1653323220000|2022-05-23 16:27:00|2460|2456|2460|2456|2460|2456|2460|2456|0
1653323270000|2022-05-23 16:27:50|||||||||1
1653323310000|2022-05-23 16:28:30|2459.7|2455.7|2459.3|2455.3|2459.7|2455.7|2459.3|2455.3|6
1653323340000|2022-05-23 16:29:00|2459.5|2455.5|2459.8|2455.8|2460|2456|2459.5|2455.5|4
1653323350000|2022-05-23 16:29:10|2460|2456|2460|2456|2460|2456|2460|2456|0
1653323360000|2022-05-23 16:29:20|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|8
1653323380000|2022-05-23 16:29:40|||||||||1
1653323400000|2022-05-23 16:30:00|||||||||1
1653323440000|2022-05-23 16:30:40|2460.7|2456.7|2460.3|2456.3|2461.1|2457.1|2460.3|2456.3|8
1653323450000|2022-05-23 16:30:50|||||||||4
1653323470000|2022-05-23 16:31:10|||||||||1
1653323480000|2022-05-23 16:31:20|||||||||3
1653323490000|2022-05-23 16:31:30|||||||||1
1653323560000|2022-05-23 16:32:40|||||||||1
1653323570000|2022-05-23 16:32:50|||||||||1
1653323580000|2022-05-23 16:33:00|2460.7|2456.7|2460.6|2456.6|2460.8|2456.8|2460.6|2456.6|10
1653323590000|2022-05-23 16:33:10|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|1
1653323600000|2022-05-23 16:33:20|||||||||1
1653323660000|2022-05-23 16:34:20|||||||||1
1653323680000|2022-05-23 16:34:40|2461|2457|2461.3|2457.3|2461.3|2457.3|2461|2457|2
1653323690000|2022-05-23 16:34:50|2461|2457|2461|2457|2461|2457|2461|2457|3
1653323710000|2022-05-23 16:35:10|2461.3|2457.3|2461|2457|2461.3|2457.3|2461|2457|4
1653323740000|2022-05-23 16:35:40|2460.7|2456.7|2461|2457|2461|2457|2460.7|2456.7|3
1653323750000|2022-05-23 16:35:50|||||||||1
1653323760000|2022-05-23 16:36:00|2460.3|2456.3|2459.3|2455.3|2460.3|2456.3|2459.3|2455.3|23
1653323770000|2022-05-23 16:36:10|2459.5|2455.5|2459.3|2455.3|2459.5|2455.5|2459.3|2455.3|0
1653323780000|2022-05-23 16:36:20|||||||||1
1653323790000|2022-05-23 16:36:30|2458.8|2454.8|2459|2455|2459|2455|2458.8|2454.8|2
1653323800000|2022-05-23 16:36:40|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|1
1653323820000|2022-05-23 16:37:00|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|5
1653323830000|2022-05-23 16:37:10|||||||||1
1653323880000|2022-05-23 16:38:00|||||||||1
1653323920000|2022-05-23 16:38:40|||||||||1
1653323930000|2022-05-23 16:38:50|||||||||1
1653323940000|2022-05-23 16:39:00|2460|2456|2459.8|2455.8|2460|2456|2459.8|2455.8|2
1653323990000|2022-05-23 16:39:50|||||||||2
1653324020000|2022-05-23 16:40:20|||||||||1
1653324040000|2022-05-23 16:40:40|||||||||1
1653324050000|2022-05-23 16:40:50|2459.6|2455.6|2459.8|2455.8|2459.8|2455.8|2459.5|2455.5|2
1653324080000|2022-05-23 16:41:20|||||||||1
1653324090000|2022-05-23 16:41:30|2459.6|2455.6|2458.8|2454.8|2459.6|2455.6|2458.8|2454.8|1
1653324100000|2022-05-23 16:41:40|2459|2455|2459|2455|2459|2455|2459|2455|0
1653324110000|2022-05-23 16:41:50|||||||||1
1653324120000|2022-05-23 16:42:00|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|1
1653324160000|2022-05-23 16:42:40|||||||||1
1653324180000|2022-05-23 16:43:00|2459|2455|2459|2455|2459|2455|2459|2455|0
1653324190000|2022-05-23 16:43:10|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|0
1653324200000|2022-05-23 16:43:20|||||||||1
1653324210000|2022-05-23 16:43:30|2459.9|2455.9|2459.8|2455.8|2460.3|2456.3|2459.8|2455.8|8
1653324220000|2022-05-23 16:43:40|2459.5|2455.5|2458.8|2454.8|2459.5|2455.5|2458.8|2454.8|7
1653324250000|2022-05-23 16:44:10|2459.8|2455.8|2460.8|2456.8|2460.9|2456.9|2459.8|2455.8|12
1653324270000|2022-05-23 16:44:30|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|9
1653324280000|2022-05-23 16:44:40|||||||||1
1653324290000|2022-05-23 16:44:50|||||||||2
1653324300000|2022-05-23 16:45:00|2459.5|2455.5|2461.8|2457.8|2461.8|2457.8|2459.5|2455.5|3
1653324310000|2022-05-23 16:45:10|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2
1653324320000|2022-05-23 16:45:20|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|3
1653324330000|2022-05-23 16:45:30|2461.3|2457.3|2460.6|2456.6|2461.3|2457.3|2460.6|2456.6|4
1653324340000|2022-05-23 16:45:40|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|6
1653324350000|2022-05-23 16:45:50|2459.3|2455.3|2459.9|2455.9|2459.9|2455.9|2459.3|2455.3|12
1653324360000|2022-05-23 16:46:00|2460.5|2456.5|2460.8|2456.8|2460.8|2456.8|2460.5|2456.5|6
1653324410000|2022-05-23 16:46:50|2461|2457|2461.3|2457.3|2461.3|2457.3|2461|2457|2
1653324420000|2022-05-23 16:47:00|||||||||8
1653324450000|2022-05-23 16:47:30|||||||||2
1653324460000|2022-05-23 16:47:40|||||||||1
1653324490000|2022-05-23 16:48:10|2461|2457|2461|2457|2461|2457|2461|2457|1
1653324500000|2022-05-23 16:48:20|||||||||2
1653324540000|2022-05-23 16:49:00|||||||||1
1653324550000|2022-05-23 16:49:10|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|1
1653324560000|2022-05-23 16:49:20|2462.2|2458.2|2462.5|2458.5|2462.5|2458.5|2462|2458|7
1653324570000|2022-05-23 16:49:30|||||||||1
1653324580000|2022-05-23 16:49:40|2462.3|2458.3|2462|2458|2462.3|2458.3|2462|2458|1
1653324600000|2022-05-23 16:50:00|2462.5|2458.5|2462.8|2458.8|2463|2459|2462.5|2458.5|9
1653324610000|2022-05-23 16:50:10|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|1
1653324650000|2022-05-23 16:50:50|2462|2458|2462|2458|2462|2458|2462|2458|4
1653324660000|2022-05-23 16:51:00|||||||||2
1653324680000|2022-05-23 16:51:20|||||||||1
1653324700000|2022-05-23 16:51:40|2461.8|2457.8|2461|2457|2461.8|2457.8|2461|2457|2
1653324710000|2022-05-23 16:51:50|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1653324730000|2022-05-23 16:52:10|2462|2458|2462|2458|2462|2458|2462|2458|1
1653324740000|2022-05-23 16:52:20|||||||||2
1653324770000|2022-05-23 16:52:50|2461|2457|2461|2457|2461|2457|2461|2457|3
1653324780000|2022-05-23 16:53:00|2461.3|2457.3|2461.5|2457.5|2461.5|2457.5|2461.3|2457.3|2
1653324810000|2022-05-23 16:53:30|2462|2458|2462|2458|2462|2458|2462|2458|0
1653324860000|2022-05-23 16:54:20|||||||||1
1653324870000|2022-05-23 16:54:30|2461.7|2457.7|2461.3|2457.3|2461.7|2457.7|2461.3|2457.3|1
1653324900000|2022-05-23 16:55:00|2461.7|2457.7|2462.5|2458.5|2462.5|2458.5|2461.7|2457.7|7
1653324910000|2022-05-23 16:55:10|2462.3|2458.3|2462.5|2458.5|2462.5|2458.5|2462.3|2458.3|1
1653324930000|2022-05-23 16:55:30|||||||||2
1653324940000|2022-05-23 16:55:40|||||||||1
1653324960000|2022-05-23 16:56:00|2462.3|2458.3|2462.5|2458.5|2462.5|2458.5|2462.3|2458.3|4
1653324970000|2022-05-23 16:56:10|2463|2459|2463|2459|2463|2459|2463|2459|33
1653324980000|2022-05-23 16:56:20|2462.5|2458.5|2463.7|2459.7|2463.7|2459.7|2462.5|2458.5|3
1653324990000|2022-05-23 16:56:30|2464|2460|2463.7|2459.7|2464|2460|2463.7|2459.7|1
1653325000000|2022-05-23 16:56:40|2464|2460|2464|2460|2464|2460|2464|2460|0
1653325020000|2022-05-23 16:57:00|||||||||1
1653325060000|2022-05-23 16:57:40|||||||||1
1653325070000|2022-05-23 16:57:50|||||||||6
1653325080000|2022-05-23 16:58:00|||||||||1
1653325100000|2022-05-23 16:58:20|2464.7|2460.7|2464|2460|2464.7|2460.7|2464|2460|19
1653325110000|2022-05-23 16:58:30|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|1
1653325140000|2022-05-23 16:59:00|||||||||2
1653325150000|2022-05-23 16:59:10|2462.7|2458.7|2462|2458|2462.7|2458.7|2462|2458|8
1653325170000|2022-05-23 16:59:30|2462.3|2458.3|2462.7|2458.7|2462.7|2458.7|2462.3|2458.3|2
1653325180000|2022-05-23 16:59:40|||||||||1
1653325190000|2022-05-23 16:59:50|||||||||3
1653325200000|2022-05-23 17:00:00|2462.3|2458.3|2461|2457|2462.3|2458.3|2461|2457|10
1653325210000|2022-05-23 17:00:10|2460.7|2456.7|2460.2|2456.2|2461|2457|2460.2|2456.2|7
1653325220000|2022-05-23 17:00:20|2459.7|2455.7|2459.5|2455.5|2460|2456|2459.5|2455.5|7
1653325230000|2022-05-23 17:00:30|2459.2|2455.2|2458.2|2454.2|2459.2|2455.2|2458.2|2454.2|8
1653325260000|2022-05-23 17:01:00|2458|2454|2459.2|2455.2|2459.2|2455.2|2458|2454|1
1653325270000|2022-05-23 17:01:10|2459|2455|2459|2455|2459|2455|2459|2455|0
1653325280000|2022-05-23 17:01:20|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1653325300000|2022-05-23 17:01:40|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1653325310000|2022-05-23 17:01:50|||||||||1
1653325320000|2022-05-23 17:02:00|2460|2456|2460|2456|2460|2456|2460|2456|0
1653325330000|2022-05-23 17:02:10|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1653325360000|2022-05-23 17:02:40|||||||||4
1653325370000|2022-05-23 17:02:50|||||||||2
1653325400000|2022-05-23 17:03:20|||||||||1
1653325430000|2022-05-23 17:03:50|||||||||5
1653325510000|2022-05-23 17:05:10|||||||||2
1653325520000|2022-05-23 17:05:20|2459|2455|2458.7|2454.7|2459.2|2455.2|2458.7|2454.7|3
1653325540000|2022-05-23 17:05:40|2459|2455|2459.7|2455.7|2459.7|2455.7|2459|2455|2
1653325570000|2022-05-23 17:06:10|||||||||1
1653325600000|2022-05-23 17:06:40|||||||||1
1653325610000|2022-05-23 17:06:50|2459|2455|2459|2455|2459|2455|2459|2455|3
1653325620000|2022-05-23 17:07:00|2458.7|2454.7|2458.5|2454.5|2458.7|2454.7|2458.5|2454.5|2
1653325630000|2022-05-23 17:07:10|2458|2454|2458|2454|2458|2454|2458|2454|0
1653325710000|2022-05-23 17:08:30|2458.7|2454.7|2458.2|2454.2|2458.7|2454.7|2458.2|2454.2|3
1653325720000|2022-05-23 17:08:40|2458|2454|2458|2454|2458|2454|2458|2454|0
1653325740000|2022-05-23 17:09:00|||||||||2
1653325750000|2022-05-23 17:09:10|||||||||1
1653325760000|2022-05-23 17:09:20|||||||||2
1653325770000|2022-05-23 17:09:30|2457.7|2453.7|2457.5|2453.5|2457.7|2453.7|2457.5|2453.5|1
1653325780000|2022-05-23 17:09:40|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|0
1653325820000|2022-05-23 17:10:20|2458|2454|2458|2454|2458|2454|2458|2454|1
1653325830000|2022-05-23 17:10:30|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1653325900000|2022-05-23 17:11:40|||||||||1
1653325910000|2022-05-23 17:11:50|||||||||1
1653325930000|2022-05-23 17:12:10|||||||||1
1653325940000|2022-05-23 17:12:20|||||||||3
1653325950000|2022-05-23 17:12:30|||||||||3
1653325960000|2022-05-23 17:12:40|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|3
1653325970000|2022-05-23 17:12:50|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|0
1653325980000|2022-05-23 17:13:00|2457|2453|2457|2453|2457|2453|2457|2453|0
1653325990000|2022-05-23 17:13:10|2457.3|2453.3|2457.7|2453.7|2457.7|2453.7|2457.3|2453.3|1
1653326000000|2022-05-23 17:13:20|2457.5|2453.5|2457.7|2453.7|2457.7|2453.7|2457.2|2453.2|5
1653326010000|2022-05-23 17:13:30|||||||||5
1653326040000|2022-05-23 17:14:00|2458.3|2454.3|2458|2454|2458.3|2454.3|2457.7|2453.7|4
1653326050000|2022-05-23 17:14:10|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1653326080000|2022-05-23 17:14:40|||||||||1
1653326100000|2022-05-23 17:15:00|||||||||1
1653326140000|2022-05-23 17:15:40|2457.4|2453.4|2457|2453|2457.4|2453.4|2457|2453|2
1653326160000|2022-05-23 17:16:00|2457.2|2453.2|2457|2453|2457.2|2453.2|2457|2453|1
1653326220000|2022-05-23 17:17:00|||||||||1
1653326260000|2022-05-23 17:17:40|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|0
1653326280000|2022-05-23 17:18:00|||||||||1
1653326290000|2022-05-23 17:18:10|2457.3|2453.3|2457|2453|2457.7|2453.7|2457|2453|4
1653326310000|2022-05-23 17:18:30|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|0
1653326340000|2022-05-23 17:19:00|2457|2453|2457|2453|2457|2453|2457|2453|1
1653326350000|2022-05-23 17:19:10|2457.3|2453.3|2457.5|2453.5|2457.5|2453.5|2457.3|2453.3|1
1653326360000|2022-05-23 17:19:20|2457|2453|2456.7|2452.7|2457|2453|2456.7|2452.7|1
1653326370000|2022-05-23 17:19:30|2457|2453|2456.7|2452.7|2457|2453|2456.7|2452.7|1
1653326380000|2022-05-23 17:19:40|2457|2453|2457|2453|2457|2453|2457|2453|0
1653326390000|2022-05-23 17:19:50|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|0
1653326400000|2022-05-23 17:20:00|2457|2453|2457|2453|2457|2453|2457|2453|0
1653326430000|2022-05-23 17:20:30|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|0
1653326440000|2022-05-23 17:20:40|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|5
1653326460000|2022-05-23 17:21:00|2457|2453|2457.7|2453.7|2457.7|2453.7|2457|2453|7
1653326470000|2022-05-23 17:21:10|2458|2454|2457.7|2453.7|2458|2454|2457.7|2453.7|6
1653326480000|2022-05-23 17:21:20|||||||||1
1653326550000|2022-05-23 17:22:30|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|11
1653326590000|2022-05-23 17:23:10|2457|2453|2456.2|2452.2|2457|2453|2456.2|2452.2|1
1653326600000|2022-05-23 17:23:20|2454|2450|2454.2|2450.2|2454.5|2450.5|2453.8|2449.8|14
1653326610000|2022-05-23 17:23:30|2454.5|2450.5|2454.7|2450.7|2454.7|2450.7|2454.5|2450.5|1
1653326620000|2022-05-23 17:23:40|2455|2451|2454.7|2450.7|2455|2451|2454.7|2450.7|0
1653326630000|2022-05-23 17:23:50|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1653326640000|2022-05-23 17:24:00|2454.2|2450.2|2454.7|2450.7|2454.7|2450.7|2454.2|2450.2|1
1653326650000|2022-05-23 17:24:10|2455.1|2451.1|2454.5|2450.5|2455.2|2451.2|2454.4|2450.4|0
1653326660000|2022-05-23 17:24:20|||||||||3
1653326670000|2022-05-23 17:24:30|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|1
1653326720000|2022-05-23 17:25:20|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|5
1653326740000|2022-05-23 17:25:40|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|1
1653326770000|2022-05-23 17:26:10|2452.9|2448.9|2452.7|2448.7|2452.9|2448.9|2452.5|2448.5|11
1653326800000|2022-05-23 17:26:40|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|3
1653326810000|2022-05-23 17:26:50|||||||||2
1653326820000|2022-05-23 17:27:00|2453.4|2449.4|2453.2|2449.2|2453.7|2449.7|2453.2|2449.2|2
1653326840000|2022-05-23 17:27:20|||||||||1
1653326890000|2022-05-23 17:28:10|||||||||2
1653326930000|2022-05-23 17:28:50|||||||||5
1653326940000|2022-05-23 17:29:00|2452.7|2448.7|2452.7|2448.7|2453.2|2449.2|2452.7|2448.7|4
1653326950000|2022-05-23 17:29:10|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452|2448|11
1653326960000|2022-05-23 17:29:20|||||||||3
1653326970000|2022-05-23 17:29:30|2452.4|2448.4|2452.7|2448.7|2452.7|2448.7|2452.4|2448.4|2
1653326980000|2022-05-23 17:29:40|2453|2449|2453.2|2449.2|2453.2|2449.2|2453|2449|2
1653326990000|2022-05-23 17:29:50|2452.2|2448.2|2452|2448|2452.2|2448.2|2451.8|2447.8|21
1653381900000|2022-05-24 08:45:00|2450.7|2446.7|2445.6|2441.6|2450.7|2446.7|2445.6|2441.6|52
1653381910000|2022-05-24 08:45:10|2445.1|2441.1|2442.8|2438.8|2445.1|2441.1|2442.8|2438.8|28
1653381920000|2022-05-24 08:45:20|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|7
1653381930000|2022-05-24 08:45:30|2444.6|2440.6|2447.8|2443.8|2447.8|2443.8|2444.6|2440.6|7
1653381940000|2022-05-24 08:45:40|2448|2444|2448|2444|2448|2444|2448|2444|2
1653381950000|2022-05-24 08:45:50|2446.3|2442.3|2445.3|2441.3|2446.3|2442.3|2445.3|2441.3|9
1653381970000|2022-05-24 08:46:10|||||||||1
1653381980000|2022-05-24 08:46:20|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|1
1653381990000|2022-05-24 08:46:30|2446.1|2442.1|2446.3|2442.3|2446.3|2442.3|2446.1|2442.1|1
1653382000000|2022-05-24 08:46:40|2446.8|2442.8|2447.8|2443.8|2447.8|2443.8|2446.8|2442.8|4
1653382010000|2022-05-24 08:46:50|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2
1653382020000|2022-05-24 08:47:00|2448|2444|2448.3|2444.3|2448.3|2444.3|2447.8|2443.8|0
1653382030000|2022-05-24 08:47:10|2447.8|2443.8|2446.8|2442.8|2447.8|2443.8|2446.3|2442.3|5
1653382060000|2022-05-24 08:47:40|2447.3|2443.3|2448.3|2444.3|2448.3|2444.3|2447.3|2443.3|2
1653382070000|2022-05-24 08:47:50|2448.5|2444.5|2448.3|2444.3|2448.5|2444.5|2448.3|2444.3|0
1653382080000|2022-05-24 08:48:00|2449|2445|2448.8|2444.8|2449|2445|2448.8|2444.8|1
1653382100000|2022-05-24 08:48:20|2449.8|2445.8|2450.5|2446.5|2450.5|2446.5|2449.8|2445.8|3
1653382110000|2022-05-24 08:48:30|||||||||9
1653382120000|2022-05-24 08:48:40|2450.8|2446.8|2451.8|2447.8|2451.8|2447.8|2450.8|2446.8|2
1653382130000|2022-05-24 08:48:50|2452|2448|2452.5|2448.5|2452.5|2448.5|2452|2448|2
1653382140000|2022-05-24 08:49:00|2452.2|2448.2|2452|2448|2452.2|2448.2|2452|2448|5
1653382150000|2022-05-24 08:49:10|2452.5|2448.5|2453|2449|2453|2449|2452.5|2448.5|0
1653382160000|2022-05-24 08:49:20|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|7
1653382170000|2022-05-24 08:49:30|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|0
1653382180000|2022-05-24 08:49:40|2454.9|2450.9|2455.2|2451.2|2455.2|2451.2|2454.9|2450.9|0
1653382200000|2022-05-24 08:50:00|2457.4|2453.4|2457.9|2453.9|2458.2|2454.2|2456.7|2452.7|13
1653382210000|2022-05-24 08:50:10|2458.2|2454.2|2456.9|2452.9|2458.2|2454.2|2456.9|2452.9|10
1653382220000|2022-05-24 08:50:20|2457.2|2453.2|2457.4|2453.4|2457.4|2453.4|2457.2|2453.2|2
1653382250000|2022-05-24 08:50:50|2457.2|2453.2|2456.9|2452.9|2457.2|2453.2|2456.9|2452.9|0
1653382260000|2022-05-24 08:51:00|||||||||3
1653382270000|2022-05-24 08:51:10|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|1
1653382290000|2022-05-24 08:51:30|2456.4|2452.4|2458.9|2454.9|2458.9|2454.9|2456.4|2452.4|4
1653382300000|2022-05-24 08:51:40|2458.7|2454.7|2459.4|2455.4|2459.4|2455.4|2458.4|2454.4|3
1653382310000|2022-05-24 08:51:50|2460|2456|2459.9|2455.9|2460.9|2456.9|2459.9|2455.9|3
1653382320000|2022-05-24 08:52:00|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2459.9|2455.9|11
1653382330000|2022-05-24 08:52:10|2460.7|2456.7|2460.4|2456.4|2460.7|2456.7|2460.4|2456.4|7
1653382340000|2022-05-24 08:52:20|2460.6|2456.6|2460.9|2456.9|2460.9|2456.9|2460.1|2456.1|1
1653382350000|2022-05-24 08:52:30|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|3
1653382360000|2022-05-24 08:52:40|2459.5|2455.5|2457.9|2453.9|2459.5|2455.5|2457.9|2453.9|4
1653382380000|2022-05-24 08:53:00|||||||||1
1653382390000|2022-05-24 08:53:10|||||||||1
1653382400000|2022-05-24 08:53:20|||||||||1
1653382410000|2022-05-24 08:53:30|2457|2453|2456.6|2452.6|2457|2453|2456.4|2452.4|3
1653382420000|2022-05-24 08:53:40|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|0
1653382430000|2022-05-24 08:53:50|2458.1|2454.1|2459.2|2455.2|2459.2|2455.2|2458.1|2454.1|1
1653382450000|2022-05-24 08:54:10|2459.5|2455.5|2459.4|2455.4|2459.7|2455.7|2459.4|2455.4|3
1653382460000|2022-05-24 08:54:20|||||||||1
1653382490000|2022-05-24 08:54:50|||||||||1
1653382500000|2022-05-24 08:55:00|2459.2|2455.2|2457.9|2453.9|2459.2|2455.2|2457.9|2453.9|6
1653382520000|2022-05-24 08:55:20|2459.4|2455.4|2459.9|2455.9|2459.9|2455.9|2459.4|2455.4|6
1653382530000|2022-05-24 08:55:30|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|1
1653382620000|2022-05-24 08:57:00|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|1
1653382630000|2022-05-24 08:57:10|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|1
1653382660000|2022-05-24 08:57:40|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|1
1653382670000|2022-05-24 08:57:50|2459.6|2455.6|2460.4|2456.4|2461.2|2457.2|2459.6|2455.6|1
1653382680000|2022-05-24 08:58:00|2460.2|2456.2|2459.2|2455.2|2460.2|2456.2|2458.9|2454.9|4
1653382690000|2022-05-24 08:58:10|2458.9|2454.9|2459.4|2455.4|2459.4|2455.4|2458.9|2454.9|0
1653382700000|2022-05-24 08:58:20|2459.2|2455.2|2459.1|2455.1|2459.4|2455.4|2458.9|2454.9|2
1653382710000|2022-05-24 08:58:30|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2457.2|2453.2|6
1653382720000|2022-05-24 08:58:40|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|0
1653382730000|2022-05-24 08:58:50|2460.1|2456.1|2461.4|2457.4|2461.4|2457.4|2460.1|2456.1|0
1653382740000|2022-05-24 08:59:00|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1653382780000|2022-05-24 08:59:40|2460.9|2456.9|2459.9|2455.9|2460.9|2456.9|2459.9|2455.9|4
1653382800000|2022-05-24 09:00:00|2460.3|2456.3|2461.9|2457.9|2461.9|2457.9|2460.3|2456.3|1
1653382820000|2022-05-24 09:00:20|2461.3|2457.3|2461.9|2457.9|2461.9|2457.9|2460.9|2456.9|13
1653382830000|2022-05-24 09:00:30|2461.4|2457.4|2461.9|2457.9|2462.3|2458.3|2461.4|2457.4|30
1653382840000|2022-05-24 09:00:40|2462.7|2458.7|2463.2|2459.2|2463.2|2459.2|2462.7|2458.7|2
1653382860000|2022-05-24 09:01:00|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|3
1653382870000|2022-05-24 09:01:10|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1653382900000|2022-05-24 09:01:40|2463.4|2459.4|2462.9|2458.9|2463.4|2459.4|2462.9|2458.9|0
1653382910000|2022-05-24 09:01:50|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1653382920000|2022-05-24 09:02:00|2463.4|2459.4|2463.2|2459.2|2463.4|2459.4|2463.2|2459.2|0
1653382960000|2022-05-24 09:02:40|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|1
1653383040000|2022-05-24 09:04:00|2463.6|2459.6|2463.7|2459.7|2463.7|2459.7|2462.9|2458.9|2
1653383050000|2022-05-24 09:04:10|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|0
1653383080000|2022-05-24 09:04:40|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1653383090000|2022-05-24 09:04:50|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|3
1653383100000|2022-05-24 09:05:00|2464.1|2460.1|2463.3|2459.3|2464.1|2460.1|2463.3|2459.3|8
1653383110000|2022-05-24 09:05:10|2463|2459|2463|2459|2463|2459|2463|2459|0
1653383130000|2022-05-24 09:05:30|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|0
1653383160000|2022-05-24 09:06:00|2462.2|2458.2|2462.4|2458.4|2462.4|2458.4|2462.2|2458.2|1
1653383170000|2022-05-24 09:06:10|2462.6|2458.6|2463.4|2459.4|2463.4|2459.4|2462.6|2458.6|6
1653383200000|2022-05-24 09:06:40|2463.8|2459.8|2464.4|2460.4|2464.4|2460.4|2463.8|2459.8|0
1653383210000|2022-05-24 09:06:50|2464.6|2460.6|2463.4|2459.4|2464.9|2460.9|2463.4|2459.4|2
1653383220000|2022-05-24 09:07:00|2464.2|2460.2|2463.9|2459.9|2464.4|2460.4|2463.9|2459.9|0
1653383230000|2022-05-24 09:07:10|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1653383240000|2022-05-24 09:07:20|2464.4|2460.4|2464.2|2460.2|2464.9|2460.9|2464.2|2460.2|1
1653383280000|2022-05-24 09:08:00|2464.4|2460.4|2464.4|2460.4|2464.9|2460.9|2464.4|2460.4|5
1653383300000|2022-05-24 09:08:20|2464.9|2460.9|2464.7|2460.7|2464.9|2460.9|2464.7|2460.7|1
1653383310000|2022-05-24 09:08:30|2464.4|2460.4|2463.9|2459.9|2464.4|2460.4|2463.9|2459.9|1
1653383320000|2022-05-24 09:08:40|2464.2|2460.2|2464.4|2460.4|2464.4|2460.4|2464.2|2460.2|1
1653383350000|2022-05-24 09:09:10|2464.6|2460.6|2464.9|2460.9|2464.9|2460.9|2464.6|2460.6|0
1653383360000|2022-05-24 09:09:20|2465.2|2461.2|2464.2|2460.2|2465.5|2461.5|2463.9|2459.9|10
1653383380000|2022-05-24 09:09:40|2464.4|2460.4|2464.2|2460.2|2464.4|2460.4|2464.2|2460.2|0
1653383400000|2022-05-24 09:10:00|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|0
1653383410000|2022-05-24 09:10:10|2463.9|2459.9|2464.4|2460.4|2464.4|2460.4|2463.9|2459.9|0
1653383460000|2022-05-24 09:11:00|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|1
1653383470000|2022-05-24 09:11:10|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|10
1653383480000|2022-05-24 09:11:20|2466.1|2462.1|2466.7|2462.7|2466.7|2462.7|2466.1|2462.1|5
1653383510000|2022-05-24 09:11:50|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|0
1653383570000|2022-05-24 09:12:50|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|0
1653383580000|2022-05-24 09:13:00|2466.6|2462.6|2467.2|2463.2|2467.2|2463.2|2465.9|2461.9|18
1653383590000|2022-05-24 09:13:10|2467|2463|2466.7|2462.7|2467|2463|2466.7|2462.7|0
1653383640000|2022-05-24 09:14:00|2466.9|2462.9|2467.4|2463.4|2467.4|2463.4|2466.9|2462.9|4
1653383700000|2022-05-24 09:15:00|2467.6|2463.6|2468.2|2464.2|2468.2|2464.2|2467.6|2463.6|1
1653383710000|2022-05-24 09:15:10|2468.6|2464.6|2468.7|2464.7|2468.9|2464.9|2468.6|2464.6|3
1653383730000|2022-05-24 09:15:30|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1653383740000|2022-05-24 09:15:40|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|0
1653383760000|2022-05-24 09:16:00|2468.4|2464.4|2469.4|2465.4|2469.4|2465.4|2468.4|2464.4|9
1653383770000|2022-05-24 09:16:10|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|0
1653383780000|2022-05-24 09:16:20|2468.9|2464.9|2468.4|2464.4|2468.9|2464.9|2468.4|2464.4|3
1653383790000|2022-05-24 09:16:30|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|1
1653383800000|2022-05-24 09:16:40|2468.2|2464.2|2467.4|2463.4|2468.2|2464.2|2467.4|2463.4|2
1653383810000|2022-05-24 09:16:50|2467.6|2463.6|2466.9|2462.9|2467.9|2463.9|2466.9|2462.9|3
1653383820000|2022-05-24 09:17:00|||||||||5
1653383830000|2022-05-24 09:17:10|2467.2|2463.2|2466.9|2462.9|2467.4|2463.4|2466.9|2462.9|2
1653383840000|2022-05-24 09:17:20|2466.4|2462.4|2466.1|2462.1|2466.4|2462.4|2465.9|2461.9|4
1653383850000|2022-05-24 09:17:30|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.2|2462.2|0
1653383880000|2022-05-24 09:18:00|2465.9|2461.9|2463.9|2459.9|2465.9|2461.9|2463.9|2459.9|3
1653383900000|2022-05-24 09:18:20|2464.5|2460.5|2464.4|2460.4|2464.9|2460.9|2464.4|2460.4|4
1653383910000|2022-05-24 09:18:30|2463.9|2459.9|2464.4|2460.4|2464.4|2460.4|2463.9|2459.9|0
1653383920000|2022-05-24 09:18:40|2464.6|2460.6|2464.9|2460.9|2464.9|2460.9|2464.6|2460.6|1
1653383940000|2022-05-24 09:19:00|2465.1|2461.1|2465.4|2461.4|2465.4|2461.4|2465.1|2461.1|0
1653383950000|2022-05-24 09:19:10|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1653383970000|2022-05-24 09:19:30|2466.2|2462.2|2465.2|2461.2|2466.2|2462.2|2465.2|2461.2|1
1653384000000|2022-05-24 09:20:00|2465.4|2461.4|2465.9|2461.9|2465.9|2461.9|2465.4|2461.4|1
1653384010000|2022-05-24 09:20:10|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1653384050000|2022-05-24 09:20:50|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1653384060000|2022-05-24 09:21:00|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|0
1653384070000|2022-05-24 09:21:10|2467.2|2463.2|2467.4|2463.4|2467.4|2463.4|2466.9|2462.9|0
1653384080000|2022-05-24 09:21:20|2467.2|2463.2|2466.9|2462.9|2467.2|2463.2|2466.9|2462.9|0
1653384100000|2022-05-24 09:21:40|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|0
1653384150000|2022-05-24 09:22:30|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|4
1653384160000|2022-05-24 09:22:40|2467.7|2463.7|2467.2|2463.2|2467.7|2463.7|2467.2|2463.2|0
1653384170000|2022-05-24 09:22:50|2466.3|2462.3|2466.5|2462.5|2466.5|2462.5|2465.9|2461.9|4
1653384180000|2022-05-24 09:23:00|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1653384190000|2022-05-24 09:23:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1653384200000|2022-05-24 09:23:20|2465.9|2461.9|2465.4|2461.4|2465.9|2461.9|2465.4|2461.4|2
1653384220000|2022-05-24 09:23:40|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1653384230000|2022-05-24 09:23:50|2465.6|2461.6|2466.2|2462.2|2466.4|2462.4|2465.6|2461.6|0
1653384240000|2022-05-24 09:24:00|2466.4|2462.4|2466.7|2462.7|2466.9|2462.9|2466.4|2462.4|5
1653384250000|2022-05-24 09:24:10|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1653384260000|2022-05-24 09:24:20|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2
1653384280000|2022-05-24 09:24:40|||||||||1
1653384300000|2022-05-24 09:25:00|||||||||1
1653384310000|2022-05-24 09:25:10|||||||||1
1653384320000|2022-05-24 09:25:20|||||||||4
1653384410000|2022-05-24 09:26:50|||||||||20
1653384480000|2022-05-24 09:28:00|||||||||10
1653384560000|2022-05-24 09:29:20|||||||||1
1653384600000|2022-05-24 09:30:00|||||||||1
1653384660000|2022-05-24 09:31:00|||||||||2
1653384790000|2022-05-24 09:33:10|2465.4|2461.4|2463.4|2459.4|2465.4|2461.4|2463.4|2459.4|16
1653384800000|2022-05-24 09:33:20|2464.2|2460.2|2463.9|2459.9|2464.2|2460.2|2463.4|2459.4|0
1653384810000|2022-05-24 09:33:30|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|0
1653384830000|2022-05-24 09:33:50|2463.7|2459.7|2461.5|2457.5|2463.7|2459.7|2461.5|2457.5|142
1653384850000|2022-05-24 09:34:10|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1653384870000|2022-05-24 09:34:30|2462.5|2458.5|2463.5|2459.5|2463.5|2459.5|2462.5|2458.5|3
1653384890000|2022-05-24 09:34:50|2463.8|2459.8|2464|2460|2464|2460|2463.8|2459.8|2
1653384900000|2022-05-24 09:35:00|2463.5|2459.5|2464|2460|2464|2460|2463.5|2459.5|1
1653384920000|2022-05-24 09:35:20|2463.5|2459.5|2463|2459|2463.5|2459.5|2463|2459|3
1653384940000|2022-05-24 09:35:40|2463.2|2459.2|2463.5|2459.5|2463.5|2459.5|2463.2|2459.2|0
1653384960000|2022-05-24 09:36:00|2463.8|2459.8|2464|2460|2464|2460|2463.5|2459.5|5
1653384980000|2022-05-24 09:36:20|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|0
1653384990000|2022-05-24 09:36:30|2462.9|2458.9|2463|2459|2463|2459|2462.9|2458.9|1
1653385000000|2022-05-24 09:36:40|2464|2460|2463|2459|2464|2460|2463|2459|0
1653385010000|2022-05-24 09:36:50|2462.8|2458.8|2463|2459|2463|2459|2462|2458|1
1653385020000|2022-05-24 09:37:00|2462|2458|2462.6|2458.6|2463|2459|2462|2458|2
1653385030000|2022-05-24 09:37:10|2463|2459|2461.8|2457.8|2463|2459|2461.8|2457.8|1
1653385040000|2022-05-24 09:37:20|2462|2458|2462|2458|2462|2458|2462|2458|2
1653385050000|2022-05-24 09:37:30|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1653385070000|2022-05-24 09:37:50|2462|2458|2462|2458|2462|2458|2462|2458|1
1653385080000|2022-05-24 09:38:00|2463|2459|2464.3|2460.3|2464.3|2460.3|2463|2459|5
1653385100000|2022-05-24 09:38:20|2464.8|2460.8|2465|2461|2465|2461|2464.8|2460.8|1
1653385110000|2022-05-24 09:38:30|2464.5|2460.5|2464|2460|2464.5|2460.5|2463.5|2459.5|5
1653385160000|2022-05-24 09:39:20|2463.7|2459.7|2463.5|2459.5|2463.7|2459.7|2463.5|2459.5|1
1653385170000|2022-05-24 09:39:30|2463.7|2459.7|2464|2460|2464|2460|2463.7|2459.7|0
1653385180000|2022-05-24 09:39:40|2463.5|2459.5|2463.5|2459.5|2463.8|2459.8|2463.5|2459.5|4
1653385220000|2022-05-24 09:40:20|||||||||1
1653385240000|2022-05-24 09:40:40|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|3
1653385260000|2022-05-24 09:41:00|2463.1|2459.1|2461.8|2457.8|2463.1|2459.1|2461.8|2457.8|2
1653385270000|2022-05-24 09:41:10|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1653385290000|2022-05-24 09:41:30|2461.8|2457.8|2463|2459|2463|2459|2461.8|2457.8|1
1653385300000|2022-05-24 09:41:40|2462.5|2458.5|2462.8|2458.8|2462.8|2458.8|2462.5|2458.5|0
1653385310000|2022-05-24 09:41:50|2462.5|2458.5|2461.3|2457.3|2462.5|2458.5|2461.3|2457.3|1
1653385320000|2022-05-24 09:42:00|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|0
1653385350000|2022-05-24 09:42:30|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1653385360000|2022-05-24 09:42:40|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2
1653385380000|2022-05-24 09:43:00|2460.6|2456.6|2462|2458|2462|2458|2460.6|2456.6|3
1653385390000|2022-05-24 09:43:10|2461.4|2457.4|2460.8|2456.8|2461.4|2457.4|2460.6|2456.6|24
1653385490000|2022-05-24 09:44:50|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|1
1653385500000|2022-05-24 09:45:00|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1653385560000|2022-05-24 09:46:00|2461.3|2457.3|2462.3|2458.3|2462.6|2458.6|2461.3|2457.3|6
1653385570000|2022-05-24 09:46:10|2462.8|2458.8|2461.8|2457.8|2462.8|2458.8|2461.8|2457.8|0
1653385580000|2022-05-24 09:46:20|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|1
1653385590000|2022-05-24 09:46:30|2462.6|2458.6|2461.8|2457.8|2462.6|2458.6|2461.8|2457.8|0
1653385630000|2022-05-24 09:47:10|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|0
1653385740000|2022-05-24 09:49:00|2462.6|2458.6|2462.8|2458.8|2462.8|2458.8|2462.6|2458.6|7
1653385750000|2022-05-24 09:49:10|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1653385760000|2022-05-24 09:49:20|2464.3|2460.3|2464.6|2460.6|2464.8|2460.8|2464.3|2460.3|0
1653385790000|2022-05-24 09:49:50|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1653385890000|2022-05-24 09:51:30|2464.5|2460.5|2465.3|2461.3|2465.3|2461.3|2464.5|2460.5|1
1653385900000|2022-05-24 09:51:40|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1653385920000|2022-05-24 09:52:00|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|0
1653385930000|2022-05-24 09:52:10|2466.8|2462.8|2466|2462|2466.8|2462.8|2465.5|2461.5|2
1653385950000|2022-05-24 09:52:30|2465.8|2461.8|2463|2459|2465.8|2461.8|2463|2459|6
1653385980000|2022-05-24 09:53:00|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1653385990000|2022-05-24 09:53:10|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1653386040000|2022-05-24 09:54:00|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1653386060000|2022-05-24 09:54:20|2462|2458|2461.3|2457.3|2462|2458|2461.3|2457.3|2
1653386070000|2022-05-24 09:54:30|2462|2458|2462|2458|2462|2458|2462|2458|0
1653386170000|2022-05-24 09:56:10|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|0
1653386180000|2022-05-24 09:56:20|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1653386190000|2022-05-24 09:56:30|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|0
1653386210000|2022-05-24 09:56:50|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1653386220000|2022-05-24 09:57:00|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|0
1653386260000|2022-05-24 09:57:40|2462|2458|2462|2458|2462|2458|2462|2458|0
1653386280000|2022-05-24 09:58:00|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|0
1653386350000|2022-05-24 09:59:10|2462|2458|2462|2458|2462|2458|2462|2458|1
1653386380000|2022-05-24 09:59:40|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1653386400000|2022-05-24 10:00:00|2462|2458|2462|2458|2462|2458|2462|2458|0
1653386440000|2022-05-24 10:00:40|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1653386450000|2022-05-24 10:00:50|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|3
1653386470000|2022-05-24 10:01:10|2464.3|2460.3|2465|2461|2465|2461|2464.3|2460.3|0
1653386490000|2022-05-24 10:01:30|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|0
1653386580000|2022-05-24 10:03:00|2465|2461|2465|2461|2465|2461|2465|2461|0
1653386740000|2022-05-24 10:05:40|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1653386860000|2022-05-24 10:07:40|2465.8|2461.8|2465.7|2461.7|2465.8|2461.8|2465.7|2461.7|0
1653386880000|2022-05-24 10:08:00|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1653386890000|2022-05-24 10:08:10|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1653386910000|2022-05-24 10:08:30|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|0
1653386920000|2022-05-24 10:08:40|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1653386960000|2022-05-24 10:09:20|2465.5|2461.5|2464.8|2460.8|2465.5|2461.5|2464.8|2460.8|1
1653386980000|2022-05-24 10:09:40|2464.3|2460.3|2464.8|2460.8|2465|2461|2464.3|2460.3|1
1653387000000|2022-05-24 10:10:00|2465.5|2461.5|2465.7|2461.7|2465.7|2461.7|2465.5|2461.5|1
1653387010000|2022-05-24 10:10:10|2465|2461|2465|2461|2465|2461|2465|2461|0
1653387050000|2022-05-24 10:10:50|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1653387090000|2022-05-24 10:11:30|2465|2461|2465|2461|2465|2461|2465|2461|0
1653387100000|2022-05-24 10:11:40|2465.2|2461.2|2465.7|2461.7|2465.7|2461.7|2465.2|2461.2|1
1653387120000|2022-05-24 10:12:00|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|0
1653387130000|2022-05-24 10:12:10|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1653387170000|2022-05-24 10:12:50|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|1
1653387220000|2022-05-24 10:13:40|2465.5|2461.5|2464.3|2460.3|2465.5|2461.5|2464.3|2460.3|2
1653387250000|2022-05-24 10:14:10|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1653387290000|2022-05-24 10:14:50|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|3
1653387350000|2022-05-24 10:15:50|2465|2461|2465.3|2461.3|2465.3|2461.3|2465|2461|1
1653387360000|2022-05-24 10:16:00|2465|2461|2465|2461|2465|2461|2465|2461|0
1653387570000|2022-05-24 10:19:30|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|0
1653387630000|2022-05-24 10:20:30|2465|2461|2465|2461|2465|2461|2465|2461|0
1653387660000|2022-05-24 10:21:00|2465.2|2461.2|2465.8|2461.8|2465.8|2461.8|2465.2|2461.2|0
1653387680000|2022-05-24 10:21:20|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1653387760000|2022-05-24 10:22:40|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|0
1653387780000|2022-05-24 10:23:00|2465.7|2461.7|2465.8|2461.8|2465.8|2461.8|2465.7|2461.7|0
1653387890000|2022-05-24 10:24:50|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|8
1653387910000|2022-05-24 10:25:10|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|1
1653387930000|2022-05-24 10:25:30|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1653387960000|2022-05-24 10:26:00|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2
1653387970000|2022-05-24 10:26:10|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1653387980000|2022-05-24 10:26:20|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1653388020000|2022-05-24 10:27:00|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1653388080000|2022-05-24 10:28:00|2465.2|2461.2|2465.8|2461.8|2465.8|2461.8|2465.2|2461.2|1
1653388090000|2022-05-24 10:28:10|2465.3|2461.3|2465.7|2461.7|2465.7|2461.7|2465.3|2461.3|0
1653388110000|2022-05-24 10:28:30|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|0
1653388120000|2022-05-24 10:28:40|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1653388190000|2022-05-24 10:29:50|2465.5|2461.5|2464.8|2460.8|2465.5|2461.5|2464.8|2460.8|0
1653388270000|2022-05-24 10:31:10|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|0
1653388340000|2022-05-24 10:32:20|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|3
1653388350000|2022-05-24 10:32:30|2467.7|2463.7|2468.7|2464.7|2468.7|2464.7|2467.7|2463.7|5
1653388360000|2022-05-24 10:32:40|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|0
1653388420000|2022-05-24 10:33:40|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|4
1653388430000|2022-05-24 10:33:50|||||||||1
1653388440000|2022-05-24 10:34:00|||||||||1
1653388490000|2022-05-24 10:34:50|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|3
1653388550000|2022-05-24 10:35:50|2467.4|2463.4|2467.5|2463.5|2467.5|2463.5|2467.4|2463.4|1
1653388560000|2022-05-24 10:36:00|2467.4|2463.4|2467.5|2463.5|2467.5|2463.5|2467.4|2463.4|0
1653388580000|2022-05-24 10:36:20|||||||||1
1653388620000|2022-05-24 10:37:00|2468.9|2464.9|2468.4|2464.4|2468.9|2464.9|2468.4|2464.4|1
1653388660000|2022-05-24 10:37:40|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|0
1653388670000|2022-05-24 10:37:50|2468.2|2464.2|2468|2464|2468.2|2464.2|2468|2464|1
1653388680000|2022-05-24 10:38:00|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|0
1653388700000|2022-05-24 10:38:20|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|1
1653388710000|2022-05-24 10:38:30|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|0
1653388720000|2022-05-24 10:38:40|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|0
1653388740000|2022-05-24 10:39:00|2467.9|2463.9|2467.4|2463.4|2467.9|2463.9|2467.4|2463.4|0
1653388800000|2022-05-24 10:40:00|2467.5|2463.5|2467.4|2463.4|2467.9|2463.9|2467.4|2463.4|1
1653388820000|2022-05-24 10:40:20|2467|2463|2467.9|2463.9|2467.9|2463.9|2467|2463|2
1653388830000|2022-05-24 10:40:30|2468|2464|2468.4|2464.4|2468.4|2464.4|2468|2464|0
1653388890000|2022-05-24 10:41:30|2468.7|2464.7|2468.5|2464.5|2469|2465|2468.5|2464.5|2
1653388900000|2022-05-24 10:41:40|2469.4|2465.4|2469|2465|2469.4|2465.4|2469|2465|0
1653389040000|2022-05-24 10:44:00|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1653389050000|2022-05-24 10:44:10|2469|2465|2469|2465|2469|2465|2469|2465|0
1653389060000|2022-05-24 10:44:20|2468.9|2464.9|2467|2463|2468.9|2464.9|2467|2463|7
1653389070000|2022-05-24 10:44:30|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1653389200000|2022-05-24 10:46:40|2467.2|2463.2|2466.9|2462.9|2467.4|2463.4|2466.5|2462.5|1
1653389350000|2022-05-24 10:49:10|2465.9|2461.9|2466|2462|2466|2462|2465.9|2461.9|2
1653389360000|2022-05-24 10:49:20|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1653389370000|2022-05-24 10:49:30|2465|2461|2465|2461|2465|2461|2465|2461|1
1653389430000|2022-05-24 10:50:30|2464.7|2460.7|2464|2460|2464.7|2460.7|2464|2460|0
1653389540000|2022-05-24 10:52:20|2464.2|2460.2|2464.9|2460.9|2464.9|2460.9|2464.2|2460.2|0
1653389600000|2022-05-24 10:53:20|2464.5|2460.5|2463.4|2459.4|2464.5|2460.5|2463.4|2459.4|3
1653389610000|2022-05-24 10:53:30|2463|2459|2463|2459|2463|2459|2463|2459|0
1653389670000|2022-05-24 10:54:30|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|0
1653389700000|2022-05-24 10:55:00|2464.2|2460.2|2464.4|2460.4|2464.4|2460.4|2464.2|2460.2|1
1653389720000|2022-05-24 10:55:20|2464.5|2460.5|2464.9|2460.9|2464.9|2460.9|2464.5|2460.5|0
1653389760000|2022-05-24 10:56:00|2465|2461|2465|2461|2465|2461|2465|2461|0
1653389770000|2022-05-24 10:56:10|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|0
1653389840000|2022-05-24 10:57:20|2465|2461|2464.9|2460.9|2465|2461|2464.9|2460.9|1
1653389850000|2022-05-24 10:57:30|2465|2461|2464.9|2460.9|2465|2461|2464.9|2460.9|0
1653389900000|2022-05-24 10:58:20|2464.2|2460.2|2464|2460|2464.2|2460.2|2464|2460|1
1653390120000|2022-05-24 11:02:00|2463.9|2459.9|2463|2459|2463.9|2459.9|2462.9|2458.9|0
1653390150000|2022-05-24 11:02:30|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|0
1653390360000|2022-05-24 11:06:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1653390410000|2022-05-24 11:06:50|||||||||5
1653390460000|2022-05-24 11:07:40|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|0
1653390510000|2022-05-24 11:08:30|2462.2|2458.2|2462.7|2458.7|2462.7|2458.7|2462.2|2458.2|2
1653390560000|2022-05-24 11:09:20|2463.6|2459.6|2464.2|2460.2|2464.2|2460.2|2463.6|2459.6|3
1653390580000|2022-05-24 11:09:40|2466|2462|2466.7|2462.7|2466.9|2462.9|2466|2462|2
1653390640000|2022-05-24 11:10:40|2466|2462|2466|2462|2466|2462|2466|2462|0
1653390810000|2022-05-24 11:13:30|2466.5|2462.5|2466.9|2462.9|2467|2463|2466.5|2462.5|0
1653390820000|2022-05-24 11:13:40|2467|2463|2467|2463|2467|2463|2467|2463|0
1653390860000|2022-05-24 11:14:20|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1653390910000|2022-05-24 11:15:10|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|1
1653390940000|2022-05-24 11:15:40|2467|2463|2467|2463|2467|2463|2467|2463|0
1653390970000|2022-05-24 11:16:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|0
1653391020000|2022-05-24 11:17:00|2467|2463|2466.9|2462.9|2467|2463|2466.2|2462.2|16
1653391140000|2022-05-24 11:19:00|2467|2463|2467.4|2463.4|2467.4|2463.4|2467|2463|0
1653391150000|2022-05-24 11:19:10|2467|2463|2467|2463|2467|2463|2467|2463|0
1653391200000|2022-05-24 11:20:00|2467.1|2463.1|2467.9|2463.9|2467.9|2463.9|2467.1|2463.1|0
1653391210000|2022-05-24 11:20:10|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|0
1653391270000|2022-05-24 11:21:10|2468.5|2464.5|2469.4|2465.4|2469.4|2465.4|2468.5|2464.5|1
1653391280000|2022-05-24 11:21:20|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1653391290000|2022-05-24 11:21:30|2469.2|2465.2|2470.2|2466.2|2470.2|2466.2|2469.2|2465.2|0
1653391300000|2022-05-24 11:21:40|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2
1653391310000|2022-05-24 11:21:50|2470.4|2466.4|2470.9|2466.9|2470.9|2466.9|2470.4|2466.4|21
1653391360000|2022-05-24 11:22:40|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|0
1653391390000|2022-05-24 11:23:10|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2
1653391400000|2022-05-24 11:23:20|2469.6|2465.6|2469.4|2465.4|2469.6|2465.6|2469.4|2465.4|1
1653391410000|2022-05-24 11:23:30|||||||||1
1653391420000|2022-05-24 11:23:40|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|0
1653391450000|2022-05-24 11:24:10|2470.2|2466.2|2469.7|2465.7|2470.4|2466.4|2469.7|2465.7|2
1653391470000|2022-05-24 11:24:30|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|0
1653391510000|2022-05-24 11:25:10|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1653391570000|2022-05-24 11:26:10|||||||||1
1653391600000|2022-05-24 11:26:40|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|0
1653391650000|2022-05-24 11:27:30|2469.7|2465.7|2468.2|2464.2|2469.7|2465.7|2468.2|2464.2|11
1653391660000|2022-05-24 11:27:40|||||||||28
1653391700000|2022-05-24 11:28:20|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|1
1653391730000|2022-05-24 11:28:50|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|0
1653391980000|2022-05-24 11:33:00|2467.6|2463.6|2467.2|2463.2|2467.6|2463.6|2467.2|2463.2|5
1653392040000|2022-05-24 11:34:00|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|0
1653392090000|2022-05-24 11:34:50|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|1
1653392110000|2022-05-24 11:35:10|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1653392120000|2022-05-24 11:35:20|2468.2|2464.2|2468.4|2464.4|2468.4|2464.4|2468.2|2464.2|0
1653392180000|2022-05-24 11:36:20|2467.9|2463.9|2467.9|2463.9|2468.4|2464.4|2467.9|2463.9|0
1653392190000|2022-05-24 11:36:30|2468.4|2464.4|2467.9|2463.9|2468.4|2464.4|2467.9|2463.9|0
1653392230000|2022-05-24 11:37:10|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|0
1653392260000|2022-05-24 11:37:40|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1653392280000|2022-05-24 11:38:00|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|0
1653392290000|2022-05-24 11:38:10|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1653392310000|2022-05-24 11:38:30|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|0
1653392340000|2022-05-24 11:39:00|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|0
1653392350000|2022-05-24 11:39:10|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2
1653392360000|2022-05-24 11:39:20|||||||||1
1653392380000|2022-05-24 11:39:40|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|0
1653392390000|2022-05-24 11:39:50|2469.2|2465.2|2468.9|2464.9|2469.2|2465.2|2468.9|2464.9|1
1653392410000|2022-05-24 11:40:10|2469.6|2465.6|2469.9|2465.9|2469.9|2465.9|2469.6|2465.6|2
1653392430000|2022-05-24 11:40:30|2470.1|2466.1|2469.9|2465.9|2470.1|2466.1|2469.9|2465.9|0
1653392470000|2022-05-24 11:41:10|2470.1|2466.1|2470.4|2466.4|2470.4|2466.4|2470.1|2466.1|0
1653392570000|2022-05-24 11:42:50|2469.9|2465.9|2470.2|2466.2|2470.4|2466.4|2469.9|2465.9|1
1653392580000|2022-05-24 11:43:00|2469.9|2465.9|2470.4|2466.4|2470.4|2466.4|2469.9|2465.9|0
1653392590000|2022-05-24 11:43:10|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|1
1653392630000|2022-05-24 11:43:50|||||||||1
1653392640000|2022-05-24 11:44:00|2469.6|2465.6|2469.6|2465.6|2470.1|2466.1|2469.6|2465.6|0
1653392720000|2022-05-24 11:45:20|2469.7|2465.7|2470.1|2466.1|2470.1|2466.1|2469.7|2465.7|0
1653392730000|2022-05-24 11:45:30|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|0
1653392750000|2022-05-24 11:45:50|||||||||1
1653392810000|2022-05-24 11:46:50|||||||||1
1653392870000|2022-05-24 11:47:50|||||||||1
1653392910000|2022-05-24 11:48:30|||||||||1
1653392920000|2022-05-24 11:48:40|2468.9|2464.9|2467.9|2463.9|2468.9|2464.9|2467.9|2463.9|3
1653392930000|2022-05-24 11:48:50|2467.4|2463.4|2467.6|2463.6|2467.6|2463.6|2467.4|2463.4|6
1653392940000|2022-05-24 11:49:00|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|1
1653392950000|2022-05-24 11:49:10|2468.1|2464.1|2468.4|2464.4|2468.4|2464.4|2468.1|2464.1|2
1653392960000|2022-05-24 11:49:20|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2
1653392990000|2022-05-24 11:49:50|2467.7|2463.7|2467.9|2463.9|2468.1|2464.1|2467.4|2463.4|2
1653393000000|2022-05-24 11:50:00|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2467.7|2463.7|2
1653393010000|2022-05-24 11:50:10|2467.9|2463.9|2467.6|2463.6|2467.9|2463.9|2467.6|2463.6|1
1653393020000|2022-05-24 11:50:20|2467.9|2463.9|2467.4|2463.4|2467.9|2463.9|2467.4|2463.4|1
1653393030000|2022-05-24 11:50:30|2467.1|2463.1|2466.6|2462.6|2467.1|2463.1|2466.6|2462.6|0
1653393060000|2022-05-24 11:51:00|2466.9|2462.9|2467.2|2463.2|2467.2|2463.2|2466.9|2462.9|1
1653393070000|2022-05-24 11:51:10|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|0
1653393090000|2022-05-24 11:51:30|||||||||1
1653393110000|2022-05-24 11:51:50|2467.4|2463.4|2467.1|2463.1|2467.4|2463.4|2467.1|2463.1|4
1653393140000|2022-05-24 11:52:20|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|0
1653393160000|2022-05-24 11:52:40|||||||||1
1653393170000|2022-05-24 11:52:50|||||||||1
1653393180000|2022-05-24 11:53:00|2466.4|2462.4|2466.1|2462.1|2466.4|2462.4|2465.9|2461.9|8
1653393190000|2022-05-24 11:53:10|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|0
1653393210000|2022-05-24 11:53:30|2464.1|2460.1|2465.6|2461.6|2465.6|2461.6|2463.6|2459.6|8
1653393220000|2022-05-24 11:53:40|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2464.9|2460.9|0
1653393230000|2022-05-24 11:53:50|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|0
1653393250000|2022-05-24 11:54:10|2465.9|2461.9|2466.1|2462.1|2466.1|2462.1|2465.9|2461.9|1
1653393290000|2022-05-24 11:54:50|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|0
1653393330000|2022-05-24 11:55:30|||||||||2
1653393350000|2022-05-24 11:55:50|||||||||1
1653393420000|2022-05-24 11:57:00|2468.4|2464.4|2468.9|2464.9|2468.9|2464.9|2468.1|2464.1|4
1653393430000|2022-05-24 11:57:10|||||||||1
1653393440000|2022-05-24 11:57:20|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|4
1653393450000|2022-05-24 11:57:30|2469.1|2465.1|2469.9|2465.9|2469.9|2465.9|2469.1|2465.1|0
1653393470000|2022-05-24 11:57:50|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|1
1653393480000|2022-05-24 11:58:00|2470.6|2466.6|2470.6|2466.6|2470.9|2466.9|2470.4|2466.4|6
1653393490000|2022-05-24 11:58:10|2470.9|2466.9|2469.9|2465.9|2470.9|2466.9|2469.9|2465.9|6
1653393500000|2022-05-24 11:58:20|2469.2|2465.2|2468.9|2464.9|2469.2|2465.2|2468.9|2464.9|1
1653393540000|2022-05-24 11:59:00|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|0
1653393550000|2022-05-24 11:59:10|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|0
1653393560000|2022-05-24 11:59:20|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|1
1653393580000|2022-05-24 11:59:40|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|1
1653393590000|2022-05-24 11:59:50|2470.6|2466.6|2470.9|2466.9|2470.9|2466.9|2470.6|2466.6|9
1653393600000|2022-05-24 12:00:00|2472.6|2468.6|2467.6|2463.6|2472.6|2468.6|2467.6|2463.6|51
1653393610000|2022-05-24 12:00:10|2466.9|2462.9|2464.9|2460.9|2466.9|2462.9|2464.9|2460.9|16
1653393640000|2022-05-24 12:00:40|2464.1|2460.1|2463.9|2459.9|2464.1|2460.1|2463.9|2459.9|3
1653393650000|2022-05-24 12:00:50|||||||||1
1653393660000|2022-05-24 12:01:00|2465.6|2461.6|2464.9|2460.9|2465.9|2461.9|2464.9|2460.9|18
1653393680000|2022-05-24 12:01:20|2465.2|2461.2|2465.4|2461.4|2465.6|2461.6|2465.2|2461.2|9
1653393690000|2022-05-24 12:01:30|2465.1|2461.1|2465.6|2461.6|2465.6|2461.6|2465.1|2461.1|0
1653393700000|2022-05-24 12:01:40|2465.9|2461.9|2465.2|2461.2|2465.9|2461.9|2465.2|2461.2|9
1653393720000|2022-05-24 12:02:00|2464.9|2460.9|2464.6|2460.6|2464.9|2460.9|2464.6|2460.6|2
1653393730000|2022-05-24 12:02:10|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|5
1653393740000|2022-05-24 12:02:20|||||||||3
1653393760000|2022-05-24 12:02:40|2464.6|2460.6|2463.9|2459.9|2464.6|2460.6|2463.9|2459.9|11
1653393770000|2022-05-24 12:02:50|||||||||1
1653393780000|2022-05-24 12:03:00|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2
1653393790000|2022-05-24 12:03:10|2462.9|2458.9|2463.6|2459.6|2463.6|2459.6|2462.6|2458.6|28
1653393800000|2022-05-24 12:03:20|2463.4|2459.4|2462.6|2458.6|2463.4|2459.4|2462.6|2458.6|1
1653393810000|2022-05-24 12:03:30|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|4
1653393820000|2022-05-24 12:03:40|||||||||4
1653393830000|2022-05-24 12:03:50|||||||||1
1653393840000|2022-05-24 12:04:00|||||||||2
1653393850000|2022-05-24 12:04:10|2462.6|2458.6|2466.9|2462.9|2466.9|2462.9|2462.6|2458.6|37
1653393870000|2022-05-24 12:04:30|||||||||1
1653393880000|2022-05-24 12:04:40|2467.7|2463.7|2467.1|2463.1|2467.7|2463.7|2467.1|2463.1|14
1653393890000|2022-05-24 12:04:50|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1653393900000|2022-05-24 12:05:00|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|1
1653393910000|2022-05-24 12:05:10|||||||||1
1653393920000|2022-05-24 12:05:20|2467.9|2463.9|2467.9|2463.9|2468.9|2464.9|2467.9|2463.9|10
1653393930000|2022-05-24 12:05:30|2468.1|2464.1|2467.9|2463.9|2468.1|2464.1|2467.9|2463.9|4
1653393950000|2022-05-24 12:05:50|2468.6|2464.6|2468.1|2464.1|2468.6|2464.6|2468.1|2464.1|10
1653393960000|2022-05-24 12:06:00|2467.9|2463.9|2468.1|2464.1|2468.2|2464.2|2467.9|2463.9|2
1653393970000|2022-05-24 12:06:10|2468.3|2464.3|2468.6|2464.6|2468.6|2464.6|2468.3|2464.3|2
1653393980000|2022-05-24 12:06:20|||||||||3
1653393990000|2022-05-24 12:06:30|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1653394000000|2022-05-24 12:06:40|||||||||1
1653394010000|2022-05-24 12:06:50|2468.6|2464.6|2467.6|2463.6|2468.6|2464.6|2467.6|2463.6|13
1653394020000|2022-05-24 12:07:00|2467.4|2463.4|2465.9|2461.9|2467.4|2463.4|2465.9|2461.9|2
1653394030000|2022-05-24 12:07:10|2467.3|2463.3|2467.6|2463.6|2468.1|2464.1|2467.3|2463.3|9
1653394040000|2022-05-24 12:07:20|2467.3|2463.3|2467.1|2463.1|2467.3|2463.3|2467.1|2463.1|1
1653394050000|2022-05-24 12:07:30|2466.9|2462.9|2467.3|2463.3|2467.3|2463.3|2466.9|2462.9|2
1653394060000|2022-05-24 12:07:40|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1653394070000|2022-05-24 12:07:50|||||||||1
1653394080000|2022-05-24 12:08:00|2467.3|2463.3|2466.9|2462.9|2467.5|2463.5|2466.9|2462.9|1
1653394090000|2022-05-24 12:08:10|2467.6|2463.6|2468.6|2464.6|2468.6|2464.6|2467.6|2463.6|12
1653394100000|2022-05-24 12:08:20|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|4
1653394120000|2022-05-24 12:08:40|2468.1|2464.1|2467.6|2463.6|2468.1|2464.1|2467.6|2463.6|7
1653394140000|2022-05-24 12:09:00|2467.1|2463.1|2466.6|2462.6|2467.1|2463.1|2466.6|2462.6|2
1653394150000|2022-05-24 12:09:10|2466.4|2462.4|2466.1|2462.1|2466.4|2462.4|2466.1|2462.1|0
1653394160000|2022-05-24 12:09:20|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1653394170000|2022-05-24 12:09:30|2465.6|2461.6|2465.9|2461.9|2465.9|2461.9|2464.9|2460.9|2
1653394190000|2022-05-24 12:09:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|1
1653394210000|2022-05-24 12:10:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1653394230000|2022-05-24 12:10:30|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2
1653394240000|2022-05-24 12:10:40|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|0
1653394250000|2022-05-24 12:10:50|||||||||1
1653394260000|2022-05-24 12:11:00|||||||||1
1653394270000|2022-05-24 12:11:10|2464.6|2460.6|2464.2|2460.2|2464.6|2460.6|2464.2|2460.2|4
1653394290000|2022-05-24 12:11:30|||||||||1
1653394300000|2022-05-24 12:11:40|2463.9|2459.9|2463.7|2459.7|2463.9|2459.9|2463.7|2459.7|9
1653394310000|2022-05-24 12:11:50|2463.4|2459.4|2463.2|2459.2|2463.4|2459.4|2463.2|2459.2|1
1653394330000|2022-05-24 12:12:10|||||||||1
1653394360000|2022-05-24 12:12:40|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|1
1653394370000|2022-05-24 12:12:50|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|3
1653394380000|2022-05-24 12:13:00|||||||||1
1653394390000|2022-05-24 12:13:10|||||||||2
1653394410000|2022-05-24 12:13:30|||||||||2
1653394420000|2022-05-24 12:13:40|2462.6|2458.6|2462.7|2458.7|2462.9|2458.9|2462.6|2458.6|14
1653394440000|2022-05-24 12:14:00|2462.9|2458.9|2462.7|2458.7|2462.9|2458.9|2462.7|2458.7|2
1653394450000|2022-05-24 12:14:10|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.2|2458.2|1
1653394470000|2022-05-24 12:14:30|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|0
1653394480000|2022-05-24 12:14:40|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|16
1653394520000|2022-05-24 12:15:20|2461.9|2457.9|2461.7|2457.7|2461.9|2457.9|2461.7|2457.7|7
1653394550000|2022-05-24 12:15:50|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1653394570000|2022-05-24 12:16:10|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|4
1653394580000|2022-05-24 12:16:20|||||||||1
1653394590000|2022-05-24 12:16:30|2461.7|2457.7|2461.9|2457.9|2461.9|2457.9|2461.7|2457.7|8
1653394630000|2022-05-24 12:17:10|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|0
1653394650000|2022-05-24 12:17:30|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|0
1653394690000|2022-05-24 12:18:10|2460.2|2456.2|2460.9|2456.9|2461.5|2457.5|2460.2|2456.2|4
1653394700000|2022-05-24 12:18:20|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|19
1653394710000|2022-05-24 12:18:30|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|17
1653394720000|2022-05-24 12:18:40|2460.3|2456.3|2460.2|2456.2|2460.3|2456.3|2459.9|2455.9|3
1653394730000|2022-05-24 12:18:50|2459.9|2455.9|2458.3|2454.3|2459.9|2455.9|2458.3|2454.3|30
1653394740000|2022-05-24 12:19:00|2457.7|2453.7|2457.5|2453.5|2457.7|2453.7|2457.2|2453.2|34
1653394750000|2022-05-24 12:19:10|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|0
1653394760000|2022-05-24 12:19:20|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|5
1653394770000|2022-05-24 12:19:30|2458.9|2454.9|2459.2|2455.2|2459.2|2455.2|2458.9|2454.9|5
1653394800000|2022-05-24 12:20:00|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|5
1653394810000|2022-05-24 12:20:10|2459.4|2455.4|2458.9|2454.9|2459.4|2455.4|2458.9|2454.9|3
1653394820000|2022-05-24 12:20:20|||||||||1
1653394830000|2022-05-24 12:20:30|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|9
1653394850000|2022-05-24 12:20:50|2456.9|2452.9|2456.2|2452.2|2456.9|2452.9|2456.2|2452.2|16
1653394870000|2022-05-24 12:21:10|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|0
1653394880000|2022-05-24 12:21:20|2455.6|2451.6|2455.7|2451.7|2455.7|2451.7|2455.6|2451.6|9
1653394890000|2022-05-24 12:21:30|2455.9|2451.9|2457.4|2453.4|2457.4|2453.4|2455.9|2451.9|11
1653394900000|2022-05-24 12:21:40|2457.6|2453.6|2457.9|2453.9|2457.9|2453.9|2457.6|2453.6|0
1653394940000|2022-05-24 12:22:20|2456.9|2452.9|2455.9|2451.9|2456.9|2452.9|2455.9|2451.9|17
1653394960000|2022-05-24 12:22:40|2456.2|2452.2|2455.7|2451.7|2456.2|2452.2|2455.7|2451.7|1
1653394980000|2022-05-24 12:23:00|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|0
1653394990000|2022-05-24 12:23:10|2454.7|2450.7|2455.9|2451.9|2455.9|2451.9|2454.7|2450.7|3
1653395010000|2022-05-24 12:23:30|2456.1|2452.1|2457.4|2453.4|2457.9|2453.9|2456.1|2452.1|22
1653395020000|2022-05-24 12:23:40|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|0
1653395040000|2022-05-24 12:24:00|2458.2|2454.2|2458.9|2454.9|2458.9|2454.9|2458.2|2454.2|15
1653395050000|2022-05-24 12:24:10|2459.6|2455.6|2459.9|2455.9|2459.9|2455.9|2459.6|2455.6|7
1653395060000|2022-05-24 12:24:20|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2
1653395080000|2022-05-24 12:24:40|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|0
1653395100000|2022-05-24 12:25:00|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2
1653395110000|2022-05-24 12:25:10|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|0
1653395190000|2022-05-24 12:26:30|2458.6|2454.6|2457.9|2453.9|2458.6|2454.6|2457.7|2453.7|3
1653395200000|2022-05-24 12:26:40|2458.6|2454.6|2457.9|2453.9|2458.6|2454.6|2457.9|2453.9|11
1653395260000|2022-05-24 12:27:40|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|1
1653395280000|2022-05-24 12:28:00|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2
1653395290000|2022-05-24 12:28:10|2457.6|2453.6|2458.2|2454.2|2458.2|2454.2|2457.6|2453.6|1
1653395310000|2022-05-24 12:28:30|2457.9|2453.9|2456.9|2452.9|2457.9|2453.9|2456.9|2452.9|11
1653395320000|2022-05-24 12:28:40|2456.7|2452.7|2456.7|2452.7|2456.9|2452.9|2456.7|2452.7|3
1653395330000|2022-05-24 12:28:50|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|1
1653395340000|2022-05-24 12:29:00|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|1
1653395370000|2022-05-24 12:29:30|2454.2|2450.2|2451.5|2447.5|2454.2|2450.2|2451.2|2447.2|126
1653395380000|2022-05-24 12:29:40|2451|2447|2451|2447|2451|2447|2451|2447|3
1653395390000|2022-05-24 12:29:50|2450.3|2446.3|2449.5|2445.5|2450.3|2446.3|2449.5|2445.5|39
1653395400000|2022-05-24 12:30:00|2449|2445|2449.5|2445.5|2450.1|2446.1|2449|2445|3
1653395410000|2022-05-24 12:30:10|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2
1653395420000|2022-05-24 12:30:20|2450.8|2446.8|2453.3|2449.3|2453.3|2449.3|2450.8|2446.8|12
1653395430000|2022-05-24 12:30:30|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1653395440000|2022-05-24 12:30:40|2453.2|2449.2|2453.5|2449.5|2453.5|2449.5|2453.2|2449.2|5
1653395450000|2022-05-24 12:30:50|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|9
1653395460000|2022-05-24 12:31:00|2453.3|2449.3|2454.5|2450.5|2454.5|2450.5|2453.3|2449.3|8
1653395510000|2022-05-24 12:31:50|2453.2|2449.2|2453|2449|2453.2|2449.2|2453|2449|10
1653395520000|2022-05-24 12:32:00|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1653395530000|2022-05-24 12:32:10|||||||||1
1653395570000|2022-05-24 12:32:50|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1653395600000|2022-05-24 12:33:20|2452.2|2448.2|2452.5|2448.5|2452.5|2448.5|2452.2|2448.2|10
1653395610000|2022-05-24 12:33:30|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|38
1653395620000|2022-05-24 12:33:40|2452.5|2448.5|2454.3|2450.3|2454.3|2450.3|2452.5|2448.5|40
1653395640000|2022-05-24 12:34:00|2454|2450|2454.5|2450.5|2454.5|2450.5|2454|2450|2
1653395690000|2022-05-24 12:34:50|||||||||1
1653395700000|2022-05-24 12:35:00|2453.5|2449.5|2454.7|2450.7|2454.7|2450.7|2453.5|2449.5|13
1653395710000|2022-05-24 12:35:10|2454.9|2450.9|2456.9|2452.9|2456.9|2452.9|2454.9|2450.9|25
1653395720000|2022-05-24 12:35:20|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|1
1653395730000|2022-05-24 12:35:30|2457.9|2453.9|2457.6|2453.6|2457.9|2453.9|2457.1|2453.1|3
1653395750000|2022-05-24 12:35:50|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2
1653395760000|2022-05-24 12:36:00|2458.7|2454.7|2458.9|2454.9|2458.9|2454.9|2458.7|2454.7|1
1653395770000|2022-05-24 12:36:10|2459.2|2455.2|2459.4|2455.4|2459.4|2455.4|2459.2|2455.2|1
1653395780000|2022-05-24 12:36:20|2459.6|2455.6|2459.4|2455.4|2459.9|2455.9|2459.4|2455.4|1
1653395790000|2022-05-24 12:36:30|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|0
1653395800000|2022-05-24 12:36:40|2459.4|2455.4|2459.9|2455.9|2459.9|2455.9|2459.4|2455.4|0
1653395840000|2022-05-24 12:37:20|||||||||1
1653395880000|2022-05-24 12:38:00|||||||||1
1653395890000|2022-05-24 12:38:10|2459.3|2455.3|2459.1|2455.1|2459.3|2455.3|2458.9|2454.9|2
1653395930000|2022-05-24 12:38:50|2459.3|2455.3|2459.4|2455.4|2459.6|2455.6|2459.3|2455.3|0
1653396000000|2022-05-24 12:40:00|2459.2|2455.2|2457.9|2453.9|2459.2|2455.2|2457.9|2453.9|4
1653396010000|2022-05-24 12:40:10|2457.1|2453.1|2457.6|2453.6|2457.6|2453.6|2456.9|2452.9|5
1653396020000|2022-05-24 12:40:20|2456.9|2452.9|2457.1|2453.1|2457.1|2453.1|2456.9|2452.9|2
1653396030000|2022-05-24 12:40:30|2457.7|2453.7|2458.9|2454.9|2458.9|2454.9|2457.7|2453.7|3
1653396050000|2022-05-24 12:40:50|2457.7|2453.7|2457.1|2453.1|2457.7|2453.7|2457.1|2453.1|6
1653396070000|2022-05-24 12:41:10|2457.4|2453.4|2456.9|2452.9|2457.4|2453.4|2456.9|2452.9|0
1653396080000|2022-05-24 12:41:20|||||||||2
1653396110000|2022-05-24 12:41:50|||||||||2
1653396130000|2022-05-24 12:42:10|||||||||2
1653396160000|2022-05-24 12:42:40|2456.3|2452.3|2455.7|2451.7|2456.3|2452.3|2455.7|2451.7|8
1653396190000|2022-05-24 12:43:10|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2
1653396230000|2022-05-24 12:43:50|||||||||2
1653396240000|2022-05-24 12:44:00|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|1
1653396260000|2022-05-24 12:44:20|||||||||2
1653396270000|2022-05-24 12:44:30|2456.2|2452.2|2455.9|2451.9|2456.2|2452.2|2455.7|2451.7|11
1653396300000|2022-05-24 12:45:00|||||||||2
1653396330000|2022-05-24 12:45:30|||||||||1
1653396340000|2022-05-24 12:45:40|||||||||2
1653396380000|2022-05-24 12:46:20|||||||||2
1653396420000|2022-05-24 12:47:00|||||||||2
1653396440000|2022-05-24 12:47:20|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|1
1653396450000|2022-05-24 12:47:30|2457.1|2453.1|2455.5|2451.5|2457.1|2453.1|2455.5|2451.5|78
1653396470000|2022-05-24 12:47:50|||||||||1
1653396480000|2022-05-24 12:48:00|2455.8|2451.8|2456.2|2452.2|2456.2|2452.2|2455.8|2451.8|3
1653396490000|2022-05-24 12:48:10|||||||||1
1653396520000|2022-05-24 12:48:40|2455.6|2451.6|2456.1|2452.1|2456.1|2452.1|2455.2|2451.2|9
1653396530000|2022-05-24 12:48:50|2456.5|2452.5|2457.2|2453.2|2457.2|2453.2|2456|2452|18
1653396540000|2022-05-24 12:49:00|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|0
1653396560000|2022-05-24 12:49:20|2458.5|2454.5|2457.7|2453.7|2458.5|2454.5|2457.7|2453.7|3
1653396570000|2022-05-24 12:49:30|2457.9|2453.9|2457.5|2453.5|2458.5|2454.5|2457.5|2453.5|0
1653396610000|2022-05-24 12:50:10|||||||||1
1653396630000|2022-05-24 12:50:30|2457.8|2453.8|2457.5|2453.5|2458.5|2454.5|2457.5|2453.5|4
1653396650000|2022-05-24 12:50:50|2458.5|2454.5|2458.7|2454.7|2458.7|2454.7|2458.5|2454.5|1
1653396660000|2022-05-24 12:51:00|2459|2455|2459.2|2455.2|2459.2|2455.2|2459|2455|0
1653396670000|2022-05-24 12:51:10|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|0
1653396680000|2022-05-24 12:51:20|2460.5|2456.5|2458.8|2454.8|2460.5|2456.5|2458.8|2454.8|9
1653396690000|2022-05-24 12:51:30|2458.5|2454.5|2459.2|2455.2|2459.2|2455.2|2458.5|2454.5|4
1653396710000|2022-05-24 12:51:50|||||||||1
1653396750000|2022-05-24 12:52:30|||||||||1
1653396760000|2022-05-24 12:52:40|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|1
1653396770000|2022-05-24 12:52:50|2460|2456|2460|2456|2460|2456|2460|2456|1
1653396780000|2022-05-24 12:53:00|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1653396790000|2022-05-24 12:53:10|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1653396850000|2022-05-24 12:54:10|||||||||1
1653396860000|2022-05-24 12:54:20|2459.8|2455.8|2460|2456|2460|2456|2459.8|2455.8|1
1653396880000|2022-05-24 12:54:40|2460.2|2456.2|2460.5|2456.5|2460.5|2456.5|2460.2|2456.2|0
1653396890000|2022-05-24 12:54:50|||||||||1
1653396910000|2022-05-24 12:55:10|||||||||2
1653396920000|2022-05-24 12:55:20|2461.1|2457.1|2461.5|2457.5|2461.5|2457.5|2461.1|2457.1|2
1653396930000|2022-05-24 12:55:30|2461.3|2457.3|2461.5|2457.5|2461.5|2457.5|2460.7|2456.7|5
1653396970000|2022-05-24 12:56:10|||||||||1
1653397000000|2022-05-24 12:56:40|||||||||1
1653397030000|2022-05-24 12:57:10|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1653397040000|2022-05-24 12:57:20|||||||||2
1653397050000|2022-05-24 12:57:30|2461.5|2457.5|2461.7|2457.7|2461.7|2457.7|2461.5|2457.5|12
1653397060000|2022-05-24 12:57:40|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|0
1653397080000|2022-05-24 12:58:00|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2
1653397110000|2022-05-24 12:58:30|2462.6|2458.6|2462.8|2458.8|2463.4|2459.4|2462.6|2458.6|68
1653397120000|2022-05-24 12:58:40|2462.5|2458.5|2461.5|2457.5|2462.5|2458.5|2461.5|2457.5|10
1653397130000|2022-05-24 12:58:50|2460.9|2456.9|2461|2457|2461|2457|2460.5|2456.5|3
1653397140000|2022-05-24 12:59:00|2461.3|2457.3|2460.7|2456.7|2461.3|2457.3|2460.5|2456.5|5
1653397150000|2022-05-24 12:59:10|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1653397170000|2022-05-24 12:59:30|2460|2456|2459.9|2455.9|2460|2456|2459.9|2455.9|2
1653397180000|2022-05-24 12:59:40|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1653397190000|2022-05-24 12:59:50|||||||||1
1653397220000|2022-05-24 13:00:20|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1653397230000|2022-05-24 13:00:30|2461|2457|2460.7|2456.7|2461|2457|2460.5|2456.5|6
1653397240000|2022-05-24 13:00:40|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1653397260000|2022-05-24 13:01:00|2460.8|2456.8|2459.2|2455.2|2460.8|2456.8|2459.2|2455.2|7
1653397270000|2022-05-24 13:01:10|2458.2|2454.2|2457.2|2453.2|2458.2|2454.2|2457.2|2453.2|18
1653397280000|2022-05-24 13:01:20|2457.6|2453.6|2458.9|2454.9|2458.9|2454.9|2457.6|2453.6|24
1653397290000|2022-05-24 13:01:30|2458.5|2454.5|2458.7|2454.7|2458.7|2454.7|2458.5|2454.5|14
1653397320000|2022-05-24 13:02:00|2458.5|2454.5|2458.2|2454.2|2458.5|2454.5|2458.2|2454.2|1
1653397330000|2022-05-24 13:02:10|2458|2454|2458|2454|2458|2454|2458|2454|3
1653397350000|2022-05-24 13:02:30|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|0
1653397360000|2022-05-24 13:02:40|2457.5|2453.5|2456.5|2452.5|2457.5|2453.5|2456.5|2452.5|6
1653397370000|2022-05-24 13:02:50|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|1
1653397380000|2022-05-24 13:03:00|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|10
1653397390000|2022-05-24 13:03:10|2455.8|2451.8|2456|2452|2456.2|2452.2|2455.8|2451.8|3
1653397400000|2022-05-24 13:03:20|2455.8|2451.8|2455.5|2451.5|2455.8|2451.8|2455.5|2451.5|0
1653397420000|2022-05-24 13:03:40|2456.4|2452.4|2457.5|2453.5|2457.5|2453.5|2456.4|2452.4|8
1653397440000|2022-05-24 13:04:00|2456.7|2452.7|2456.3|2452.3|2456.7|2452.7|2456.3|2452.3|1
1653397450000|2022-05-24 13:04:10|2455.7|2451.7|2455.5|2451.5|2455.7|2451.7|2455.5|2451.5|0
1653397470000|2022-05-24 13:04:30|||||||||6
1653397480000|2022-05-24 13:04:40|2456.2|2452.2|2456|2452|2456.2|2452.2|2456|2452|4
1653397500000|2022-05-24 13:05:00|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|0
1653397520000|2022-05-24 13:05:20|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|0
1653397540000|2022-05-24 13:05:40|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|3
1653397550000|2022-05-24 13:05:50|||||||||1
1653397560000|2022-05-24 13:06:00|2456.2|2452.2|2455.7|2451.7|2456.2|2452.2|2455.7|2451.7|10
1653397570000|2022-05-24 13:06:10|2455.5|2451.5|2455.7|2451.7|2455.7|2451.7|2455.2|2451.2|0
1653397580000|2022-05-24 13:06:20|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|0
1653397590000|2022-05-24 13:06:30|2455.8|2451.8|2456.2|2452.2|2456.2|2452.2|2455.8|2451.8|3
1653397600000|2022-05-24 13:06:40|2455.9|2451.9|2455.7|2451.7|2455.9|2451.9|2455.7|2451.7|1
1653397620000|2022-05-24 13:07:00|2455.2|2451.2|2454.8|2450.8|2455.2|2451.2|2454.8|2450.8|1
1653397630000|2022-05-24 13:07:10|2454.5|2450.5|2455.7|2451.7|2455.7|2451.7|2454.5|2450.5|5
1653397660000|2022-05-24 13:07:40|2455.5|2451.5|2455.7|2451.7|2455.7|2451.7|2455.5|2451.5|3
1653397680000|2022-05-24 13:08:00|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|0
1653397690000|2022-05-24 13:08:10|2455.5|2451.5|2454.7|2450.7|2455.5|2451.5|2454.7|2450.7|1
1653397700000|2022-05-24 13:08:20|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1653397720000|2022-05-24 13:08:40|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|0
1653397740000|2022-05-24 13:09:00|2454.5|2450.5|2454.2|2450.2|2454.5|2450.5|2454.2|2450.2|1
1653397750000|2022-05-24 13:09:10|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1653397770000|2022-05-24 13:09:30|2455.7|2451.7|2456.5|2452.5|2456.5|2452.5|2455.7|2451.7|49
1653397780000|2022-05-24 13:09:40|2456.7|2452.7|2457.5|2453.5|2457.5|2453.5|2456.7|2452.7|3
1653397800000|2022-05-24 13:10:00|2458.1|2454.1|2458.5|2454.5|2458.7|2454.7|2458.1|2454.1|2
1653397820000|2022-05-24 13:10:20|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2
1653397850000|2022-05-24 13:10:50|2458.2|2454.2|2457.5|2453.5|2458.2|2454.2|2457.5|2453.5|11
1653397880000|2022-05-24 13:11:20|||||||||1
1653397890000|2022-05-24 13:11:30|2457.2|2453.2|2456.5|2452.5|2457.2|2453.2|2456.5|2452.5|3
1653397900000|2022-05-24 13:11:40|2456.2|2452.2|2455.8|2451.8|2456.2|2452.2|2455.8|2451.8|3
1653397910000|2022-05-24 13:11:50|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|1
1653397940000|2022-05-24 13:12:20|||||||||1
1653397970000|2022-05-24 13:12:50|||||||||1
1653397980000|2022-05-24 13:13:00|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2
1653397990000|2022-05-24 13:13:10|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|0
1653398010000|2022-05-24 13:13:30|||||||||1
1653398020000|2022-05-24 13:13:40|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|0
1653398040000|2022-05-24 13:14:00|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|1
1653398070000|2022-05-24 13:14:30|||||||||2
1653398080000|2022-05-24 13:14:40|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|1
1653398100000|2022-05-24 13:15:00|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|0
1653398110000|2022-05-24 13:15:10|||||||||1
1653398120000|2022-05-24 13:15:20|||||||||1
1653398200000|2022-05-24 13:16:40|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|7
1653398220000|2022-05-24 13:17:00|||||||||1
1653398240000|2022-05-24 13:17:20|2458|2454|2458|2454|2458|2454|2458|2454|2
1653398250000|2022-05-24 13:17:30|2458.2|2454.2|2458.5|2454.5|2458.5|2454.5|2458.2|2454.2|0
1653398280000|2022-05-24 13:18:00|||||||||3
1653398290000|2022-05-24 13:18:10|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1653398320000|2022-05-24 13:18:40|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|0
1653398340000|2022-05-24 13:19:00|2458.2|2454.2|2458.5|2454.5|2458.5|2454.5|2458.2|2454.2|2
1653398350000|2022-05-24 13:19:10|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1653398390000|2022-05-24 13:19:50|2457.8|2453.8|2455.3|2451.3|2457.8|2453.8|2455.3|2451.3|14
1653398410000|2022-05-24 13:20:10|2455|2451|2455|2451|2455|2451|2455|2451|0
1653398430000|2022-05-24 13:20:30|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|1
1653398440000|2022-05-24 13:20:40|2455.4|2451.4|2455.8|2451.8|2455.8|2451.8|2455.4|2451.4|5
1653398450000|2022-05-24 13:20:50|2455.3|2451.3|2455.5|2451.5|2455.5|2451.5|2455.3|2451.3|9
1653398460000|2022-05-24 13:21:00|||||||||1
1653398560000|2022-05-24 13:22:40|2456|2452|2456|2452|2456|2452|2456|2452|12
1653398570000|2022-05-24 13:22:50|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|1
1653398620000|2022-05-24 13:23:40|||||||||1
1653398670000|2022-05-24 13:24:30|2455.2|2451.2|2452.1|2448.1|2456.2|2452.2|2451.5|2447.5|26
1653398680000|2022-05-24 13:24:40|2452.4|2448.4|2452.3|2448.3|2452.8|2448.8|2452|2448|9
1653398690000|2022-05-24 13:24:50|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1653398700000|2022-05-24 13:25:00|2452.3|2448.3|2451.8|2447.8|2452.5|2448.5|2451.8|2447.8|3
1653398710000|2022-05-24 13:25:10|2452|2448|2451.8|2447.8|2452.3|2448.3|2451.8|2447.8|5
1653398730000|2022-05-24 13:25:30|2452|2448|2452.3|2448.3|2452.5|2448.5|2452|2448|11
1653398740000|2022-05-24 13:25:40|2452|2448|2452|2448|2452|2448|2452|2448|1
1653398760000|2022-05-24 13:26:00|2451.8|2447.8|2451.5|2447.5|2452.1|2448.1|2450.5|2446.5|48
1653398770000|2022-05-24 13:26:10|2451.7|2447.7|2452|2448|2452|2448|2451.7|2447.7|0
1653398780000|2022-05-24 13:26:20|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1653398790000|2022-05-24 13:26:30|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|1
1653398800000|2022-05-24 13:26:40|2452|2448|2451.5|2447.5|2452|2448|2451.5|2447.5|0
1653398810000|2022-05-24 13:26:50|2451.8|2447.8|2452|2448|2452|2448|2451.8|2447.8|5
1653398820000|2022-05-24 13:27:00|2452.2|2448.2|2452|2448|2452.2|2448.2|2452|2448|0
1653398830000|2022-05-24 13:27:10|||||||||32
1653398840000|2022-05-24 13:27:20|||||||||6
1653398850000|2022-05-24 13:27:30|2452.3|2448.3|2452.2|2448.2|2452.3|2448.3|2452.2|2448.2|14
1653398860000|2022-05-24 13:27:40|2452|2448|2452|2448|2452|2448|2452|2448|1
1653398870000|2022-05-24 13:27:50|2452.2|2448.2|2452|2448|2452.2|2448.2|2452|2448|1
1653398930000|2022-05-24 13:28:50|2452.2|2448.2|2452|2448|2452.2|2448.2|2452|2448|0
1653398960000|2022-05-24 13:29:20|2452.8|2448.8|2452.8|2448.8|2453.2|2449.2|2452.8|2448.8|8
1653398970000|2022-05-24 13:29:30|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|9
1653398980000|2022-05-24 13:29:40|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1653398990000|2022-05-24 13:29:50|2453.2|2449.2|2453.8|2449.8|2453.8|2449.8|2453|2449|7
1653399000000|2022-05-24 13:30:00|2453.5|2449.5|2453.8|2449.8|2453.8|2449.8|2453|2449|3
1653399020000|2022-05-24 13:30:20|||||||||2
1653399030000|2022-05-24 13:30:30|||||||||35
1653399040000|2022-05-24 13:30:40|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2
1653399050000|2022-05-24 13:30:50|||||||||1
1653399060000|2022-05-24 13:31:00|||||||||1
1653399070000|2022-05-24 13:31:10|2455.2|2451.2|2455.8|2451.8|2455.8|2451.8|2455.2|2451.2|13
1653399080000|2022-05-24 13:31:20|2454.8|2450.8|2454.5|2450.5|2454.8|2450.8|2454.5|2450.5|10
1653399100000|2022-05-24 13:31:40|2454.1|2450.1|2453.8|2449.8|2454.1|2450.1|2453.8|2449.8|4
1653399110000|2022-05-24 13:31:50|||||||||2
1653399140000|2022-05-24 13:32:20|||||||||5
1653399150000|2022-05-24 13:32:30|2453.4|2449.4|2449.8|2445.8|2453.4|2449.4|2448.3|2444.3|123
1653399160000|2022-05-24 13:32:40|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|0
1653399170000|2022-05-24 13:32:50|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.1|2446.1|3
1653399180000|2022-05-24 13:33:00|2450.3|2446.3|2450.8|2446.8|2450.8|2446.8|2450.3|2446.3|1
1653399190000|2022-05-24 13:33:10|2453|2449|2452.8|2448.8|2453|2449|2452.8|2448.8|21
1653399200000|2022-05-24 13:33:20|||||||||1
1653399210000|2022-05-24 13:33:30|||||||||2
1653399220000|2022-05-24 13:33:40|2454|2450|2453.5|2449.5|2454|2450|2453.5|2449.5|1
1653399240000|2022-05-24 13:34:00|2453.8|2449.8|2454|2450|2454.2|2450.2|2453.8|2449.8|3
1653399270000|2022-05-24 13:34:30|||||||||2
1653399280000|2022-05-24 13:34:40|2454.2|2450.2|2454.8|2450.8|2454.8|2450.8|2454.2|2450.2|1
1653399310000|2022-05-24 13:35:10|2454.5|2450.5|2455.1|2451.1|2456|2452|2454.5|2450.5|16
1653399320000|2022-05-24 13:35:20|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1653399330000|2022-05-24 13:35:30|2455|2451|2454.5|2450.5|2455|2451|2454.5|2450.5|6
1653399340000|2022-05-24 13:35:40|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|0
1653399350000|2022-05-24 13:35:50|||||||||2
1653399370000|2022-05-24 13:36:10|2455.2|2451.2|2455.8|2451.8|2456|2452|2455.2|2451.2|4
1653399400000|2022-05-24 13:36:40|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|0
1653399420000|2022-05-24 13:37:00|2455.8|2451.8|2453.8|2449.8|2455.8|2451.8|2453.3|2449.3|19
1653399430000|2022-05-24 13:37:10|2453.5|2449.5|2453.8|2449.8|2453.8|2449.8|2453.5|2449.5|2
1653399440000|2022-05-24 13:37:20|2454.8|2450.8|2455.3|2451.3|2455.5|2451.5|2454.8|2450.8|13
1653399450000|2022-05-24 13:37:30|2455.5|2451.5|2454.5|2450.5|2455.5|2451.5|2454.5|2450.5|2
1653399460000|2022-05-24 13:37:40|2455.1|2451.1|2455.5|2451.5|2455.5|2451.5|2455.1|2451.1|2
1653399480000|2022-05-24 13:38:00|2455.8|2451.8|2455.1|2451.1|2457.3|2453.3|2455.1|2451.1|112
1653399490000|2022-05-24 13:38:10|2454.1|2450.1|2455.5|2451.5|2455.5|2451.5|2453.1|2449.1|6
1653399510000|2022-05-24 13:38:30|2455.2|2451.2|2455|2451|2455.2|2451.2|2454.8|2450.8|4
1653399520000|2022-05-24 13:38:40|2455.2|2451.2|2454|2450|2455.2|2451.2|2453.3|2449.3|33
1653399530000|2022-05-24 13:38:50|2453.5|2449.5|2453|2449|2453.5|2449.5|2453|2449|1
1653399550000|2022-05-24 13:39:10|2452|2448|2451.5|2447.5|2452|2448|2451.5|2447.5|1
1653399560000|2022-05-24 13:39:20|||||||||1
1653399570000|2022-05-24 13:39:30|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|1
1653399580000|2022-05-24 13:39:40|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1653399590000|2022-05-24 13:39:50|||||||||4
1653399600000|2022-05-24 13:40:00|2451.8|2447.8|2452|2448|2452|2448|2451.7|2447.7|2
1653399610000|2022-05-24 13:40:10|2452.6|2448.6|2452.7|2448.7|2453|2449|2452.5|2448.5|2
1653399630000|2022-05-24 13:40:30|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1653399640000|2022-05-24 13:40:40|2452.2|2448.2|2451.2|2447.2|2452.2|2448.2|2451.2|2447.2|1
1653399660000|2022-05-24 13:41:00|2450.9|2446.9|2451.8|2447.8|2451.8|2447.8|2450.9|2446.9|5
1653399670000|2022-05-24 13:41:10|2451.5|2447.5|2451.5|2447.5|2451.8|2447.8|2451.5|2447.5|2
1653399680000|2022-05-24 13:41:20|||||||||1
1653399710000|2022-05-24 13:41:50|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2
1653399730000|2022-05-24 13:42:10|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1653399740000|2022-05-24 13:42:20|2451.6|2447.6|2452.2|2448.2|2452.2|2448.2|2451.6|2447.6|18
1653399750000|2022-05-24 13:42:30|2451.8|2447.8|2451.5|2447.5|2451.8|2447.8|2451.5|2447.5|8
1653399760000|2022-05-24 13:42:40|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2
1653399770000|2022-05-24 13:42:50|2451|2447|2451|2447|2451|2447|2451|2447|8
1653399790000|2022-05-24 13:43:10|2451.2|2447.2|2451.8|2447.8|2452|2448|2451.2|2447.2|5
1653399800000|2022-05-24 13:43:20|2451.5|2447.5|2452.2|2448.2|2452.2|2448.2|2451.5|2447.5|6
1653399810000|2022-05-24 13:43:30|2452|2448|2452|2448|2452|2448|2452|2448|2
1653399820000|2022-05-24 13:43:40|||||||||2
1653399830000|2022-05-24 13:43:50|2451.2|2447.2|2451|2447|2451.2|2447.2|2451|2447|3
1653399850000|2022-05-24 13:44:10|2450.2|2446.2|2449.7|2445.7|2450.2|2446.2|2449.7|2445.7|1
1653399870000|2022-05-24 13:44:30|2450|2446|2450|2446|2450.2|2446.2|2449.7|2445.7|10
1653399890000|2022-05-24 13:44:50|2449.5|2445.5|2449|2445|2449.5|2445.5|2449|2445|3
1653399900000|2022-05-24 13:45:00|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|5
1653399910000|2022-05-24 13:45:10|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|24
1653399920000|2022-05-24 13:45:20|2452.5|2448.5|2451.8|2447.8|2452.5|2448.5|2451.8|2447.8|3
1653399930000|2022-05-24 13:45:30|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.5|2447.5|3
1653399940000|2022-05-24 13:45:40|2451.8|2447.8|2452|2448|2452.6|2448.6|2451.8|2447.8|7
1653399950000|2022-05-24 13:45:50|2452.5|2448.5|2453|2449|2453.1|2449.1|2452.5|2448.5|6
1653399970000|2022-05-24 13:46:10|2453.1|2449.1|2455.1|2451.1|2455.6|2451.6|2453.1|2449.1|10
1653399980000|2022-05-24 13:46:20|2454.8|2450.8|2454.6|2450.6|2454.8|2450.8|2454.6|2450.6|5
1653399990000|2022-05-24 13:46:30|2454.3|2450.3|2454|2450|2454.3|2450.3|2454|2450|2
1653400000000|2022-05-24 13:46:40|2454.1|2450.1|2454.6|2450.6|2454.6|2450.6|2454.1|2450.1|3
1653400020000|2022-05-24 13:47:00|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|0
1653400030000|2022-05-24 13:47:10|2455.8|2451.8|2456.6|2452.6|2456.6|2452.6|2455.5|2451.5|10
1653400040000|2022-05-24 13:47:20|||||||||2
1653400050000|2022-05-24 13:47:30|||||||||2
1653400060000|2022-05-24 13:47:40|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|4
1653400070000|2022-05-24 13:47:50|2456.1|2452.1|2455.5|2451.5|2456.1|2452.1|2454.6|2450.6|37
1653400080000|2022-05-24 13:48:00|2455|2451|2454.8|2450.8|2455|2451|2454.8|2450.8|0
1653400090000|2022-05-24 13:48:10|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1653400100000|2022-05-24 13:48:20|2454|2450|2453.5|2449.5|2454|2450|2453.5|2449.5|22
1653400110000|2022-05-24 13:48:30|2454|2450|2455.5|2451.5|2455.5|2451.5|2454|2450|13
1653400120000|2022-05-24 13:48:40|2455.8|2451.8|2457.1|2453.1|2457.1|2453.1|2455.8|2451.8|22
1653400140000|2022-05-24 13:49:00|2457|2453|2456.5|2452.5|2457|2453|2456.5|2452.5|7
1653400170000|2022-05-24 13:49:30|||||||||1
1653400180000|2022-05-24 13:49:40|2456|2452|2455.1|2451.1|2456|2452|2455.1|2451.1|16
1653400190000|2022-05-24 13:49:50|2455|2451|2454|2450|2455.1|2451.1|2454|2450|13
1653400200000|2022-05-24 13:50:00|2453.5|2449.5|2452.5|2448.5|2453.5|2449.5|2452.5|2448.5|3
1653400210000|2022-05-24 13:50:10|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|4
1653400240000|2022-05-24 13:50:40|2452.5|2448.5|2452|2448|2452.5|2448.5|2451.5|2447.5|7
1653400250000|2022-05-24 13:50:50|2451.8|2447.8|2452.5|2448.5|2452.5|2448.5|2451.8|2447.8|7
1653400260000|2022-05-24 13:51:00|2452.8|2448.8|2452.5|2448.5|2452.8|2448.8|2452.5|2448.5|13
1653400270000|2022-05-24 13:51:10|2452.8|2448.8|2454.5|2450.5|2454.5|2450.5|2452.8|2448.8|15
1653400280000|2022-05-24 13:51:20|2454.1|2450.1|2454.1|2450.1|2454.6|2450.6|2454.1|2450.1|9
1653400290000|2022-05-24 13:51:30|||||||||4
1653400300000|2022-05-24 13:51:40|2454.3|2450.3|2454.8|2450.8|2454.8|2450.8|2454.3|2450.3|1
1653400320000|2022-05-24 13:52:00|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|0
1653400330000|2022-05-24 13:52:10|2455.1|2451.1|2457.1|2453.1|2457.1|2453.1|2455.1|2451.1|9
1653400340000|2022-05-24 13:52:20|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|3
1653400350000|2022-05-24 13:52:30|2457|2453|2456.6|2452.6|2457|2453|2456.1|2452.1|107
1653400370000|2022-05-24 13:52:50|2456.8|2452.8|2457|2453|2457.5|2453.5|2456.8|2452.8|2
1653400380000|2022-05-24 13:53:00|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2
1653400400000|2022-05-24 13:53:20|2456.8|2452.8|2456.5|2452.5|2456.8|2452.8|2456.5|2452.5|5
1653400440000|2022-05-24 13:54:00|2456.1|2452.1|2455|2451|2456.1|2452.1|2455|2451|6
1653400450000|2022-05-24 13:54:10|||||||||2
1653400460000|2022-05-24 13:54:20|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1653400470000|2022-05-24 13:54:30|2454.8|2450.8|2454.1|2450.1|2454.8|2450.8|2454.1|2450.1|3
1653400480000|2022-05-24 13:54:40|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1653400490000|2022-05-24 13:54:50|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|3
1653400500000|2022-05-24 13:55:00|2455|2451|2455|2451|2455|2451|2455|2451|0
1653400510000|2022-05-24 13:55:10|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1653400530000|2022-05-24 13:55:30|2455|2451|2454.6|2450.6|2455|2451|2454.6|2450.6|6
1653400540000|2022-05-24 13:55:40|2454.8|2450.8|2455.1|2451.1|2455.1|2451.1|2454.8|2450.8|1
1653400560000|2022-05-24 13:56:00|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|0
1653400570000|2022-05-24 13:56:10|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|3
1653400590000|2022-05-24 13:56:30|2455|2451|2454.1|2450.1|2455|2451|2454.1|2450.1|1
1653400600000|2022-05-24 13:56:40|2454.5|2450.5|2454.8|2450.8|2454.8|2450.8|2454.5|2450.5|8
1653400620000|2022-05-24 13:57:00|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|0
1653400630000|2022-05-24 13:57:10|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|5
1653400650000|2022-05-24 13:57:30|||||||||3
1653400680000|2022-05-24 13:58:00|2455.5|2451.5|2455.1|2451.1|2455.5|2451.5|2455.1|2451.1|1
1653400690000|2022-05-24 13:58:10|2455.5|2451.5|2456.1|2452.1|2456.1|2452.1|2455.1|2451.1|4
1653400710000|2022-05-24 13:58:30|2456.5|2452.5|2456.5|2452.5|2456.6|2452.6|2456.5|2452.5|5
1653400720000|2022-05-24 13:58:40|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|0
1653400760000|2022-05-24 13:59:20|||||||||3
1653400770000|2022-05-24 13:59:30|2456.6|2452.6|2457.1|2453.1|2457.1|2453.1|2456.6|2452.6|18
1653400780000|2022-05-24 13:59:40|2457.5|2453.5|2457.1|2453.1|2457.5|2453.5|2457.1|2453.1|2
1653400790000|2022-05-24 13:59:50|2457.5|2453.5|2457.5|2453.5|2457.6|2453.6|2457.5|2453.5|3
1653400800000|2022-05-24 14:00:00|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2
1653400810000|2022-05-24 14:00:10|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|0
1653400830000|2022-05-24 14:00:30|||||||||10
1653400880000|2022-05-24 14:01:20|2457.1|2453.1|2454.5|2450.5|2457.1|2453.1|2454.5|2450.5|37
1653400890000|2022-05-24 14:01:30|2454.1|2450.1|2453|2449|2454.1|2450.1|2453|2449|1
1653400900000|2022-05-24 14:01:40|2452.8|2448.8|2453.1|2449.1|2453.1|2449.1|2452.8|2448.8|0
1653400920000|2022-05-24 14:02:00|2452.8|2448.8|2452.6|2448.6|2453.1|2449.1|2452.6|2448.6|4
1653400940000|2022-05-24 14:02:20|2453.2|2449.2|2454.1|2450.1|2454.1|2450.1|2453.2|2449.2|8
1653400950000|2022-05-24 14:02:30|2453.6|2449.6|2453.1|2449.1|2453.6|2449.6|2453.1|2449.1|3
1653400960000|2022-05-24 14:02:40|2453.3|2449.3|2453.8|2449.8|2453.8|2449.8|2453.3|2449.3|0
1653400970000|2022-05-24 14:02:50|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|1
1653401000000|2022-05-24 14:03:20|||||||||3
1653401010000|2022-05-24 14:03:30|2454|2450|2453.1|2449.1|2454|2450|2453.1|2449.1|2
1653401020000|2022-05-24 14:03:40|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|1
1653401030000|2022-05-24 14:03:50|2452.6|2448.6|2452.1|2448.1|2452.6|2448.6|2452.1|2448.1|1
1653401040000|2022-05-24 14:04:00|||||||||1
1653401050000|2022-05-24 14:04:10|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1653401070000|2022-05-24 14:04:30|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|1
1653401080000|2022-05-24 14:04:40|||||||||1
1653401100000|2022-05-24 14:05:00|2452.1|2448.1|2452.5|2448.5|2452.5|2448.5|2452.1|2448.1|1
1653401110000|2022-05-24 14:05:10|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|0
1653401120000|2022-05-24 14:05:20|2451.8|2447.8|2451.1|2447.1|2451.8|2447.8|2451.1|2447.1|14
1653401130000|2022-05-24 14:05:30|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|2
1653401140000|2022-05-24 14:05:40|||||||||1
1653401150000|2022-05-24 14:05:50|||||||||1
1653401180000|2022-05-24 14:06:20|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|10
1653401190000|2022-05-24 14:06:30|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1653401200000|2022-05-24 14:06:40|2452.1|2448.1|2454|2450|2454|2450|2452.1|2448.1|13
1653401210000|2022-05-24 14:06:50|2454.5|2450.5|2454.6|2450.6|2454.6|2450.6|2454.5|2450.5|2
1653401220000|2022-05-24 14:07:00|2455|2451|2455.1|2451.1|2455.1|2451.1|2455|2451|0
1653401230000|2022-05-24 14:07:10|||||||||1
1653401240000|2022-05-24 14:07:20|||||||||3
1653401250000|2022-05-24 14:07:30|||||||||4
1653401270000|2022-05-24 14:07:50|||||||||1
1653401280000|2022-05-24 14:08:00|||||||||7
1653401290000|2022-05-24 14:08:10|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|1
1653401300000|2022-05-24 14:08:20|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|5
1653401310000|2022-05-24 14:08:30|2454.1|2450.1|2454.8|2450.8|2454.8|2450.8|2454.1|2450.1|5
1653401330000|2022-05-24 14:08:50|2455.2|2451.2|2455.3|2451.3|2456.1|2452.1|2455.2|2451.2|7
1653401340000|2022-05-24 14:09:00|2456|2452|2457.5|2453.5|2457.5|2453.5|2456|2452|8
1653401350000|2022-05-24 14:09:10|2457.8|2453.8|2459.1|2455.1|2459.6|2455.6|2457.8|2453.8|10
1653401370000|2022-05-24 14:09:30|2458.5|2454.5|2459|2455|2459|2455|2458.5|2454.5|5
1653401400000|2022-05-24 14:10:00|2458.8|2454.8|2458.1|2454.1|2458.8|2454.8|2458.1|2454.1|1
1653401430000|2022-05-24 14:10:30|2457.8|2453.8|2455.1|2451.1|2457.8|2453.8|2455.1|2451.1|10
1653401440000|2022-05-24 14:10:40|2455.5|2451.5|2454.6|2450.6|2455.5|2451.5|2454.6|2450.6|12
1653401460000|2022-05-24 14:11:00|2455.3|2451.3|2455|2451|2455.3|2451.3|2455|2451|5
1653401470000|2022-05-24 14:11:10|2454.8|2450.8|2454.1|2450.1|2454.8|2450.8|2454.1|2450.1|3
1653401480000|2022-05-24 14:11:20|2454|2450|2453.6|2449.6|2454|2450|2453.6|2449.6|3
1653401490000|2022-05-24 14:11:30|2454|2450|2454|2450|2454|2450|2454|2450|0
1653401500000|2022-05-24 14:11:40|2454.3|2450.3|2454|2450|2454.5|2450.5|2454|2450|6
1653401510000|2022-05-24 14:11:50|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1653401520000|2022-05-24 14:12:00|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|0
1653401540000|2022-05-24 14:12:20|||||||||1
1653401570000|2022-05-24 14:12:50|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|3
1653401580000|2022-05-24 14:13:00|2454.1|2450.1|2456.1|2452.1|2456.1|2452.1|2454.1|2450.1|10
1653401590000|2022-05-24 14:13:10|||||||||3
1653401640000|2022-05-24 14:14:00|2456.5|2452.5|2455.5|2451.5|2456.5|2452.5|2455.5|2451.5|9
1653401650000|2022-05-24 14:14:10|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1653401670000|2022-05-24 14:14:30|2454.5|2450.5|2455|2451|2455|2451|2454.5|2450.5|4
1653401680000|2022-05-24 14:14:40|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1653401700000|2022-05-24 14:15:00|2455|2451|2454.6|2450.6|2455|2451|2454.6|2450.6|4
1653401710000|2022-05-24 14:15:10|2454.1|2450.1|2454|2450|2454.1|2450.1|2454|2450|5
1653401720000|2022-05-24 14:15:20|2454.1|2450.1|2454.5|2450.5|2454.5|2450.5|2454.1|2450.1|0
1653401730000|2022-05-24 14:15:30|2454.1|2450.1|2453.6|2449.6|2454.1|2450.1|2453.6|2449.6|5
1653401740000|2022-05-24 14:15:40|2453.5|2449.5|2453.6|2449.6|2453.6|2449.6|2453.1|2449.1|2
1653401750000|2022-05-24 14:15:50|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2
1653401760000|2022-05-24 14:16:00|2454.1|2450.1|2456|2452|2456|2452|2454.1|2450.1|14
1653401770000|2022-05-24 14:16:10|2455.8|2451.8|2455.5|2451.5|2455.8|2451.8|2455.5|2451.5|0
1653401790000|2022-05-24 14:16:30|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1653401820000|2022-05-24 14:17:00|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|3
1653401830000|2022-05-24 14:17:10|2455|2451|2454.6|2450.6|2455|2451|2454.6|2450.6|2
1653401840000|2022-05-24 14:17:20|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1653401850000|2022-05-24 14:17:30|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|1
1653401860000|2022-05-24 14:17:40|2455|2451|2455|2451|2455|2451|2455|2451|0
1653401890000|2022-05-24 14:18:10|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|1
1653401900000|2022-05-24 14:18:20|||||||||1
1653401920000|2022-05-24 14:18:40|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|1
1653401940000|2022-05-24 14:19:00|||||||||3
1653401970000|2022-05-24 14:19:30|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|52
1653401980000|2022-05-24 14:19:40|2453.5|2449.5|2452|2448|2453.5|2449.5|2452|2448|10
1653401990000|2022-05-24 14:19:50|2451.2|2447.2|2450.7|2446.7|2451.2|2447.2|2450.5|2446.5|6
1653402000000|2022-05-24 14:20:00|2451|2447|2451|2447|2451.2|2447.2|2451|2447|1
1653402010000|2022-05-24 14:20:10|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|12
1653402020000|2022-05-24 14:20:20|2452|2448|2452|2448|2452|2448|2452|2448|0
1653402060000|2022-05-24 14:21:00|2451.5|2447.5|2450.5|2446.5|2451.5|2447.5|2450.5|2446.5|6
1653402070000|2022-05-24 14:21:10|2450.8|2446.8|2451.2|2447.2|2451.2|2447.2|2450.8|2446.8|3
1653402090000|2022-05-24 14:21:30|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1653402100000|2022-05-24 14:21:40|||||||||1
1653402110000|2022-05-24 14:21:50|2453|2449|2453.7|2449.7|2453.7|2449.7|2453|2449|19
1653402120000|2022-05-24 14:22:00|2454|2450|2453.5|2449.5|2454|2450|2453.5|2449.5|0
1653402130000|2022-05-24 14:22:10|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|5
1653402150000|2022-05-24 14:22:30|2454.5|2450.5|2455|2451|2455|2451|2454.5|2450.5|3
1653402170000|2022-05-24 14:22:50|2454.8|2450.8|2454.2|2450.2|2454.8|2450.8|2454.2|2450.2|0
1653402180000|2022-05-24 14:23:00|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|3
1653402190000|2022-05-24 14:23:10|||||||||1
1653402210000|2022-05-24 14:23:30|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|0
1653402220000|2022-05-24 14:23:40|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1653402230000|2022-05-24 14:23:50|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|1
1653402240000|2022-05-24 14:24:00|2454.8|2450.8|2455|2451|2455.2|2451.2|2454.8|2450.8|0
1653402250000|2022-05-24 14:24:10|2455.2|2451.2|2455.5|2451.5|2455.5|2451.5|2455.2|2451.2|0
1653402270000|2022-05-24 14:24:30|||||||||1
1653402280000|2022-05-24 14:24:40|||||||||1
1653402300000|2022-05-24 14:25:00|2455.2|2451.2|2455.5|2451.5|2455.5|2451.5|2455.2|2451.2|4
1653402310000|2022-05-24 14:25:10|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|0
1653402320000|2022-05-24 14:25:20|2455.8|2451.8|2456.5|2452.5|2456.5|2452.5|2455.8|2451.8|2
1653402340000|2022-05-24 14:25:40|||||||||1
1653402350000|2022-05-24 14:25:50|2456.2|2452.2|2456|2452|2456.2|2452.2|2456|2452|16
1653402360000|2022-05-24 14:26:00|2455.7|2451.7|2455.5|2451.5|2455.7|2451.7|2455.5|2451.5|0
1653402370000|2022-05-24 14:26:10|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|1
1653402380000|2022-05-24 14:26:20|2455|2451|2455|2451|2455|2451|2455|2451|5
1653402390000|2022-05-24 14:26:30|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|0
1653402400000|2022-05-24 14:26:40|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|1
1653402410000|2022-05-24 14:26:50|2455.7|2451.7|2455.5|2451.5|2456|2452|2455.5|2451.5|10
1653402420000|2022-05-24 14:27:00|2455.3|2451.3|2454.7|2450.7|2455.3|2451.3|2454.7|2450.7|0
1653402430000|2022-05-24 14:27:10|2455|2451|2455|2451|2455|2451|2455|2451|0
1653402440000|2022-05-24 14:27:20|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|0
1653402450000|2022-05-24 14:27:30|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|1
1653402460000|2022-05-24 14:27:40|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|0
1653402470000|2022-05-24 14:27:50|2455.2|2451.2|2455.3|2451.3|2455.5|2451.5|2455|2451|4
1653402480000|2022-05-24 14:28:00|2455|2451|2454.5|2450.5|2455|2451|2454.5|2450.5|1
1653402490000|2022-05-24 14:28:10|2455.2|2451.2|2455.2|2451.2|2455.5|2451.5|2455.2|2451.2|8
1653402500000|2022-05-24 14:28:20|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|7
1653402510000|2022-05-24 14:28:30|||||||||1
1653402530000|2022-05-24 14:28:50|2456|2452|2455|2451|2456|2452|2455|2451|6
1653402540000|2022-05-24 14:29:00|2454.5|2450.5|2455|2451|2455|2451|2454.5|2450.5|2
1653402550000|2022-05-24 14:29:10|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1653402560000|2022-05-24 14:29:20|2455|2451|2455|2451|2455|2451|2455|2451|1
1653402580000|2022-05-24 14:29:40|2455.2|2451.2|2455.5|2451.5|2455.5|2451.5|2455.2|2451.2|0
1653402590000|2022-05-24 14:29:50|||||||||1
1653402640000|2022-05-24 14:30:40|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2
1653402650000|2022-05-24 14:30:50|||||||||7
1653402670000|2022-05-24 14:31:10|2455.8|2451.8|2455|2451|2455.8|2451.8|2455|2451|18
1653402690000|2022-05-24 14:31:30|2455.2|2451.2|2455.5|2451.5|2455.5|2451.5|2455.2|2451.2|1
1653402700000|2022-05-24 14:31:40|2455|2451|2455|2451|2455|2451|2455|2451|0
1653402710000|2022-05-24 14:31:50|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1653402730000|2022-05-24 14:32:10|||||||||11
1653402740000|2022-05-24 14:32:20|||||||||1
1653402750000|2022-05-24 14:32:30|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|12
1653402760000|2022-05-24 14:32:40|||||||||1
1653402770000|2022-05-24 14:32:50|2452.8|2448.8|2452|2448|2452.8|2448.8|2451.5|2447.5|7
1653402790000|2022-05-24 14:33:10|2451.2|2447.2|2451|2447|2451.2|2447.2|2451|2447|1
1653402800000|2022-05-24 14:33:20|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451|2447|0
1653402810000|2022-05-24 14:33:30|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.2|2447.2|3
1653402820000|2022-05-24 14:33:40|2451|2447|2451.2|2447.2|2451.2|2447.2|2451|2447|4
1653402840000|2022-05-24 14:34:00|2451.5|2447.5|2452.2|2448.2|2452.5|2448.5|2451.5|2447.5|17
1653402850000|2022-05-24 14:34:10|2452.5|2448.5|2453.5|2449.5|2453.5|2449.5|2452.5|2448.5|50
1653402880000|2022-05-24 14:34:40|2453|2449|2453|2449|2453|2449|2452|2448|10
1653402890000|2022-05-24 14:34:50|2452.7|2448.7|2452.5|2448.5|2452.7|2448.7|2452.5|2448.5|3
1653402900000|2022-05-24 14:35:00|2452.2|2448.2|2451.7|2447.7|2452.3|2448.3|2451.5|2447.5|4
1653402910000|2022-05-24 14:35:10|2452|2448|2452|2448|2452|2448|2452|2448|0
1653402920000|2022-05-24 14:35:20|2451.8|2447.8|2451.5|2447.5|2451.8|2447.8|2451.5|2447.5|0
1653402930000|2022-05-24 14:35:30|2451.1|2447.1|2450.5|2446.5|2451.1|2447.1|2450.5|2446.5|12
1653402940000|2022-05-24 14:35:40|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|19
1653402950000|2022-05-24 14:35:50|2452.5|2448.5|2453.5|2449.5|2453.5|2449.5|2452.5|2448.5|13
1653402960000|2022-05-24 14:36:00|2454.1|2450.1|2455|2451|2455|2451|2454.1|2450.1|11
1653402970000|2022-05-24 14:36:10|2454.5|2450.5|2460.2|2456.2|2460.2|2456.2|2454.5|2450.5|8
1653402980000|2022-05-24 14:36:20|2461|2457|2461.2|2457.2|2461.2|2457.2|2461|2457|13
1653402990000|2022-05-24 14:36:30|2463|2459|2463|2459|2463|2459|2463|2459|11
1653403000000|2022-05-24 14:36:40|2462.7|2458.7|2463.2|2459.2|2463.2|2459.2|2462.7|2458.7|5
1653403010000|2022-05-24 14:36:50|2462.8|2458.8|2462.7|2458.7|2462.8|2458.8|2462.7|2458.7|8
1653403020000|2022-05-24 14:37:00|2462.5|2458.5|2461.7|2457.7|2462.5|2458.5|2461.7|2457.7|5
1653403040000|2022-05-24 14:37:20|2461|2457|2460.5|2456.5|2461.2|2457.2|2460.5|2456.5|7
1653403050000|2022-05-24 14:37:30|||||||||4
1653403070000|2022-05-24 14:37:50|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|9
1653403080000|2022-05-24 14:38:00|2461.5|2457.5|2460.5|2456.5|2461.5|2457.5|2460.5|2456.5|10
1653403100000|2022-05-24 14:38:20|2460|2456|2460|2456|2460|2456|2460|2456|4
1653403110000|2022-05-24 14:38:30|2459.8|2455.8|2459.5|2455.5|2459.8|2455.8|2459.5|2455.5|0
1653403120000|2022-05-24 14:38:40|||||||||4
1653403130000|2022-05-24 14:38:50|||||||||5
1653403140000|2022-05-24 14:39:00|2460.1|2456.1|2460.5|2456.5|2460.7|2456.7|2460.1|2456.1|7
1653403150000|2022-05-24 14:39:10|||||||||1
1653403160000|2022-05-24 14:39:20|2460.3|2456.3|2460|2456|2460.3|2456.3|2460|2456|6
1653403190000|2022-05-24 14:39:50|2459.8|2455.8|2459.5|2455.5|2459.8|2455.8|2459.5|2455.5|5
1653403200000|2022-05-24 14:40:00|2459|2455|2459.5|2455.5|2459.5|2455.5|2459|2455|4
1653403210000|2022-05-24 14:40:10|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2458.5|2454.5|6
1653403220000|2022-05-24 14:40:20|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1653403230000|2022-05-24 14:40:30|2459.2|2455.2|2458.5|2454.5|2459.2|2455.2|2458.5|2454.5|7
1653403240000|2022-05-24 14:40:40|2458.7|2454.7|2459|2455|2459|2455|2458.7|2454.7|10
1653403250000|2022-05-24 14:40:50|2458.8|2454.8|2458|2454|2458.8|2454.8|2457.5|2453.5|2
1653403260000|2022-05-24 14:41:00|2458.2|2454.2|2457.8|2453.8|2458.2|2454.2|2457.8|2453.8|5
1653403270000|2022-05-24 14:41:10|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|0
1653403280000|2022-05-24 14:41:20|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|7
1653403290000|2022-05-24 14:41:30|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|1
1653403300000|2022-05-24 14:41:40|||||||||8
1653403310000|2022-05-24 14:41:50|2459.1|2455.1|2459.5|2455.5|2459.5|2455.5|2459.1|2455.1|2
1653403330000|2022-05-24 14:42:10|2458.8|2454.8|2458.5|2454.5|2458.8|2454.8|2458.5|2454.5|1
1653403350000|2022-05-24 14:42:30|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|15
1653403360000|2022-05-24 14:42:40|2457.2|2453.2|2457|2453|2457.2|2453.2|2457|2453|9
1653403370000|2022-05-24 14:42:50|2456.8|2452.8|2456.5|2452.5|2456.8|2452.8|2456.5|2452.5|4
1653403380000|2022-05-24 14:43:00|2456.8|2452.8|2458|2454|2458|2454|2456.8|2452.8|14
1653403390000|2022-05-24 14:43:10|2457.5|2453.5|2457.2|2453.2|2457.5|2453.5|2457.2|2453.2|5
1653403400000|2022-05-24 14:43:20|2457.5|2453.5|2456.5|2452.5|2457.5|2453.5|2456.5|2452.5|5
1653403410000|2022-05-24 14:43:30|||||||||1
1653403430000|2022-05-24 14:43:50|||||||||4
1653403440000|2022-05-24 14:44:00|2457.2|2453.2|2457|2453|2457.2|2453.2|2457|2453|7
1653403450000|2022-05-24 14:44:10|||||||||1
1653403460000|2022-05-24 14:44:20|||||||||1
1653403470000|2022-05-24 14:44:30|2456.5|2452.5|2460.3|2456.3|2460.3|2456.3|2456.5|2452.5|6
1653403490000|2022-05-24 14:44:50|2460.5|2456.5|2460.5|2456.5|2460.8|2456.8|2460.5|2456.5|23
1653403500000|2022-05-24 14:45:00|2460.8|2456.8|2460.3|2456.3|2461.3|2457.3|2459.8|2455.8|115
1653403510000|2022-05-24 14:45:10|2461.2|2457.2|2462.3|2458.3|2462.3|2458.3|2461.2|2457.2|98
1653403520000|2022-05-24 14:45:20|||||||||4
1653403530000|2022-05-24 14:45:30|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1653403540000|2022-05-24 14:45:40|||||||||1
1653403550000|2022-05-24 14:45:50|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|6
1653403560000|2022-05-24 14:46:00|2462|2458|2461.8|2457.8|2462|2458|2461.8|2457.8|1
1653403570000|2022-05-24 14:46:10|2462|2458|2462.3|2458.3|2462.3|2458.3|2462|2458|5
1653403580000|2022-05-24 14:46:20|2461.8|2457.8|2461.8|2457.8|2462|2458|2461.8|2457.8|3
1653403590000|2022-05-24 14:46:30|2461.5|2457.5|2461.8|2457.8|2461.8|2457.8|2461.5|2457.5|8
1653403600000|2022-05-24 14:46:40|2461.5|2457.5|2462.5|2458.5|2462.5|2458.5|2461.5|2457.5|6
1653403630000|2022-05-24 14:47:10|||||||||3
1653403640000|2022-05-24 14:47:20|||||||||12
1653403650000|2022-05-24 14:47:30|||||||||2
1653403670000|2022-05-24 14:47:50|||||||||5
1653403700000|2022-05-24 14:48:20|||||||||5
1653403710000|2022-05-24 14:48:30|||||||||1
1653403730000|2022-05-24 14:48:50|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|9
1653403740000|2022-05-24 14:49:00|||||||||16
1653403750000|2022-05-24 14:49:10|2463.2|2459.2|2463.5|2459.5|2463.5|2459.5|2463.2|2459.2|11
1653403760000|2022-05-24 14:49:20|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|1
1653403780000|2022-05-24 14:49:40|2463.5|2459.5|2462.5|2458.5|2463.5|2459.5|2462.5|2458.5|17
1653403800000|2022-05-24 14:50:00|||||||||6
1653403810000|2022-05-24 14:50:10|||||||||7
1653403820000|2022-05-24 14:50:20|2463.5|2459.5|2464|2460|2464|2460|2463.5|2459.5|20
1653403830000|2022-05-24 14:50:30|2463.8|2459.8|2465.2|2461.2|2465.2|2461.2|2463.8|2459.8|17
1653403840000|2022-05-24 14:50:40|2466.2|2462.2|2465.2|2461.2|2466.5|2462.5|2465.2|2461.2|23
1653403850000|2022-05-24 14:50:50|2464.6|2460.6|2463.5|2459.5|2464.6|2460.6|2463.5|2459.5|23
1653403870000|2022-05-24 14:51:10|2462.9|2458.9|2463.1|2459.1|2463.1|2459.1|2462.2|2458.2|14
1653403880000|2022-05-24 14:51:20|2463.5|2459.5|2463.7|2459.7|2463.7|2459.7|2463.5|2459.5|0
1653403910000|2022-05-24 14:51:50|||||||||3
1653403920000|2022-05-24 14:52:00|2464.5|2460.5|2464.2|2460.2|2464.5|2460.5|2464.2|2460.2|7
1653403930000|2022-05-24 14:52:10|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1653403940000|2022-05-24 14:52:20|2463.7|2459.7|2463.8|2459.8|2463.8|2459.8|2463.2|2459.2|11
1653403950000|2022-05-24 14:52:30|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|6
1653403960000|2022-05-24 14:52:40|2464.2|2460.2|2463.5|2459.5|2464.2|2460.2|2463.5|2459.5|1
1653403980000|2022-05-24 14:53:00|||||||||4
1653403990000|2022-05-24 14:53:10|2463.8|2459.8|2464.3|2460.3|2464.5|2460.5|2463.8|2459.8|5
1653404010000|2022-05-24 14:53:30|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1653404020000|2022-05-24 14:53:40|||||||||4
1653404030000|2022-05-24 14:53:50|||||||||6
1653404050000|2022-05-24 14:54:10|2464.2|2460.2|2463.5|2459.5|2464.2|2460.2|2463.5|2459.5|8
1653404080000|2022-05-24 14:54:40|||||||||4
1653404100000|2022-05-24 14:55:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|4
1653404120000|2022-05-24 14:55:20|2463.5|2459.5|2463.9|2459.9|2463.9|2459.9|2463.5|2459.5|12
1653404130000|2022-05-24 14:55:30|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1653404140000|2022-05-24 14:55:40|||||||||7
1653404160000|2022-05-24 14:56:00|2462.5|2458.5|2461.5|2457.5|2462.5|2458.5|2461.5|2457.5|25
1653404170000|2022-05-24 14:56:10|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460|2456|4
1653404180000|2022-05-24 14:56:20|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|3
1653404190000|2022-05-24 14:56:30|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|6
1653404200000|2022-05-24 14:56:40|||||||||1
1653404220000|2022-05-24 14:57:00|2458.9|2454.9|2456.5|2452.5|2458.9|2454.9|2456.5|2452.5|8
1653404230000|2022-05-24 14:57:10|2456.8|2452.8|2455.5|2451.5|2456.8|2452.8|2455.3|2451.3|19
1653404250000|2022-05-24 14:57:30|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|0
1653404260000|2022-05-24 14:57:40|||||||||10
1653404280000|2022-05-24 14:58:00|2456.2|2452.2|2456.3|2452.3|2456.3|2452.3|2456.2|2452.2|8
1653404290000|2022-05-24 14:58:10|2456.2|2452.2|2455.8|2451.8|2456.2|2452.2|2455.5|2451.5|0
1653404300000|2022-05-24 14:58:20|||||||||1
1653404320000|2022-05-24 14:58:40|2455.3|2451.3|2454.5|2450.5|2455.7|2451.7|2454.5|2450.5|6
1653404330000|2022-05-24 14:58:50|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|29
1653404340000|2022-05-24 14:59:00|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|8
1653404360000|2022-05-24 14:59:20|||||||||1
1653404370000|2022-05-24 14:59:30|2454.3|2450.3|2454.5|2450.5|2454.5|2450.5|2454.2|2450.2|3
1653404380000|2022-05-24 14:59:40|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|4
1653404390000|2022-05-24 14:59:50|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|16
1653404400000|2022-05-24 15:00:00|2454.8|2450.8|2456|2452|2456|2452|2454.8|2450.8|8
1653404410000|2022-05-24 15:00:10|2456.3|2452.3|2455.5|2451.5|2456.3|2452.3|2455.5|2451.5|7
1653404420000|2022-05-24 15:00:20|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2
1653404430000|2022-05-24 15:00:30|2455|2451|2455|2451|2455.5|2451.5|2455|2451|4
1653404440000|2022-05-24 15:00:40|2454.5|2450.5|2455|2451|2455.5|2451.5|2454.5|2450.5|7
1653404450000|2022-05-24 15:00:50|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1653404460000|2022-05-24 15:01:00|2455.5|2451.5|2456.5|2452.5|2457|2453|2455.5|2451.5|9
1653404470000|2022-05-24 15:01:10|2457.3|2453.3|2456.5|2452.5|2457.3|2453.3|2456.5|2452.5|1
1653404480000|2022-05-24 15:01:20|2456|2452|2456.5|2452.5|2456.5|2452.5|2456|2452|4
1653404500000|2022-05-24 15:01:40|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|8
1653404510000|2022-05-24 15:01:50|2455|2451|2455|2451|2455.5|2451.5|2455|2451|7
1653404520000|2022-05-24 15:02:00|2454.8|2450.8|2454|2450|2454.8|2450.8|2454|2450|7
1653404530000|2022-05-24 15:02:10|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|0
1653404550000|2022-05-24 15:02:30|2454.2|2450.2|2453.8|2449.8|2454.2|2450.2|2453.8|2449.8|5
1653404560000|2022-05-24 15:02:40|2453|2449|2453|2449|2453|2449|2453|2449|8
1653404570000|2022-05-24 15:02:50|2452.7|2448.7|2452|2448|2452.7|2448.7|2452|2448|4
1653404580000|2022-05-24 15:03:00|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452|2448|4
1653404590000|2022-05-24 15:03:10|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|5
1653404610000|2022-05-24 15:03:30|||||||||4
1653404620000|2022-05-24 15:03:40|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|1
1653404640000|2022-05-24 15:04:00|2451.5|2447.5|2453.2|2449.2|2453.2|2449.2|2451.5|2447.5|27
1653404650000|2022-05-24 15:04:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2
1653404660000|2022-05-24 15:04:20|2452.9|2448.9|2452.5|2448.5|2452.9|2448.9|2452.5|2448.5|4
1653404690000|2022-05-24 15:04:50|||||||||1
1653404710000|2022-05-24 15:05:10|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|4
1653404720000|2022-05-24 15:05:20|2452.5|2448.5|2453|2449|2453|2449|2452.5|2448.5|14
1653404730000|2022-05-24 15:05:30|||||||||3
1653404740000|2022-05-24 15:05:40|||||||||1
1653404750000|2022-05-24 15:05:50|2452.9|2448.9|2453.4|2449.4|2453.5|2449.5|2452.9|2448.9|12
1653404760000|2022-05-24 15:06:00|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1653404780000|2022-05-24 15:06:20|2453|2449|2453|2449|2453|2449|2453|2449|5
1653404790000|2022-05-24 15:06:30|2453.2|2449.2|2453.9|2449.9|2453.9|2449.9|2453.2|2449.2|4
1653404820000|2022-05-24 15:07:00|||||||||1
1653404830000|2022-05-24 15:07:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|4
1653404840000|2022-05-24 15:07:20|2453.2|2449.2|2452.9|2448.9|2453.2|2449.2|2452.9|2448.9|3
1653404850000|2022-05-24 15:07:30|2452.5|2448.5|2452.9|2448.9|2452.9|2448.9|2452.5|2448.5|5
1653404860000|2022-05-24 15:07:40|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.4|2448.4|1
1653404870000|2022-05-24 15:07:50|2452.9|2448.9|2452.4|2448.4|2452.9|2448.9|2452.4|2448.4|8
1653404900000|2022-05-24 15:08:20|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|10
1653404910000|2022-05-24 15:08:30|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|9
1653404930000|2022-05-24 15:08:50|||||||||1
1653404950000|2022-05-24 15:09:10|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|7
1653404970000|2022-05-24 15:09:30|||||||||3
1653404990000|2022-05-24 15:09:50|2451.9|2447.9|2451.7|2447.7|2451.9|2447.9|2451.7|2447.7|12
1653405000000|2022-05-24 15:10:00|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|1
1653405010000|2022-05-24 15:10:10|2450.9|2446.9|2453.4|2449.4|2453.4|2449.4|2450.9|2446.9|8
1653405020000|2022-05-24 15:10:20|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.4|2449.4|14
1653405030000|2022-05-24 15:10:30|2453.9|2449.9|2453.7|2449.7|2453.9|2449.9|2453.4|2449.4|0
1653405040000|2022-05-24 15:10:40|2453.4|2449.4|2453|2449|2453.5|2449.5|2453|2449|10
1653405050000|2022-05-24 15:10:50|2453.5|2449.5|2454.2|2450.2|2454.2|2450.2|2453.5|2449.5|6
1653405060000|2022-05-24 15:11:00|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1653405090000|2022-05-24 15:11:30|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|3
1653405100000|2022-05-24 15:11:40|2453.5|2449.5|2453.9|2449.9|2453.9|2449.9|2453.4|2449.4|5
1653405120000|2022-05-24 15:12:00|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1653405140000|2022-05-24 15:12:20|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|5
1653405150000|2022-05-24 15:12:30|2453.5|2449.5|2453.4|2449.4|2453.5|2449.5|2453.4|2449.4|10
1653405170000|2022-05-24 15:12:50|2452.9|2448.9|2452.4|2448.4|2452.9|2448.9|2452.4|2448.4|9
1653405190000|2022-05-24 15:13:10|2452.9|2448.9|2451.9|2447.9|2452.9|2448.9|2451.9|2447.9|0
1653405200000|2022-05-24 15:13:20|||||||||6
1653405210000|2022-05-24 15:13:30|2452.2|2448.2|2452.9|2448.9|2452.9|2448.9|2452.2|2448.2|7
1653405220000|2022-05-24 15:13:40|2453.2|2449.2|2452.5|2448.5|2453.2|2449.2|2452.5|2448.5|3
1653405230000|2022-05-24 15:13:50|||||||||1
1653405240000|2022-05-24 15:14:00|2453.2|2449.2|2453|2449|2453.9|2449.9|2453|2449|14
1653405250000|2022-05-24 15:14:10|||||||||4
1653405260000|2022-05-24 15:14:20|2452.9|2448.9|2452.9|2448.9|2453|2449|2452.9|2448.9|1
1653405270000|2022-05-24 15:14:30|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1653405280000|2022-05-24 15:14:40|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1653405290000|2022-05-24 15:14:50|2453|2449|2453|2449|2453|2449|2453|2449|9
1653405300000|2022-05-24 15:15:00|2453.2|2449.2|2455|2451|2455.2|2451.2|2453.2|2449.2|4
1653405310000|2022-05-24 15:15:10|2454.5|2450.5|2454.9|2450.9|2454.9|2450.9|2454.5|2450.5|1
1653405320000|2022-05-24 15:15:20|||||||||3
1653405350000|2022-05-24 15:15:50|2455.5|2451.5|2455.9|2451.9|2455.9|2451.9|2455.5|2451.5|6
1653405360000|2022-05-24 15:16:00|2456.2|2452.2|2456.4|2452.4|2456.4|2452.4|2455.9|2451.9|12
1653405370000|2022-05-24 15:16:10|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2
1653405380000|2022-05-24 15:16:20|2456.4|2452.4|2456.5|2452.5|2456.5|2452.5|2456.4|2452.4|0
1653405390000|2022-05-24 15:16:30|2456.9|2452.9|2457.5|2453.5|2457.5|2453.5|2456.9|2452.9|11
1653405420000|2022-05-24 15:17:00|||||||||8
1653405430000|2022-05-24 15:17:10|2457.9|2453.9|2458.4|2454.4|2458.9|2454.9|2457.9|2453.9|10
1653405440000|2022-05-24 15:17:20|2457.9|2453.9|2458.5|2454.5|2458.9|2454.9|2457.9|2453.9|7
1653405450000|2022-05-24 15:17:30|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|1
1653405460000|2022-05-24 15:17:40|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|10
1653405470000|2022-05-24 15:17:50|||||||||7
1653405490000|2022-05-24 15:18:10|||||||||1
1653405530000|2022-05-24 15:18:50|2458.4|2454.4|2458.5|2454.5|2458.5|2454.5|2457.9|2453.9|12
1653405560000|2022-05-24 15:19:20|||||||||4
1653405570000|2022-05-24 15:19:30|||||||||1
1653405580000|2022-05-24 15:19:40|||||||||2
1653405590000|2022-05-24 15:19:50|||||||||1
1653405600000|2022-05-24 15:20:00|2457.9|2453.9|2458.4|2454.4|2458.4|2454.4|2457.9|2453.9|8
1653405610000|2022-05-24 15:20:10|2457.9|2453.9|2457.5|2453.5|2458.4|2454.4|2457.5|2453.5|0
1653405620000|2022-05-24 15:20:20|||||||||1
1653405630000|2022-05-24 15:20:30|||||||||1
1653405640000|2022-05-24 15:20:40|2457.9|2453.9|2458.4|2454.4|2458.4|2454.4|2457.9|2453.9|8
1653405650000|2022-05-24 15:20:50|2457.9|2453.9|2454.9|2450.9|2457.9|2453.9|2454.9|2450.9|12
1653405670000|2022-05-24 15:21:10|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2454.9|2450.9|14
1653405680000|2022-05-24 15:21:20|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.2|2450.2|6
1653405690000|2022-05-24 15:21:30|2455.9|2451.9|2455.4|2451.4|2455.9|2451.9|2455.4|2451.4|4
1653405700000|2022-05-24 15:21:40|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|5
1653405710000|2022-05-24 15:21:50|||||||||1
1653405730000|2022-05-24 15:22:10|2454.5|2450.5|2453.9|2449.9|2454.5|2450.5|2453.9|2449.9|10
1653405740000|2022-05-24 15:22:20|||||||||4
1653405750000|2022-05-24 15:22:30|||||||||3
1653405760000|2022-05-24 15:22:40|2455.9|2451.9|2456|2452|2456|2452|2455.9|2451.9|16
1653405770000|2022-05-24 15:22:50|2456.4|2452.4|2456.2|2452.2|2456.5|2452.5|2454.9|2450.9|9
1653405780000|2022-05-24 15:23:00|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2
1653405790000|2022-05-24 15:23:10|2456.5|2452.5|2456.4|2452.4|2456.9|2452.9|2456|2452|13
1653405830000|2022-05-24 15:23:50|2455.9|2451.9|2453.5|2449.5|2455.9|2451.9|2453.5|2449.5|13
1653405840000|2022-05-24 15:24:00|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|1
1653405860000|2022-05-24 15:24:20|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.4|2449.4|4
1653405870000|2022-05-24 15:24:30|2453.9|2449.9|2454.4|2450.4|2454.9|2450.9|2453.9|2449.9|3
1653405880000|2022-05-24 15:24:40|2454.5|2450.5|2454.9|2450.9|2454.9|2450.9|2454.5|2450.5|1
1653405900000|2022-05-24 15:25:00|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1653405910000|2022-05-24 15:25:10|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|10
1653405930000|2022-05-24 15:25:30|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.4|2450.4|0
1653405940000|2022-05-24 15:25:40|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|5
1653405950000|2022-05-24 15:25:50|2454.4|2450.4|2454.5|2450.5|2454.5|2450.5|2454.4|2450.4|0
1653405960000|2022-05-24 15:26:00|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|0
1653405970000|2022-05-24 15:26:10|2455.5|2451.5|2455.2|2451.2|2455.9|2451.9|2454.4|2450.4|16
1653405980000|2022-05-24 15:26:20|2454.5|2450.5|2453.9|2449.9|2454.5|2450.5|2453.9|2449.9|5
1653405990000|2022-05-24 15:26:30|2454.2|2450.2|2453.9|2449.9|2454.9|2450.9|2453.9|2449.9|11
1653406000000|2022-05-24 15:26:40|2454|2450|2453.9|2449.9|2454|2450|2453.9|2449.9|2
1653406010000|2022-05-24 15:26:50|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.7|2448.7|278
1653406020000|2022-05-24 15:27:00|2453.2|2449.2|2453.5|2449.5|2453.5|2449.5|2453|2449|32
1653406030000|2022-05-24 15:27:10|2454.1|2450.1|2456|2452|2456.2|2452.2|2454.1|2450.1|25
1653406090000|2022-05-24 15:28:10|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|0
1653406100000|2022-05-24 15:28:20|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|2455.5|2451.5|3
1653406110000|2022-05-24 15:28:30|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|4
1653406120000|2022-05-24 15:28:40|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|0
1653406140000|2022-05-24 15:29:00|2454.5|2450.5|2454.9|2450.9|2454.9|2450.9|2454.2|2450.2|2
1653406150000|2022-05-24 15:29:10|||||||||3
1653406160000|2022-05-24 15:29:20|2454.4|2450.4|2454.7|2450.7|2454.9|2450.9|2454.2|2450.2|9
1653406170000|2022-05-24 15:29:30|2454.5|2450.5|2454.4|2450.4|2454.5|2450.5|2454.4|2450.4|1
1653406180000|2022-05-24 15:29:40|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|5
1653406190000|2022-05-24 15:29:50|||||||||1
1653406200000|2022-05-24 15:30:00|2454.5|2450.5|2455.2|2451.2|2455.2|2451.2|2454.5|2450.5|15
1653406210000|2022-05-24 15:30:10|2454.9|2450.9|2454.5|2450.5|2454.9|2450.9|2454.2|2450.2|7
1653406260000|2022-05-24 15:31:00|||||||||15
1653406280000|2022-05-24 15:31:20|||||||||5
1653406290000|2022-05-24 15:31:30|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|0
1653406310000|2022-05-24 15:31:50|2455.5|2451.5|2454.9|2450.9|2456.2|2452.2|2454.9|2450.9|29
1653406320000|2022-05-24 15:32:00|2454.5|2450.5|2453.9|2449.9|2454.5|2450.5|2453.7|2449.7|3
1653406330000|2022-05-24 15:32:10|2453.7|2449.7|2453.2|2449.2|2453.9|2449.9|2452.5|2448.5|20
1653406340000|2022-05-24 15:32:20|2453|2449|2453|2449|2453.5|2449.5|2453|2449|7
1653406350000|2022-05-24 15:32:30|2453.5|2449.5|2453.5|2449.5|2454.5|2450.5|2453.5|2449.5|4
1653406360000|2022-05-24 15:32:40|2453.7|2449.7|2454.5|2450.5|2454.5|2450.5|2453.5|2449.5|7
1653406370000|2022-05-24 15:32:50|2454.2|2450.2|2454.5|2450.5|2454.5|2450.5|2454.2|2450.2|1
1653406380000|2022-05-24 15:33:00|2454.2|2450.2|2455.2|2451.2|2455.2|2451.2|2454.2|2450.2|17
1653406400000|2022-05-24 15:33:20|||||||||9
1653406410000|2022-05-24 15:33:30|||||||||1
1653406420000|2022-05-24 15:33:40|2455.9|2451.9|2455.2|2451.2|2455.9|2451.9|2455.2|2451.2|2
1653406430000|2022-05-24 15:33:50|2455.5|2451.5|2455.4|2451.4|2455.7|2451.7|2455.4|2451.4|2
1653406440000|2022-05-24 15:34:00|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|0
1653406460000|2022-05-24 15:34:20|||||||||9
1653406470000|2022-05-24 15:34:30|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|3
1653406480000|2022-05-24 15:34:40|2457.7|2453.7|2455.5|2451.5|2457.7|2453.7|2455.5|2451.5|28
1653406500000|2022-05-24 15:35:00|2455.7|2451.7|2455.7|2451.7|2455.9|2451.9|2455.7|2451.7|6
1653406510000|2022-05-24 15:35:10|2455.9|2451.9|2455.7|2451.7|2455.9|2451.9|2455.7|2451.7|0
1653406520000|2022-05-24 15:35:20|2455.9|2451.9|2455.5|2451.5|2455.9|2451.9|2455.5|2451.5|5
1653406530000|2022-05-24 15:35:30|2455.7|2451.7|2456.5|2452.5|2456.5|2452.5|2455.7|2451.7|14
1653406540000|2022-05-24 15:35:40|||||||||2
1653406580000|2022-05-24 15:36:20|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|2455.4|2451.4|6
1653406600000|2022-05-24 15:36:40|||||||||9
1653406620000|2022-05-24 15:37:00|2456|2452|2456|2452|2456.5|2452.5|2456|2452|8
1653406630000|2022-05-24 15:37:10|2455.8|2451.8|2456|2452|2456|2452|2455.5|2451.5|1
1653406640000|2022-05-24 15:37:20|2455.8|2451.8|2456.8|2452.8|2457|2453|2455.5|2451.5|7
1653406650000|2022-05-24 15:37:30|2456.5|2452.5|2456.5|2452.5|2457|2453|2456.5|2452.5|6
1653406660000|2022-05-24 15:37:40|||||||||9
1653406670000|2022-05-24 15:37:50|2455.8|2451.8|2455.5|2451.5|2456.5|2452.5|2455.5|2451.5|7
1653406710000|2022-05-24 15:38:30|2455.2|2451.2|2454.5|2450.5|2455.2|2451.2|2454.5|2450.5|2
1653406720000|2022-05-24 15:38:40|||||||||1
1653406730000|2022-05-24 15:38:50|||||||||13
1653406740000|2022-05-24 15:39:00|||||||||3
1653406760000|2022-05-24 15:39:20|2453.5|2449.5|2454.2|2450.2|2454.2|2450.2|2453.5|2449.5|16
1653406770000|2022-05-24 15:39:30|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1653406790000|2022-05-24 15:39:50|2454|2450|2454|2450|2454|2450|2454|2450|11
1653406800000|2022-05-24 15:40:00|||||||||9
1653406810000|2022-05-24 15:40:10|2453.7|2449.7|2453.5|2449.5|2453.7|2449.7|2453.5|2449.5|0
1653406830000|2022-05-24 15:40:30|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|1
1653406840000|2022-05-24 15:40:40|2454|2450|2454|2450|2454|2450|2454|2450|0
1653406850000|2022-05-24 15:40:50|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|6
1653406860000|2022-05-24 15:41:00|||||||||9
1653406880000|2022-05-24 15:41:20|2454.1|2450.1|2453.8|2449.8|2454.1|2450.1|2453.8|2449.8|133
1653406890000|2022-05-24 15:41:30|||||||||25
1653406930000|2022-05-24 15:42:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2452.5|2448.5|23
1653406940000|2022-05-24 15:42:20|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|1
1653406950000|2022-05-24 15:42:30|2454.5|2450.5|2454.3|2450.3|2454.5|2450.5|2453.5|2449.5|130
1653406960000|2022-05-24 15:42:40|2454.5|2450.5|2454.8|2450.8|2454.8|2450.8|2454.5|2450.5|149
1653406980000|2022-05-24 15:43:00|2455.5|2451.5|2454.1|2450.1|2455.5|2451.5|2454.1|2450.1|15
1653406990000|2022-05-24 15:43:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|27
1653407000000|2022-05-24 15:43:20|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|21
1653407010000|2022-05-24 15:43:30|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|39
1653407020000|2022-05-24 15:43:40|2452.9|2448.9|2452.5|2448.5|2452.9|2448.9|2452.5|2448.5|22
1653407030000|2022-05-24 15:43:50|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|1
1653407040000|2022-05-24 15:44:00|2453|2449|2452.5|2448.5|2453|2449|2452.5|2448.5|2
1653407050000|2022-05-24 15:44:10|2452.8|2448.8|2453|2449|2453.5|2449.5|2452.8|2448.8|4
1653407060000|2022-05-24 15:44:20|2453.5|2449.5|2454.8|2450.8|2454.8|2450.8|2453.5|2449.5|17
1653407080000|2022-05-24 15:44:40|2455.2|2451.2|2455.5|2451.5|2455.5|2451.5|2455.2|2451.2|4
1653407090000|2022-05-24 15:44:50|||||||||4
1653407100000|2022-05-24 15:45:00|2454.8|2450.8|2455|2451|2455.3|2451.3|2454.5|2450.5|208
1653407120000|2022-05-24 15:45:20|2455.5|2451.5|2455.8|2451.8|2455.8|2451.8|2455.5|2451.5|4
1653407130000|2022-05-24 15:45:30|2456|2452|2455.8|2451.8|2456|2452|2455.8|2451.8|55
1653407160000|2022-05-24 15:46:00|2455.5|2451.5|2454.8|2450.8|2455.5|2451.5|2454.8|2450.8|2
1653407170000|2022-05-24 15:46:10|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1653407200000|2022-05-24 15:46:40|||||||||9
1653407220000|2022-05-24 15:47:00|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2454.8|2450.8|15
1653407230000|2022-05-24 15:47:10|||||||||4
1653407240000|2022-05-24 15:47:20|||||||||18
1653407250000|2022-05-24 15:47:30|||||||||7
1653407260000|2022-05-24 15:47:40|2454.5|2450.5|2454|2450|2454.5|2450.5|2454|2450|20
1653407270000|2022-05-24 15:47:50|2453.8|2449.8|2454.5|2450.5|2454.5|2450.5|2453.5|2449.5|16
1653407280000|2022-05-24 15:48:00|2453.8|2449.8|2454.5|2450.5|2454.5|2450.5|2453.8|2449.8|45
1653407290000|2022-05-24 15:48:10|2454.7|2450.7|2456.8|2452.8|2456.8|2452.8|2454.7|2450.7|53
1653407300000|2022-05-24 15:48:20|2456.5|2452.5|2457.5|2453.5|2457.5|2453.5|2456.5|2452.5|44
1653407310000|2022-05-24 15:48:30|||||||||61
1653407320000|2022-05-24 15:48:40|2457.8|2453.8|2458.5|2454.5|2458.5|2454.5|2457.8|2453.8|108
1653407330000|2022-05-24 15:48:50|2458.1|2454.1|2457.5|2453.5|2458.1|2454.1|2457.5|2453.5|54
1653407340000|2022-05-24 15:49:00|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.5|2453.5|51
1653407350000|2022-05-24 15:49:10|2457.9|2453.9|2458.2|2454.2|2458.2|2454.2|2457.9|2453.9|35
1653407360000|2022-05-24 15:49:20|2458.5|2454.5|2458.5|2454.5|2459.5|2455.5|2458.5|2454.5|74
1653407370000|2022-05-24 15:49:30|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.5|2454.5|38
1653407380000|2022-05-24 15:49:40|2458.5|2454.5|2458.5|2454.5|2459|2455|2458.5|2454.5|79
1653407390000|2022-05-24 15:49:50|2458.7|2454.7|2458.7|2454.7|2458.9|2454.9|2458.5|2454.5|176
1653407400000|2022-05-24 15:50:00|2458.9|2454.9|2459.5|2455.5|2459.5|2455.5|2458.9|2454.9|25
1653407410000|2022-05-24 15:50:10|2459.2|2455.2|2458.5|2454.5|2459.2|2455.2|2458.5|2454.5|15
1653407440000|2022-05-24 15:50:40|||||||||9
1653407450000|2022-05-24 15:50:50|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|18
1653407460000|2022-05-24 15:51:00|||||||||12
1653407470000|2022-05-24 15:51:10|||||||||36
1653407490000|2022-05-24 15:51:30|2456.9|2452.9|2456.5|2452.5|2456.9|2452.9|2456.5|2452.5|3
1653407500000|2022-05-24 15:51:40|2455.9|2451.9|2455.5|2451.5|2455.9|2451.9|2455.5|2451.5|2
1653407510000|2022-05-24 15:51:50|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|5
1653407520000|2022-05-24 15:52:00|2455|2451|2454.5|2450.5|2455|2451|2454.5|2450.5|9
1653407530000|2022-05-24 15:52:10|||||||||9
1653407540000|2022-05-24 15:52:20|||||||||1
1653407550000|2022-05-24 15:52:30|||||||||2
1653407560000|2022-05-24 15:52:40|||||||||5
1653407600000|2022-05-24 15:53:20|||||||||9
1653407640000|2022-05-24 15:54:00|||||||||2
1653407660000|2022-05-24 15:54:20|2454.2|2450.2|2453.7|2449.7|2454.2|2450.2|2453.7|2449.7|10
1653407680000|2022-05-24 15:54:40|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|3
1653407690000|2022-05-24 15:54:50|2453.9|2449.9|2453.7|2449.7|2453.9|2449.9|2453.7|2449.7|1
1653407700000|2022-05-24 15:55:00|2453.2|2449.2|2453.2|2449.2|2453.4|2449.4|2453.2|2449.2|2
1653407730000|2022-05-24 15:55:30|||||||||9
1653407800000|2022-05-24 15:56:40|||||||||12
1653407830000|2022-05-24 15:57:10|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|5
1653407850000|2022-05-24 15:57:30|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|0
1653407860000|2022-05-24 15:57:40|2454.5|2450.5|2455.2|2451.2|2455.2|2451.2|2454.5|2450.5|14
1653407870000|2022-05-24 15:57:50|||||||||2
1653407910000|2022-05-24 15:58:30|||||||||3
1653407930000|2022-05-24 15:58:50|||||||||9
1653407970000|2022-05-24 15:59:30|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|0
1653407990000|2022-05-24 15:59:50|||||||||7
1653408010000|2022-05-24 16:00:10|||||||||3
1653408030000|2022-05-24 16:00:30|||||||||3
1653408100000|2022-05-24 16:01:40|2454.5|2450.5|2455.2|2451.2|2455.2|2451.2|2454.5|2450.5|2
1653408140000|2022-05-24 16:02:20|2454.2|2450.2|2454.2|2450.2|2454.7|2450.7|2454.2|2450.2|2
1653408150000|2022-05-24 16:02:30|||||||||3
1653408170000|2022-05-24 16:02:50|||||||||1
1653408210000|2022-05-24 16:03:30|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|1
1653408260000|2022-05-24 16:04:20|||||||||1
1653408270000|2022-05-24 16:04:30|||||||||3
1653408320000|2022-05-24 16:05:20|||||||||1
1653408390000|2022-05-24 16:06:30|||||||||5
1653408440000|2022-05-24 16:07:20|2453.5|2449.5|2453.5|2449.5|2453.7|2449.7|2453.5|2449.5|6
1653408460000|2022-05-24 16:07:40|2453.2|2449.2|2452.9|2448.9|2453.2|2449.2|2452.9|2448.9|5
1653408480000|2022-05-24 16:08:00|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1653408490000|2022-05-24 16:08:10|2452.7|2448.7|2452.5|2448.5|2452.7|2448.7|2452.5|2448.5|1
1653408500000|2022-05-24 16:08:20|||||||||3
1653408540000|2022-05-24 16:09:00|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|85
1653408550000|2022-05-24 16:09:10|2452.5|2448.5|2452|2448|2452.5|2448.5|2452|2448|35
1653408560000|2022-05-24 16:09:20|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452|2448|0
1653408600000|2022-05-24 16:10:00|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2
1653408610000|2022-05-24 16:10:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1653408620000|2022-05-24 16:10:20|||||||||3
1653408660000|2022-05-24 16:11:00|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1653408690000|2022-05-24 16:11:30|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1653408730000|2022-05-24 16:12:10|2452.5|2448.5|2452.2|2448.2|2452.5|2448.5|2452.2|2448.2|46
1653408740000|2022-05-24 16:12:20|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|4
1653408750000|2022-05-24 16:12:30|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1653408760000|2022-05-24 16:12:40|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1653408780000|2022-05-24 16:13:00|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1653408820000|2022-05-24 16:13:40|||||||||1
1653408860000|2022-05-24 16:14:20|||||||||3
1653408870000|2022-05-24 16:14:30|2452.9|2448.9|2453|2449|2453.2|2449.2|2452.9|2448.9|11
1653408880000|2022-05-24 16:14:40|2452.5|2448.5|2452.2|2448.2|2452.5|2448.5|2452.2|2448.2|0
1653408900000|2022-05-24 16:15:00|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.2|2448.2|8
1653408910000|2022-05-24 16:15:10|2452.2|2448.2|2453.2|2449.2|2453.2|2449.2|2452.2|2448.2|5
1653408980000|2022-05-24 16:16:20|||||||||3
1653409040000|2022-05-24 16:17:20|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|4
1653409070000|2022-05-24 16:17:50|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|3
1653409090000|2022-05-24 16:18:10|||||||||3
1653409120000|2022-05-24 16:18:40|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|5
1653409140000|2022-05-24 16:19:00|2453.7|2449.7|2453.2|2449.2|2453.7|2449.7|2453.2|2449.2|2
1653409150000|2022-05-24 16:19:10|2453.4|2449.4|2453.2|2449.2|2453.4|2449.4|2453.2|2449.2|0
1653409160000|2022-05-24 16:19:20|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.2|2449.2|0
1653409170000|2022-05-24 16:19:30|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1653409180000|2022-05-24 16:19:40|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1653409210000|2022-05-24 16:20:10|2453.7|2449.7|2453.5|2449.5|2453.7|2449.7|2453.5|2449.5|3
1653409240000|2022-05-24 16:20:40|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2
1653409250000|2022-05-24 16:20:50|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1653409260000|2022-05-24 16:21:00|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1653409330000|2022-05-24 16:22:10|||||||||3
1653409370000|2022-05-24 16:22:50|2453.9|2449.9|2453.7|2449.7|2453.9|2449.9|2453.7|2449.7|2
1653409450000|2022-05-24 16:24:10|||||||||3
1653409480000|2022-05-24 16:24:40|||||||||1
1653409520000|2022-05-24 16:25:20|2453.5|2449.5|2453.7|2449.7|2453.7|2449.7|2453.5|2449.5|5
1653409560000|2022-05-24 16:26:00|2453.9|2449.9|2453.7|2449.7|2453.9|2449.9|2453.7|2449.7|4
1653409590000|2022-05-24 16:26:30|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2
1653409680000|2022-05-24 16:28:00|||||||||3
1653409690000|2022-05-24 16:28:10|||||||||2
1653409700000|2022-05-24 16:28:20|||||||||1
1653409760000|2022-05-24 16:29:20|||||||||3
1653409790000|2022-05-24 16:29:50|||||||||2
1653409800000|2022-05-24 16:30:00|||||||||3
1653409850000|2022-05-24 16:30:50|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1653409860000|2022-05-24 16:31:00|||||||||4
1653409870000|2022-05-24 16:31:10|||||||||5
1653409890000|2022-05-24 16:31:30|2452.1|2448.1|2451.5|2447.5|2452.1|2448.1|2451.5|2447.5|4
1653409910000|2022-05-24 16:31:50|||||||||2
1653409920000|2022-05-24 16:32:00|||||||||3
1653409940000|2022-05-24 16:32:20|||||||||2
1653409960000|2022-05-24 16:32:40|||||||||2
1653409970000|2022-05-24 16:32:50|||||||||1
1653409980000|2022-05-24 16:33:00|||||||||6
1653410010000|2022-05-24 16:33:30|||||||||1
1653410020000|2022-05-24 16:33:40|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2
1653410050000|2022-05-24 16:34:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1653410060000|2022-05-24 16:34:20|2452.5|2448.5|2452.8|2448.8|2452.8|2448.8|2452.5|2448.5|3
1653410070000|2022-05-24 16:34:30|||||||||1
1653410080000|2022-05-24 16:34:40|||||||||3
1653410110000|2022-05-24 16:35:10|||||||||1
1653410120000|2022-05-24 16:35:20|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2
1653410130000|2022-05-24 16:35:30|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|6
1653410160000|2022-05-24 16:36:00|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1653410170000|2022-05-24 16:36:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1653410190000|2022-05-24 16:36:30|||||||||3
1653410200000|2022-05-24 16:36:40|2452.5|2448.5|2452.8|2448.8|2452.8|2448.8|2452.5|2448.5|1
1653410270000|2022-05-24 16:37:50|||||||||1
1653410310000|2022-05-24 16:38:30|2452.1|2448.1|2451.8|2447.8|2452.1|2448.1|2451.8|2447.8|11
1653410330000|2022-05-24 16:38:50|2452.1|2448.1|2452.5|2448.5|2452.5|2448.5|2452.1|2448.1|7
1653410340000|2022-05-24 16:39:00|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|12
1653410370000|2022-05-24 16:39:30|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|0
1653410420000|2022-05-24 16:40:20|||||||||2
1653410430000|2022-05-24 16:40:30|||||||||5
1653410440000|2022-05-24 16:40:40|||||||||4
1653410470000|2022-05-24 16:41:10|||||||||1
1653410490000|2022-05-24 16:41:30|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|4
1653410520000|2022-05-24 16:42:00|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|0
1653410530000|2022-05-24 16:42:10|||||||||1
1653410550000|2022-05-24 16:42:30|||||||||3
1653410580000|2022-05-24 16:43:00|||||||||1
1653410630000|2022-05-24 16:43:50|||||||||1
1653410660000|2022-05-24 16:44:20|||||||||3
1653410670000|2022-05-24 16:44:30|||||||||3
1653410700000|2022-05-24 16:45:00|||||||||2
1653410730000|2022-05-24 16:45:30|||||||||1
1653410740000|2022-05-24 16:45:40|2452.1|2448.1|2452.3|2448.3|2452.3|2448.3|2452.1|2448.1|8
1653410750000|2022-05-24 16:45:50|||||||||1
1653410760000|2022-05-24 16:46:00|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1653410780000|2022-05-24 16:46:20|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|3
1653410870000|2022-05-24 16:47:50|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|3
1653410880000|2022-05-24 16:48:00|||||||||1
1653410900000|2022-05-24 16:48:20|||||||||3
1653410910000|2022-05-24 16:48:30|||||||||4
1653410920000|2022-05-24 16:48:40|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|27
1653410960000|2022-05-24 16:49:20|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|8
1653410980000|2022-05-24 16:49:40|||||||||1
1653411000000|2022-05-24 16:50:00|||||||||2
1653411020000|2022-05-24 16:50:20|||||||||3
1653411100000|2022-05-24 16:51:40|||||||||2
1653411110000|2022-05-24 16:51:50|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1653411120000|2022-05-24 16:52:00|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1653411130000|2022-05-24 16:52:10|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1653411150000|2022-05-24 16:52:30|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1653411170000|2022-05-24 16:52:50|||||||||2
1653411180000|2022-05-24 16:53:00|||||||||1
1653411190000|2022-05-24 16:53:10|||||||||2
1653411230000|2022-05-24 16:53:50|2452.5|2448.5|2451.8|2447.8|2452.5|2448.5|2451.8|2447.8|1
1653411250000|2022-05-24 16:54:10|||||||||2
1653411260000|2022-05-24 16:54:20|||||||||1
1653411320000|2022-05-24 16:55:20|||||||||1
1653411330000|2022-05-24 16:55:30|||||||||2
1653411360000|2022-05-24 16:56:00|||||||||2
1653411410000|2022-05-24 16:56:50|||||||||2
1653411430000|2022-05-24 16:57:10|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1653411480000|2022-05-24 16:58:00|||||||||1
1653411490000|2022-05-24 16:58:10|||||||||2
1653411560000|2022-05-24 16:59:20|||||||||10
1653411570000|2022-05-24 16:59:30|||||||||2
1653411590000|2022-05-24 16:59:50|2450.9|2446.9|2450.5|2446.5|2450.9|2446.9|2450.5|2446.5|7
1653411640000|2022-05-24 17:00:40|2449.9|2445.9|2449.5|2445.5|2449.9|2445.9|2449.5|2445.5|16
1653411650000|2022-05-24 17:00:50|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|11
1653411670000|2022-05-24 17:01:10|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|0
1653411680000|2022-05-24 17:01:20|||||||||1
1653411700000|2022-05-24 17:01:40|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|0
1653411720000|2022-05-24 17:02:00|||||||||2
1653411730000|2022-05-24 17:02:10|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|5
1653411740000|2022-05-24 17:02:20|||||||||3
1653411750000|2022-05-24 17:02:30|||||||||84
1653411760000|2022-05-24 17:02:40|||||||||13
1653411770000|2022-05-24 17:02:50|2448.5|2444.5|2448.8|2444.8|2448.8|2444.8|2448.5|2444.5|43
1653411780000|2022-05-24 17:03:00|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|0
1653411790000|2022-05-24 17:03:10|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|0
1653411800000|2022-05-24 17:03:20|||||||||2
1653411880000|2022-05-24 17:04:40|||||||||2
1653411900000|2022-05-24 17:05:00|||||||||1
1653411910000|2022-05-24 17:05:10|||||||||1
1653411960000|2022-05-24 17:06:00|||||||||4
1653411980000|2022-05-24 17:06:20|||||||||1
1653411990000|2022-05-24 17:06:30|||||||||2
1653412000000|2022-05-24 17:06:40|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|1
1653412020000|2022-05-24 17:07:00|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|1
1653412040000|2022-05-24 17:07:20|||||||||2
1653412050000|2022-05-24 17:07:30|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|0
1653412070000|2022-05-24 17:07:50|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|1
1653412080000|2022-05-24 17:08:00|||||||||1
1653412090000|2022-05-24 17:08:10|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|0
1653412100000|2022-05-24 17:08:20|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|23
1653412110000|2022-05-24 17:08:30|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|27
1653412120000|2022-05-24 17:08:40|||||||||2
1653412160000|2022-05-24 17:09:20|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|12
1653412170000|2022-05-24 17:09:30|2447.8|2443.8|2447.5|2443.5|2447.8|2443.8|2447.3|2443.3|7
1653412180000|2022-05-24 17:09:40|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|0
1653412200000|2022-05-24 17:10:00|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|2
1653412230000|2022-05-24 17:10:30|||||||||1
1653412270000|2022-05-24 17:11:10|||||||||2
1653412320000|2022-05-24 17:12:00|||||||||1
1653412350000|2022-05-24 17:12:30|||||||||2
1653412390000|2022-05-24 17:13:10|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|0
1653412410000|2022-05-24 17:13:30|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|13
1653412430000|2022-05-24 17:13:50|||||||||2
1653412460000|2022-05-24 17:14:20|||||||||8
1653412500000|2022-05-24 17:15:00|||||||||1
1653412510000|2022-05-24 17:15:10|||||||||2
1653412570000|2022-05-24 17:16:10|||||||||2
1653412590000|2022-05-24 17:16:30|||||||||2
1653412600000|2022-05-24 17:16:40|||||||||1
1653412610000|2022-05-24 17:16:50|||||||||1
1653412640000|2022-05-24 17:17:20|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2
1653412650000|2022-05-24 17:17:30|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|0
1653412670000|2022-05-24 17:17:50|||||||||2
1653412680000|2022-05-24 17:18:00|||||||||3
1653412710000|2022-05-24 17:18:30|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2
1653412720000|2022-05-24 17:18:40|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|0
1653412750000|2022-05-24 17:19:10|2449.1|2445.1|2451.7|2447.7|2451.7|2447.7|2449.1|2445.1|6
1653412760000|2022-05-24 17:19:20|2452|2448|2451.8|2447.8|2452|2448|2451.8|2447.8|2
1653412770000|2022-05-24 17:19:30|||||||||2
1653412780000|2022-05-24 17:19:40|2451.2|2447.2|2450.8|2446.8|2451.2|2447.2|2450.8|2446.8|2
1653412810000|2022-05-24 17:20:10|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|0
1653412830000|2022-05-24 17:20:30|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|4
1653412840000|2022-05-24 17:20:40|2450.5|2446.5|2450.8|2446.8|2450.8|2446.8|2450.5|2446.5|0
1653412870000|2022-05-24 17:21:10|||||||||15
1653412900000|2022-05-24 17:21:40|||||||||2
1653412910000|2022-05-24 17:21:50|2451|2447|2451|2447|2451|2447|2451|2447|11
1653412940000|2022-05-24 17:22:20|2451.2|2447.2|2451.8|2447.8|2451.8|2447.8|2451.2|2447.2|0
1653412950000|2022-05-24 17:22:30|2451.3|2447.3|2451.8|2447.8|2451.8|2447.8|2451.3|2447.3|4
1653412980000|2022-05-24 17:23:00|||||||||2
1653413020000|2022-05-24 17:23:40|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|5
1653413030000|2022-05-24 17:23:50|2450.7|2446.7|2450.3|2446.3|2450.7|2446.7|2450.3|2446.3|9
1653413040000|2022-05-24 17:24:00|2450|2446|2450.3|2446.3|2450.3|2446.3|2450|2446|1
1653413050000|2022-05-24 17:24:10|2450.5|2446.5|2450.8|2446.8|2450.8|2446.8|2450.5|2446.5|2
1653413060000|2022-05-24 17:24:20|||||||||2
1653413080000|2022-05-24 17:24:40|2450|2446|2450.3|2446.3|2450.3|2446.3|2450|2446|0
1653413100000|2022-05-24 17:25:00|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|5
1653413110000|2022-05-24 17:25:10|2449|2445|2449|2445|2449|2445|2449|2445|0
1653413130000|2022-05-24 17:25:30|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|5
1653413140000|2022-05-24 17:25:40|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2
1653413160000|2022-05-24 17:26:00|||||||||2
1653413170000|2022-05-24 17:26:10|2449|2445|2449|2445|2449|2445|2449|2445|0
1653413220000|2022-05-24 17:27:00|2449.2|2445.2|2449|2445|2449.2|2445.2|2448.8|2444.8|5
1653413230000|2022-05-24 17:27:10|||||||||10
1653413240000|2022-05-24 17:27:20|||||||||1
1653413250000|2022-05-24 17:27:30|2449.2|2445.2|2449.6|2445.6|2449.8|2445.8|2449|2445|5
1653413260000|2022-05-24 17:27:40|2449.3|2445.3|2450.1|2446.1|2450.1|2446.1|2449.3|2445.3|0
1653413300000|2022-05-24 17:28:20|||||||||2
1653413320000|2022-05-24 17:28:40|2450|2446|2449.3|2445.3|2450|2446|2449|2445|0
1653413330000|2022-05-24 17:28:50|2449.8|2445.8|2450.3|2446.3|2450.8|2446.8|2449.3|2445.3|9
1653413340000|2022-05-24 17:29:00|2449.8|2445.8|2451.3|2447.3|2451.8|2447.8|2449.8|2445.8|23
1653413350000|2022-05-24 17:29:10|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|1
1653413360000|2022-05-24 17:29:20|2450.3|2446.3|2450.8|2446.8|2452.1|2448.1|2450.3|2446.3|7
1653413380000|2022-05-24 17:29:40|2450.6|2446.6|2449.8|2445.8|2450.6|2446.6|2449.8|2445.8|8
1653413390000|2022-05-24 17:29:50|2450.8|2446.8|2450.5|2446.5|2450.8|2446.8|2449.8|2445.8|21
1653468300000|2022-05-25 08:45:00|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|2455.7|2451.7|1
1653468310000|2022-05-25 08:45:10|2455.5|2451.5|2453.7|2449.7|2455.5|2451.5|2453.7|2449.7|6
1653468320000|2022-05-25 08:45:20|2452.3|2448.3|2453.2|2449.2|2453.2|2449.2|2451.5|2447.5|9
1653468330000|2022-05-25 08:45:30|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1653468340000|2022-05-25 08:45:40|2455.7|2451.7|2455.7|2451.7|2456.2|2452.2|2455.7|2451.7|4
1653468350000|2022-05-25 08:45:50|||||||||1
1653468360000|2022-05-25 08:46:00|2456.1|2452.1|2456.7|2452.7|2456.7|2452.7|2456.1|2452.1|5
1653468370000|2022-05-25 08:46:10|||||||||1
1653468390000|2022-05-25 08:46:30|||||||||1
1653468400000|2022-05-25 08:46:40|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2457.9|2453.9|12
1653468430000|2022-05-25 08:47:10|2457.2|2453.2|2453.5|2449.5|2457.2|2453.2|2453.5|2449.5|24
1653468440000|2022-05-25 08:47:20|2453|2449|2453|2449|2453|2449|2453|2449|0
1653468450000|2022-05-25 08:47:30|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2
1653468460000|2022-05-25 08:47:40|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|1
1653468480000|2022-05-25 08:48:00|2451.7|2447.7|2451|2447|2451.7|2447.7|2450.2|2446.2|6
1653468490000|2022-05-25 08:48:10|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|0
1653468510000|2022-05-25 08:48:30|||||||||1
1653468540000|2022-05-25 08:49:00|||||||||2
1653468600000|2022-05-25 08:50:00|2452.2|2448.2|2452.7|2448.7|2452.7|2448.7|2452.2|2448.2|6
1653468610000|2022-05-25 08:50:10|2453.7|2449.7|2454.9|2450.9|2455.2|2451.2|2453.7|2449.7|7
1653468620000|2022-05-25 08:50:20|2455.4|2451.4|2455.9|2451.9|2455.9|2451.9|2455.4|2451.4|0
1653468630000|2022-05-25 08:50:30|2457.4|2453.4|2457.7|2453.7|2458.4|2454.4|2457.4|2453.4|12
1653468640000|2022-05-25 08:50:40|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|14
1653468650000|2022-05-25 08:50:50|2458.1|2454.1|2458.4|2454.4|2458.4|2454.4|2457.9|2453.9|1
1653468660000|2022-05-25 08:51:00|2458.2|2454.2|2457.7|2453.7|2458.2|2454.2|2457.7|2453.7|2
1653468680000|2022-05-25 08:51:20|||||||||2
1653468720000|2022-05-25 08:52:00|||||||||6
1653468730000|2022-05-25 08:52:10|2458.4|2454.4|2457.7|2453.7|2458.7|2454.7|2457.7|2453.7|19
1653468740000|2022-05-25 08:52:20|||||||||14
1653468750000|2022-05-25 08:52:30|||||||||21
1653468770000|2022-05-25 08:52:50|||||||||3
1653468780000|2022-05-25 08:53:00|||||||||4
1653468800000|2022-05-25 08:53:20|||||||||1
1653468830000|2022-05-25 08:53:50|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|15
1653468890000|2022-05-25 08:54:50|||||||||1
1653468900000|2022-05-25 08:55:00|||||||||5
1653468910000|2022-05-25 08:55:10|||||||||27
1653468920000|2022-05-25 08:55:20|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|82
1653468940000|2022-05-25 08:55:40|2460.4|2456.4|2462.1|2458.1|2462.1|2458.1|2460.4|2456.4|7
1653468950000|2022-05-25 08:55:50|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|0
1653468960000|2022-05-25 08:56:00|2461.7|2457.7|2461.4|2457.4|2461.7|2457.7|2461.4|2457.4|0
1653469020000|2022-05-25 08:57:00|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|11
1653469040000|2022-05-25 08:57:20|||||||||3
1653469070000|2022-05-25 08:57:50|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|3
1653469080000|2022-05-25 08:58:00|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|1
1653469090000|2022-05-25 08:58:10|||||||||2
1653469120000|2022-05-25 08:58:40|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2461.9|2457.9|2
1653469140000|2022-05-25 08:59:00|2461.8|2457.8|2462.1|2458.1|2462.1|2458.1|2461.8|2457.8|0
1653469150000|2022-05-25 08:59:10|2463.3|2459.3|2463.1|2459.1|2463.3|2459.3|2463.1|2459.1|64
1653469200000|2022-05-25 09:00:00|||||||||18
1653469210000|2022-05-25 09:00:10|||||||||17
1653469220000|2022-05-25 09:00:20|2463.3|2459.3|2463.1|2459.1|2464.1|2460.1|2463.1|2459.1|4
1653469230000|2022-05-25 09:00:30|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|6
1653469240000|2022-05-25 09:00:40|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1653469250000|2022-05-25 09:00:50|||||||||16
1653469260000|2022-05-25 09:01:00|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|0
1653469290000|2022-05-25 09:01:30|2464.1|2460.1|2463.3|2459.3|2464.1|2460.1|2463.3|2459.3|10
1653469300000|2022-05-25 09:01:40|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|3
1653469320000|2022-05-25 09:02:00|||||||||5
1653469340000|2022-05-25 09:02:20|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|1
1653469360000|2022-05-25 09:02:40|||||||||3
1653469380000|2022-05-25 09:03:00|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|0
1653469400000|2022-05-25 09:03:20|||||||||14
1653469410000|2022-05-25 09:03:30|||||||||2
1653469430000|2022-05-25 09:03:50|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|1
1653469440000|2022-05-25 09:04:00|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|0
1653469450000|2022-05-25 09:04:10|||||||||1
1653469470000|2022-05-25 09:04:30|2462.8|2458.8|2459.4|2455.4|2462.8|2458.8|2459.4|2455.4|33
1653469480000|2022-05-25 09:04:40|2458.4|2454.4|2456.9|2452.9|2458.4|2454.4|2456.9|2452.9|2
1653469490000|2022-05-25 09:04:50|2456.7|2452.7|2455.9|2451.9|2456.7|2452.7|2455.9|2451.9|2
1653469500000|2022-05-25 09:05:00|2456.1|2452.1|2455.6|2451.6|2456.1|2452.1|2455.1|2451.1|1
1653469510000|2022-05-25 09:05:10|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1653469540000|2022-05-25 09:05:40|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|4
1653469550000|2022-05-25 09:05:50|2454.5|2450.5|2453.9|2449.9|2454.5|2450.5|2453.9|2449.9|0
1653469590000|2022-05-25 09:06:30|2453.7|2449.7|2453.1|2449.1|2453.7|2449.7|2453.1|2449.1|0
1653469600000|2022-05-25 09:06:40|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|1
1653469620000|2022-05-25 09:07:00|2452.7|2448.7|2452.4|2448.4|2452.7|2448.7|2452.4|2448.4|0
1653469630000|2022-05-25 09:07:10|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|0
1653469660000|2022-05-25 09:07:40|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|3
1653469690000|2022-05-25 09:08:10|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|0
1653469720000|2022-05-25 09:08:40|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1653469780000|2022-05-25 09:09:40|2451.7|2447.7|2451.4|2447.4|2451.7|2447.7|2451.4|2447.4|65
1653469800000|2022-05-25 09:10:00|2451.7|2447.7|2450.7|2446.7|2451.7|2447.7|2450.7|2446.7|6
1653469810000|2022-05-25 09:10:10|2451|2447|2451|2447|2451|2447|2451|2447|0
1653469820000|2022-05-25 09:10:20|2450.7|2446.7|2447.7|2443.7|2450.7|2446.7|2445.7|2441.7|28
1653469830000|2022-05-25 09:10:30|2448|2444|2448|2444|2448|2444|2447.1|2443.1|5
1653469840000|2022-05-25 09:10:40|2447.7|2443.7|2448|2444|2448|2444|2447.4|2443.4|6
1653469850000|2022-05-25 09:10:50|2447|2443|2447|2443|2447.5|2443.5|2447|2443|4
1653469860000|2022-05-25 09:11:00|2446.7|2442.7|2447.2|2443.2|2447.2|2443.2|2446.7|2442.7|3
1653469870000|2022-05-25 09:11:10|2447.4|2443.4|2446.5|2442.5|2447.4|2443.4|2446.5|2442.5|5
1653469880000|2022-05-25 09:11:20|2446.4|2442.4|2445.5|2441.5|2446.4|2442.4|2444.6|2440.6|27
1653469890000|2022-05-25 09:11:30|2445.4|2441.4|2445.5|2441.5|2446|2442|2444.7|2440.7|4
1653469900000|2022-05-25 09:11:40|2446|2442|2445.7|2441.7|2446|2442|2445.7|2441.7|0
1653469920000|2022-05-25 09:12:00|2446|2442|2446.5|2442.5|2446.9|2442.9|2446|2442|15
1653469930000|2022-05-25 09:12:10|2447.2|2443.2|2447.4|2443.4|2447.5|2443.5|2446.7|2442.7|3
1653469940000|2022-05-25 09:12:20|2446.9|2442.9|2447.7|2443.7|2447.7|2443.7|2446.7|2442.7|1
1653469950000|2022-05-25 09:12:30|2448|2444|2448|2444|2448|2444|2448|2444|0
1653469960000|2022-05-25 09:12:40|||||||||1
1653469970000|2022-05-25 09:12:50|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|1
1653469980000|2022-05-25 09:13:00|2448|2444|2447.5|2443.5|2448|2444|2446.5|2442.5|3
1653469990000|2022-05-25 09:13:10|2447.2|2443.2|2446.4|2442.4|2447.2|2443.2|2446.4|2442.4|0
1653470000000|2022-05-25 09:13:20|2445.7|2441.7|2445.2|2441.2|2445.7|2441.7|2445.2|2441.2|4
1653470010000|2022-05-25 09:13:30|2445.5|2441.5|2444.5|2440.5|2445.5|2441.5|2444.5|2440.5|0
1653470020000|2022-05-25 09:13:40|2444|2440|2444.5|2440.5|2444.7|2440.7|2443.7|2439.7|11
1653470030000|2022-05-25 09:13:50|2444.7|2440.7|2444|2440|2444.7|2440.7|2444|2440|2
1653470040000|2022-05-25 09:14:00|2443.7|2439.7|2443.5|2439.5|2443.7|2439.7|2443.5|2439.5|3
1653470080000|2022-05-25 09:14:40|2444|2440|2445|2441|2445.7|2441.7|2444|2440|7
1653470090000|2022-05-25 09:14:50|||||||||1
1653470100000|2022-05-25 09:15:00|2444.5|2440.5|2444.5|2440.5|2445|2441|2444.5|2440.5|0
1653470110000|2022-05-25 09:15:10|2445|2441|2445|2441|2445|2441|2445|2441|0
1653470120000|2022-05-25 09:15:20|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|0
1653470150000|2022-05-25 09:15:50|2444.7|2440.7|2445|2441|2445|2441|2444.7|2440.7|1
1653470170000|2022-05-25 09:16:10|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|1
1653470200000|2022-05-25 09:16:40|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|0
1653470220000|2022-05-25 09:17:00|2445|2441|2445|2441|2445|2441|2445|2441|2
1653470270000|2022-05-25 09:17:50|2446|2442|2446|2442|2446|2442|2446|2442|7
1653470290000|2022-05-25 09:18:10|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|0
1653470320000|2022-05-25 09:18:40|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2
1653470340000|2022-05-25 09:19:00|2445.7|2441.7|2447.2|2443.2|2447.2|2443.2|2445.7|2441.7|6
1653470370000|2022-05-25 09:19:30|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|0
1653470380000|2022-05-25 09:19:40|2447|2443|2447|2443|2447|2443|2447|2443|0
1653470400000|2022-05-25 09:20:00|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|1
1653470410000|2022-05-25 09:20:10|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|0
1653470420000|2022-05-25 09:20:20|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2
1653470430000|2022-05-25 09:20:30|2447.4|2443.4|2447|2443|2447.4|2443.4|2446.5|2442.5|0
1653470440000|2022-05-25 09:20:40|2446.5|2442.5|2446.7|2442.7|2446.7|2442.7|2446.5|2442.5|0
1653470450000|2022-05-25 09:20:50|2446.5|2442.5|2446.5|2442.5|2446.7|2442.7|2446.5|2442.5|4
1653470460000|2022-05-25 09:21:00|2446.4|2442.4|2445.5|2441.5|2446.4|2442.4|2445.5|2441.5|1
1653470470000|2022-05-25 09:21:10|||||||||1
1653470490000|2022-05-25 09:21:30|2445.7|2441.7|2446|2442|2446|2442|2445.7|2441.7|3
1653470500000|2022-05-25 09:21:40|2447.5|2443.5|2447|2443|2447.5|2443.5|2447|2443|5
1653470530000|2022-05-25 09:22:10|2446|2442|2446|2442|2446|2442|2446|2442|0
1653470540000|2022-05-25 09:22:20|||||||||1
1653470550000|2022-05-25 09:22:30|2447|2443|2446.9|2442.9|2447|2443|2446.9|2442.9|8
1653470560000|2022-05-25 09:22:40|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|0
1653470580000|2022-05-25 09:23:00|2447.5|2443.5|2446.5|2442.5|2447.5|2443.5|2446.5|2442.5|3
1653470590000|2022-05-25 09:23:10|2447|2443|2446.5|2442.5|2447|2443|2446.5|2442.5|0
1653470600000|2022-05-25 09:23:20|||||||||1
1653470620000|2022-05-25 09:23:40|||||||||1
1653470680000|2022-05-25 09:24:40|||||||||4
1653470720000|2022-05-25 09:25:20|||||||||1
1653470780000|2022-05-25 09:26:20|2446|2442|2445.9|2441.9|2446|2442|2445.9|2441.9|4
1653470790000|2022-05-25 09:26:30|2445|2441|2445.5|2441.5|2446|2442|2445|2441|1
1653470800000|2022-05-25 09:26:40|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|0
1653470820000|2022-05-25 09:27:00|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2
1653470830000|2022-05-25 09:27:10|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|0
1653470840000|2022-05-25 09:27:20|2444.2|2440.2|2443.7|2439.7|2444.2|2440.2|2443.5|2439.5|2
1653470850000|2022-05-25 09:27:30|||||||||1
1653470860000|2022-05-25 09:27:40|2443|2439|2443.5|2439.5|2443.5|2439.5|2443|2439|22
1653470870000|2022-05-25 09:27:50|2443.4|2439.4|2444|2440|2444|2440|2443|2439|1
1653470880000|2022-05-25 09:28:00|||||||||3
1653470890000|2022-05-25 09:28:10|2443.4|2439.4|2444|2440|2444|2440|2443.4|2439.4|1
1653470900000|2022-05-25 09:28:20|2443.5|2439.5|2444|2440|2444|2440|2443.5|2439.5|1
1653470910000|2022-05-25 09:28:30|2443.9|2439.9|2443.5|2439.5|2444|2440|2443.5|2439.5|0
1653470920000|2022-05-25 09:28:40|2444|2440|2444|2440|2444|2440|2443.5|2439.5|5
1653470930000|2022-05-25 09:28:50|2443.5|2439.5|2443.5|2439.5|2444|2440|2443.5|2439.5|2
1653470940000|2022-05-25 09:29:00|2443.7|2439.7|2443.5|2439.5|2444|2440|2443|2439|2
1653470960000|2022-05-25 09:29:20|2444|2440|2444|2440|2444|2440|2443.5|2439.5|1
1653470980000|2022-05-25 09:29:40|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|3
1653471000000|2022-05-25 09:30:00|||||||||1
1653471030000|2022-05-25 09:30:30|2443|2439|2443|2439|2443|2439|2443|2439|0
1653471050000|2022-05-25 09:30:50|2444.2|2440.2|2443.5|2439.5|2444.2|2440.2|2443.5|2439.5|9
1653471070000|2022-05-25 09:31:10|2443|2439|2443|2439|2443|2439|2443|2439|0
1653471090000|2022-05-25 09:31:30|||||||||2
1653471100000|2022-05-25 09:31:40|||||||||1
1653471120000|2022-05-25 09:32:00|||||||||1
1653471130000|2022-05-25 09:32:10|||||||||2
1653471160000|2022-05-25 09:32:40|||||||||1
1653471170000|2022-05-25 09:32:50|2444|2440|2443.5|2439.5|2444|2440|2443.5|2439.5|20
1653471180000|2022-05-25 09:33:00|2443|2439|2443|2439|2443|2439|2443|2439|0
1653471200000|2022-05-25 09:33:20|||||||||2
1653471210000|2022-05-25 09:33:30|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|8
1653471220000|2022-05-25 09:33:40|2441|2437|2441|2437|2441|2437|2441|2437|33
1653471230000|2022-05-25 09:33:50|||||||||1
1653471240000|2022-05-25 09:34:00|2442|2438|2441.7|2437.7|2442|2438|2441.7|2437.7|4
1653471250000|2022-05-25 09:34:10|2442|2438|2442|2438|2442|2438|2441.7|2437.7|4
1653471260000|2022-05-25 09:34:20|2441|2437|2442|2438|2442|2438|2441|2437|6
1653471270000|2022-05-25 09:34:30|2441.7|2437.7|2440|2436|2441.7|2437.7|2440|2436|2
1653471280000|2022-05-25 09:34:40|||||||||1
1653471290000|2022-05-25 09:34:50|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|3
1653471300000|2022-05-25 09:35:00|||||||||7
1653471320000|2022-05-25 09:35:20|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|0
1653471350000|2022-05-25 09:35:50|||||||||1
1653471360000|2022-05-25 09:36:00|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|1
1653471400000|2022-05-25 09:36:40|2440.4|2436.4|2440|2436|2440.4|2436.4|2440|2436|2
1653471450000|2022-05-25 09:37:30|2439.4|2435.4|2439.2|2435.2|2439.5|2435.5|2439.2|2435.2|8
1653471460000|2022-05-25 09:37:40|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|1
1653471470000|2022-05-25 09:37:50|2439.4|2435.4|2439|2435|2439.4|2435.4|2439|2435|0
1653471480000|2022-05-25 09:38:00|||||||||1
1653471510000|2022-05-25 09:38:30|||||||||9
1653471550000|2022-05-25 09:39:10|||||||||2
1653471560000|2022-05-25 09:39:20|||||||||1
1653471590000|2022-05-25 09:39:50|||||||||1
1653471600000|2022-05-25 09:40:00|2439.4|2435.4|2439|2435|2439.5|2435.5|2439|2435|71
1653471610000|2022-05-25 09:40:10|||||||||1
1653471660000|2022-05-25 09:41:00|2439.7|2435.7|2440|2436|2440|2436|2439.5|2435.5|4
1653471680000|2022-05-25 09:41:20|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|5
1653471690000|2022-05-25 09:41:30|||||||||2
1653471710000|2022-05-25 09:41:50|||||||||1
1653471720000|2022-05-25 09:42:00|||||||||1
1653471740000|2022-05-25 09:42:20|2440.9|2436.9|2440.5|2436.5|2441|2437|2440.5|2436.5|5
1653471770000|2022-05-25 09:42:50|||||||||1
1653471800000|2022-05-25 09:43:20|2441|2437|2440.5|2436.5|2441|2437|2440.5|2436.5|4
1653471810000|2022-05-25 09:43:30|||||||||1
1653471840000|2022-05-25 09:44:00|||||||||1
1653471860000|2022-05-25 09:44:20|2440.4|2436.4|2439.5|2435.5|2440.4|2436.4|2439.5|2435.5|3
1653471870000|2022-05-25 09:44:30|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|0
1653471880000|2022-05-25 09:44:40|2437.7|2433.7|2436.4|2432.4|2437.7|2433.7|2436.4|2432.4|50
1653471890000|2022-05-25 09:44:50|2436|2432|2437|2433|2437|2433|2436|2432|8
1653471900000|2022-05-25 09:45:00|2436|2432|2436|2432|2436|2432|2436|2432|3
1653471910000|2022-05-25 09:45:10|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|1
1653471960000|2022-05-25 09:46:00|2435|2431|2435|2431|2435|2431|2434.7|2430.7|7
1653471970000|2022-05-25 09:46:10|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2
1653471980000|2022-05-25 09:46:20|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|1
1653472020000|2022-05-25 09:47:00|||||||||8
1653472030000|2022-05-25 09:47:10|2435|2431|2434.7|2430.7|2435|2431|2434.7|2430.7|0
1653472050000|2022-05-25 09:47:30|||||||||1
1653472060000|2022-05-25 09:47:40|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2
1653472070000|2022-05-25 09:47:50|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|0
1653472080000|2022-05-25 09:48:00|2434.5|2430.5|2435|2431|2435|2431|2434.5|2430.5|1
1653472090000|2022-05-25 09:48:10|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|1
1653472110000|2022-05-25 09:48:30|||||||||1
1653472120000|2022-05-25 09:48:40|||||||||1
1653472150000|2022-05-25 09:49:10|2434.5|2430.5|2434.7|2430.7|2434.7|2430.7|2434.5|2430.5|1
1653472160000|2022-05-25 09:49:20|||||||||1
1653472170000|2022-05-25 09:49:30|2435|2431|2435|2431|2435|2431|2435|2431|1
1653472200000|2022-05-25 09:50:00|2436|2432|2436|2432|2436.5|2432.5|2436|2432|10
1653472210000|2022-05-25 09:50:10|||||||||2
1653472220000|2022-05-25 09:50:20|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1653472230000|2022-05-25 09:50:30|2436|2432|2438.4|2434.4|2438.4|2434.4|2436|2432|25
1653472240000|2022-05-25 09:50:40|2438|2434|2439.4|2435.4|2439.4|2435.4|2438|2434|6
1653472250000|2022-05-25 09:50:50|2440|2436|2440|2436|2440|2436|2440|2436|2
1653472260000|2022-05-25 09:51:00|2439.5|2435.5|2439.7|2435.7|2439.7|2435.7|2439.5|2435.5|2
1653472270000|2022-05-25 09:51:10|2440|2436|2440.5|2436.5|2440.5|2436.5|2440|2436|5
1653472280000|2022-05-25 09:51:20|2440|2436|2439.7|2435.7|2440|2436|2439.7|2435.7|0
1653472290000|2022-05-25 09:51:30|2440|2436|2439.5|2435.5|2440|2436|2439.5|2435.5|1
1653472300000|2022-05-25 09:51:40|2439.7|2435.7|2440|2436|2440|2436|2439.7|2435.7|0
1653472320000|2022-05-25 09:52:00|2439.7|2435.7|2439.5|2435.5|2439.7|2435.7|2439.5|2435.5|1
1653472330000|2022-05-25 09:52:10|||||||||1
1653472350000|2022-05-25 09:52:30|||||||||2
1653472360000|2022-05-25 09:52:40|2441|2437|2441|2437|2441|2437|2441|2437|3
1653472390000|2022-05-25 09:53:10|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|0
1653472420000|2022-05-25 09:53:40|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|0
1653472450000|2022-05-25 09:54:10|2440.7|2436.7|2440.7|2436.7|2441.1|2437.1|2440.7|2436.7|1
1653472470000|2022-05-25 09:54:30|||||||||1
1653472480000|2022-05-25 09:54:40|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|0
1653472500000|2022-05-25 09:55:00|2440.9|2436.9|2440.7|2436.7|2440.9|2436.9|2440.7|2436.7|0
1653472510000|2022-05-25 09:55:10|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|0
1653472520000|2022-05-25 09:55:20|2440.7|2436.7|2441.1|2437.1|2441.1|2437.1|2440.7|2436.7|1
1653472530000|2022-05-25 09:55:30|2440.7|2436.7|2445.9|2441.9|2446.4|2442.4|2440.7|2436.7|17
1653472540000|2022-05-25 09:55:40|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|0
1653472550000|2022-05-25 09:55:50|2445.4|2441.4|2446.6|2442.6|2447.1|2443.1|2445.4|2441.4|15
1653472560000|2022-05-25 09:56:00|2446.1|2442.1|2445.9|2441.9|2446.1|2442.1|2445.9|2441.9|1
1653472580000|2022-05-25 09:56:20|||||||||1
1653472590000|2022-05-25 09:56:30|2446.2|2442.2|2445.9|2441.9|2446.4|2442.4|2445.9|2441.9|1
1653472620000|2022-05-25 09:57:00|2445.6|2441.6|2444.9|2440.9|2445.6|2441.6|2444.9|2440.9|1
1653472630000|2022-05-25 09:57:10|2445.4|2441.4|2445.9|2441.9|2445.9|2441.9|2444.9|2440.9|3
1653472660000|2022-05-25 09:57:40|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|0
1653472680000|2022-05-25 09:58:00|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|0
1653472690000|2022-05-25 09:58:10|2446.1|2442.1|2446.4|2442.4|2446.4|2442.4|2446.1|2442.1|1
1653472700000|2022-05-25 09:58:20|||||||||1
1653472720000|2022-05-25 09:58:40|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|0
1653472740000|2022-05-25 09:59:00|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|1
1653472780000|2022-05-25 09:59:40|||||||||1
1653472820000|2022-05-25 10:00:20|||||||||1
1653472840000|2022-05-25 10:00:40|2445.3|2441.3|2444.9|2440.9|2445.4|2441.4|2444.9|2440.9|1
1653472860000|2022-05-25 10:01:00|2444.4|2440.4|2442.4|2438.4|2444.4|2440.4|2442.4|2438.4|2
1653472870000|2022-05-25 10:01:10|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|1
1653472880000|2022-05-25 10:01:20|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2
1653472890000|2022-05-25 10:01:30|2442.2|2438.2|2442.4|2438.4|2442.4|2438.4|2441.9|2437.9|3
1653472920000|2022-05-25 10:02:00|2442.2|2438.2|2441.9|2437.9|2442.2|2438.2|2441.9|2437.9|2
1653472940000|2022-05-25 10:02:20|||||||||1
1653473090000|2022-05-25 10:04:50|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|1
1653473100000|2022-05-25 10:05:00|2441.9|2437.9|2440.9|2436.9|2441.9|2437.9|2440.9|2436.9|1
1653473110000|2022-05-25 10:05:10|2440.2|2436.2|2440.7|2436.7|2440.7|2436.7|2439.9|2435.9|6
1653473120000|2022-05-25 10:05:20|2440.6|2436.6|2440.6|2436.6|2440.7|2436.7|2440.6|2436.6|1
1653473130000|2022-05-25 10:05:30|||||||||2
1653473140000|2022-05-25 10:05:40|2440.7|2436.7|2440.6|2436.6|2440.7|2436.7|2440.6|2436.6|1
1653473160000|2022-05-25 10:06:00|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|0
1653473170000|2022-05-25 10:06:10|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1653473180000|2022-05-25 10:06:20|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|1
1653473210000|2022-05-25 10:06:50|||||||||1
1653473240000|2022-05-25 10:07:20|||||||||1
1653473270000|2022-05-25 10:07:50|||||||||3
1653473330000|2022-05-25 10:08:50|2439.4|2435.4|2438.7|2434.7|2439.4|2435.4|2438.7|2434.7|0
1653473340000|2022-05-25 10:09:00|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|3
1653473360000|2022-05-25 10:09:20|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|1
1653473380000|2022-05-25 10:09:40|2437.6|2433.6|2437.9|2433.9|2438.1|2434.1|2437.6|2433.6|2
1653473400000|2022-05-25 10:10:00|2437.6|2433.6|2437.6|2433.6|2437.7|2433.7|2437.6|2433.6|1
1653473410000|2022-05-25 10:10:10|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|0
1653473420000|2022-05-25 10:10:20|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1653473430000|2022-05-25 10:10:30|2437.1|2433.1|2438.1|2434.1|2438.1|2434.1|2437.1|2433.1|18
1653473440000|2022-05-25 10:10:40|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|24
1653473450000|2022-05-25 10:10:50|2438.7|2434.7|2438.2|2434.2|2438.7|2434.7|2438.2|2434.2|3
1653473460000|2022-05-25 10:11:00|2438.6|2434.6|2438.2|2434.2|2438.6|2434.6|2437.7|2433.7|1
1653473470000|2022-05-25 10:11:10|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|0
1653473580000|2022-05-25 10:13:00|2438.7|2434.7|2438.6|2434.6|2438.7|2434.7|2438.6|2434.6|1
1653473600000|2022-05-25 10:13:20|2438.4|2434.4|2438.6|2434.6|2438.6|2434.6|2438.4|2434.4|20
1653473620000|2022-05-25 10:13:40|2438.4|2434.4|2438.1|2434.1|2438.4|2434.4|2437.7|2433.7|2
1653473640000|2022-05-25 10:14:00|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.6|2433.6|3
1653473650000|2022-05-25 10:14:10|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1653473670000|2022-05-25 10:14:30|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|0
1653473700000|2022-05-25 10:15:00|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|1
1653473760000|2022-05-25 10:16:00|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1653473770000|2022-05-25 10:16:10|2436.7|2432.7|2436.6|2432.6|2436.7|2432.7|2436.6|2432.6|2
1653473780000|2022-05-25 10:16:20|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1653473790000|2022-05-25 10:16:30|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2436.6|2432.6|1
1653473860000|2022-05-25 10:17:40|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2
1653473910000|2022-05-25 10:18:30|||||||||1
1653474000000|2022-05-25 10:20:00|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|0
1653474010000|2022-05-25 10:20:10|2436.9|2432.9|2436.6|2432.6|2436.9|2432.9|2436.6|2432.6|0
1653474020000|2022-05-25 10:20:20|2436.4|2432.4|2436.1|2432.1|2436.4|2432.4|2436.1|2432.1|0
1653474030000|2022-05-25 10:20:30|||||||||1
1653474070000|2022-05-25 10:21:10|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|13
1653474090000|2022-05-25 10:21:30|||||||||1
1653474110000|2022-05-25 10:21:50|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|0
1653474120000|2022-05-25 10:22:00|2435.7|2431.7|2435.6|2431.6|2436.1|2432.1|2435.6|2431.6|10
1653474140000|2022-05-25 10:22:20|||||||||3
1653474200000|2022-05-25 10:23:20|||||||||1
1653474240000|2022-05-25 10:24:00|||||||||1
1653474250000|2022-05-25 10:24:10|2435.4|2431.4|2435.1|2431.1|2435.4|2431.4|2435.1|2431.1|0
1653474300000|2022-05-25 10:25:00|2434.6|2430.6|2434.7|2430.7|2434.7|2430.7|2434.1|2430.1|5
1653474310000|2022-05-25 10:25:10|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|0
1653474350000|2022-05-25 10:25:50|||||||||1
1653474390000|2022-05-25 10:26:30|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|5
1653474400000|2022-05-25 10:26:40|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|1
1653474430000|2022-05-25 10:27:10|2435|2431|2435.7|2431.7|2436.1|2432.1|2435|2431|18
1653474440000|2022-05-25 10:27:20|2435.4|2431.4|2435.2|2431.2|2435.4|2431.4|2435.2|2431.2|1
1653474460000|2022-05-25 10:27:40|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1653474480000|2022-05-25 10:28:00|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|0
1653474510000|2022-05-25 10:28:30|2435.6|2431.6|2435.7|2431.7|2435.7|2431.7|2435.6|2431.6|1
1653474520000|2022-05-25 10:28:40|2435.4|2431.4|2435.2|2431.2|2435.4|2431.4|2435.2|2431.2|2
1653474530000|2022-05-25 10:28:50|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1653474540000|2022-05-25 10:29:00|2435.6|2431.6|2435.7|2431.7|2435.7|2431.7|2435.6|2431.6|0
1653474550000|2022-05-25 10:29:10|2435.6|2431.6|2435.7|2431.7|2435.7|2431.7|2435.6|2431.6|0
1653474570000|2022-05-25 10:29:30|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|0
1653474580000|2022-05-25 10:29:40|2436.4|2432.4|2436.1|2432.1|2436.7|2432.7|2436.1|2432.1|3
1653474600000|2022-05-25 10:30:00|2435.7|2431.7|2435.6|2431.6|2436.1|2432.1|2435.6|2431.6|7
1653474660000|2022-05-25 10:31:00|2436.1|2432.1|2435.6|2431.6|2436.1|2432.1|2435.6|2431.6|31
1653474680000|2022-05-25 10:31:20|2435.7|2431.7|2436.1|2432.1|2436.1|2432.1|2435.7|2431.7|1
1653474690000|2022-05-25 10:31:30|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2
1653474710000|2022-05-25 10:31:50|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|1
1653474720000|2022-05-25 10:32:00|2437.6|2433.6|2437.1|2433.1|2437.6|2433.6|2437.1|2433.1|8
1653474730000|2022-05-25 10:32:10|||||||||1
1653474760000|2022-05-25 10:32:40|||||||||5
1653474800000|2022-05-25 10:33:20|||||||||1
1653474820000|2022-05-25 10:33:40|||||||||4
1653474850000|2022-05-25 10:34:10|||||||||1
1653474870000|2022-05-25 10:34:30|||||||||1
1653474930000|2022-05-25 10:35:30|||||||||1
1653474980000|2022-05-25 10:36:20|2438|2434|2439.1|2435.1|2439.1|2435.1|2438|2434|7
1653475040000|2022-05-25 10:37:20|||||||||1
1653475050000|2022-05-25 10:37:30|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|1
1653475060000|2022-05-25 10:37:40|||||||||14
1653475080000|2022-05-25 10:38:00|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|1
1653475090000|2022-05-25 10:38:10|||||||||1
1653475110000|2022-05-25 10:38:30|||||||||18
1653475120000|2022-05-25 10:38:40|||||||||5
1653475140000|2022-05-25 10:39:00|||||||||1
1653475200000|2022-05-25 10:40:00|||||||||1
1653475260000|2022-05-25 10:41:00|2437.4|2433.4|2437.7|2433.7|2437.7|2433.7|2437.4|2433.4|9
1653475280000|2022-05-25 10:41:20|||||||||3
1653475300000|2022-05-25 10:41:40|2437.2|2433.2|2437.6|2433.6|2437.6|2433.6|2437.2|2433.2|2
1653475320000|2022-05-25 10:42:00|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|0
1653475340000|2022-05-25 10:42:20|||||||||1
1653475360000|2022-05-25 10:42:40|2437.6|2433.6|2436.1|2432.1|2437.6|2433.6|2435.6|2431.6|2
1653475390000|2022-05-25 10:43:10|||||||||2
1653475400000|2022-05-25 10:43:20|2435.7|2431.7|2436.1|2432.1|2437.1|2433.1|2434.4|2430.4|15
1653475410000|2022-05-25 10:43:30|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|1
1653475440000|2022-05-25 10:44:00|2435.7|2431.7|2435.6|2431.6|2435.7|2431.7|2435.6|2431.6|2
1653475500000|2022-05-25 10:45:00|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2
1653475510000|2022-05-25 10:45:10|2434.1|2430.1|2433.7|2429.7|2434.1|2430.1|2433.7|2429.7|3
1653475530000|2022-05-25 10:45:30|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|5
1653475620000|2022-05-25 10:47:00|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|27
1653475630000|2022-05-25 10:47:10|||||||||5
1653475640000|2022-05-25 10:47:20|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|1
1653475650000|2022-05-25 10:47:30|2434.1|2430.1|2433.6|2429.6|2434.1|2430.1|2433.6|2429.6|0
1653475660000|2022-05-25 10:47:40|2433.7|2429.7|2433.6|2429.6|2434.1|2430.1|2433.6|2429.6|1
1653475690000|2022-05-25 10:48:10|2434.1|2430.1|2433.6|2429.6|2434.1|2430.1|2433.6|2429.6|0
1653475700000|2022-05-25 10:48:20|2433.7|2429.7|2434.1|2430.1|2434.1|2430.1|2433.7|2429.7|1
1653475720000|2022-05-25 10:48:40|2433.6|2429.6|2434.1|2430.1|2434.1|2430.1|2433.6|2429.6|7
1653475730000|2022-05-25 10:48:50|||||||||42
1653475740000|2022-05-25 10:49:00|2433.6|2429.6|2433.1|2429.1|2433.6|2429.6|2433.1|2429.1|6
1653475750000|2022-05-25 10:49:10|2432.7|2428.7|2432.6|2428.6|2432.7|2428.7|2432.6|2428.6|2
1653475770000|2022-05-25 10:49:30|||||||||2
1653475810000|2022-05-25 10:50:10|2432.7|2428.7|2433.1|2429.1|2433.1|2429.1|2432.7|2428.7|1
1653475820000|2022-05-25 10:50:20|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|1
1653475830000|2022-05-25 10:50:30|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|7
1653475840000|2022-05-25 10:50:40|||||||||1
1653475850000|2022-05-25 10:50:50|2432.7|2428.7|2432.6|2428.6|2432.7|2428.7|2432.6|2428.6|1
1653475860000|2022-05-25 10:51:00|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|0
1653475880000|2022-05-25 10:51:20|2432.7|2428.7|2432.4|2428.4|2432.7|2428.7|2432.4|2428.4|18
1653475890000|2022-05-25 10:51:30|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2
1653475920000|2022-05-25 10:52:00|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|15
1653475930000|2022-05-25 10:52:10|2431.6|2427.6|2432.1|2428.1|2432.1|2428.1|2431.6|2427.6|2
1653475940000|2022-05-25 10:52:20|||||||||1
1653475950000|2022-05-25 10:52:30|2433.1|2429.1|2432.6|2428.6|2433.1|2429.1|2432.6|2428.6|447
1653475970000|2022-05-25 10:52:50|2432.7|2428.7|2433.1|2429.1|2433.1|2429.1|2432.7|2428.7|2
1653475980000|2022-05-25 10:53:00|||||||||2
1653476010000|2022-05-25 10:53:30|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2
1653476030000|2022-05-25 10:53:50|||||||||4
1653476050000|2022-05-25 10:54:10|||||||||1
1653476060000|2022-05-25 10:54:20|||||||||1
1653476080000|2022-05-25 10:54:40|2435.2|2431.2|2435.4|2431.4|2435.4|2431.4|2435.2|2431.2|8
1653476110000|2022-05-25 10:55:10|2435.7|2431.7|2435.9|2431.9|2435.9|2431.9|2435.7|2431.7|1
1653476150000|2022-05-25 10:55:50|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1653476160000|2022-05-25 10:56:00|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|5
1653476180000|2022-05-25 10:56:20|||||||||2
1653476220000|2022-05-25 10:57:00|2435.1|2431.1|2434.9|2430.9|2435.1|2431.1|2434.9|2430.9|1
1653476240000|2022-05-25 10:57:20|2434.3|2430.3|2433.9|2429.9|2434.4|2430.4|2433.9|2429.9|7
1653476280000|2022-05-25 10:58:00|2433.8|2429.8|2433.6|2429.6|2433.8|2429.8|2433.6|2429.6|1
1653476290000|2022-05-25 10:58:10|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|1
1653476300000|2022-05-25 10:58:20|||||||||1
1653476350000|2022-05-25 10:59:10|2433.1|2429.1|2432.9|2428.9|2433.1|2429.1|2432.9|2428.9|6
1653476400000|2022-05-25 11:00:00|2432.4|2428.4|2431.9|2427.9|2432.4|2428.4|2431.9|2427.9|4
1653476410000|2022-05-25 11:00:10|||||||||1
1653476420000|2022-05-25 11:00:20|2431.6|2427.6|2431.4|2427.4|2431.6|2427.6|2431.4|2427.4|2
1653476440000|2022-05-25 11:00:40|2430.9|2426.9|2431.4|2427.4|2431.4|2427.4|2430.9|2426.9|7
1653476450000|2022-05-25 11:00:50|||||||||1
1653476490000|2022-05-25 11:01:30|||||||||5
1653476500000|2022-05-25 11:01:40|2431.3|2427.3|2431.4|2427.4|2431.4|2427.4|2431.1|2427.1|4
1653476530000|2022-05-25 11:02:10|||||||||1
1653476540000|2022-05-25 11:02:20|||||||||1
1653476560000|2022-05-25 11:02:40|2431.1|2427.1|2431.4|2427.4|2431.4|2427.4|2431.1|2427.1|4
1653476570000|2022-05-25 11:02:50|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|1
1653476580000|2022-05-25 11:03:00|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|0
1653476590000|2022-05-25 11:03:10|2432.1|2428.1|2432.9|2428.9|2432.9|2428.9|2431.9|2427.9|7
1653476650000|2022-05-25 11:04:10|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2
1653476680000|2022-05-25 11:04:40|2432.9|2428.9|2433.4|2429.4|2433.4|2429.4|2432.9|2428.9|3
1653476690000|2022-05-25 11:04:50|2433.3|2429.3|2432.9|2428.9|2433.3|2429.3|2432.9|2428.9|0
1653476700000|2022-05-25 11:05:00|2432.4|2428.4|2434.4|2430.4|2434.4|2430.4|2432.4|2428.4|3
1653476710000|2022-05-25 11:05:10|||||||||3
1653476730000|2022-05-25 11:05:30|||||||||1
1653476770000|2022-05-25 11:06:10|||||||||1
1653476800000|2022-05-25 11:06:40|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|1
1653476810000|2022-05-25 11:06:50|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2433.9|2429.9|1
1653476820000|2022-05-25 11:07:00|2433.9|2429.9|2434.4|2430.4|2434.4|2430.4|2433.9|2429.9|0
1653476860000|2022-05-25 11:07:40|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|3
1653476870000|2022-05-25 11:07:50|2434.3|2430.3|2434.4|2430.4|2434.4|2430.4|2434.3|2430.3|1
1653476880000|2022-05-25 11:08:00|2434.1|2430.1|2433.9|2429.9|2434.1|2430.1|2433.9|2429.9|7
1653476900000|2022-05-25 11:08:20|2434.4|2430.4|2433.9|2429.9|2434.4|2430.4|2433.9|2429.9|1
1653476920000|2022-05-25 11:08:40|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1653476960000|2022-05-25 11:09:20|2434.1|2430.1|2433.9|2429.9|2434.1|2430.1|2433.9|2429.9|1
1653477000000|2022-05-25 11:10:00|||||||||1
1653477010000|2022-05-25 11:10:10|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1653477030000|2022-05-25 11:10:30|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1653477040000|2022-05-25 11:10:40|2433.9|2429.9|2433.4|2429.4|2433.9|2429.9|2433.4|2429.4|1
1653477100000|2022-05-25 11:11:40|||||||||1
1653477150000|2022-05-25 11:12:30|2432.4|2428.4|2432.4|2428.4|2433.3|2429.3|2432.4|2428.4|30
1653477180000|2022-05-25 11:13:00|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|1
1653477190000|2022-05-25 11:13:10|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|1
1653477200000|2022-05-25 11:13:20|2431.9|2427.9|2432.4|2428.4|2432.4|2428.4|2431.9|2427.9|1
1653477230000|2022-05-25 11:13:50|||||||||2
1653477240000|2022-05-25 11:14:00|2432.1|2428.1|2431.9|2427.9|2432.1|2428.1|2431.9|2427.9|6
1653477270000|2022-05-25 11:14:30|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|0
1653477320000|2022-05-25 11:15:20|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|1
1653477350000|2022-05-25 11:15:50|||||||||1
1653477360000|2022-05-25 11:16:00|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|0
1653477400000|2022-05-25 11:16:40|2431.1|2427.1|2430.9|2426.9|2431.1|2427.1|2430.9|2426.9|1
1653477410000|2022-05-25 11:16:50|2430.4|2426.4|2430.1|2426.1|2430.4|2426.4|2430.1|2426.1|19
1653477420000|2022-05-25 11:17:00|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2
1653477470000|2022-05-25 11:17:50|||||||||1
1653477520000|2022-05-25 11:18:40|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|1
1653477540000|2022-05-25 11:19:00|2430.4|2426.4|2431.1|2427.1|2431.1|2427.1|2430.4|2426.4|1
1653477550000|2022-05-25 11:19:10|2431.4|2427.4|2430.9|2426.9|2431.4|2427.4|2430.9|2426.9|1
1653477560000|2022-05-25 11:19:20|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2430.9|2426.9|0
1653477570000|2022-05-25 11:19:30|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|0
1653477580000|2022-05-25 11:19:40|2431.1|2427.1|2431.4|2427.4|2431.4|2427.4|2431.1|2427.1|2
1653477600000|2022-05-25 11:20:00|2431.1|2427.1|2430.8|2426.8|2431.1|2427.1|2430.8|2426.8|8
1653477610000|2022-05-25 11:20:10|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|0
1653477650000|2022-05-25 11:20:50|||||||||2
1653477710000|2022-05-25 11:21:50|2426.6|2422.6|2425.1|2421.1|2426.6|2422.6|2424.1|2420.1|34
1653477720000|2022-05-25 11:22:00|2424.1|2420.1|2425.1|2421.1|2425.1|2421.1|2424.1|2420.1|34
1653477730000|2022-05-25 11:22:10|2424.9|2420.9|2424.8|2420.8|2424.9|2420.9|2424.8|2420.8|2
1653477740000|2022-05-25 11:22:20|2425.1|2421.1|2424.1|2420.1|2425.1|2421.1|2424.1|2420.1|12
1653477750000|2022-05-25 11:22:30|2423.1|2419.1|2422.1|2418.1|2423.1|2419.1|2420.1|2416.1|154
1653477760000|2022-05-25 11:22:40|2422.4|2418.4|2423.1|2419.1|2423.1|2419.1|2422.4|2418.4|5
1653477770000|2022-05-25 11:22:50|||||||||6
1653477780000|2022-05-25 11:23:00|2423.6|2419.6|2423.2|2419.2|2423.6|2419.6|2423.1|2419.1|17
1653477790000|2022-05-25 11:23:10|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|1
1653477800000|2022-05-25 11:23:20|2422.6|2418.6|2422.1|2418.1|2422.6|2418.6|2422.1|2418.1|6
1653477810000|2022-05-25 11:23:30|2421.9|2417.9|2421.6|2417.6|2422.1|2418.1|2421.6|2417.6|3
1653477820000|2022-05-25 11:23:40|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|1
1653477830000|2022-05-25 11:23:50|2422.1|2418.1|2423.3|2419.3|2423.3|2419.3|2422.1|2418.1|22
1653477840000|2022-05-25 11:24:00|2423.1|2419.1|2422.3|2418.3|2423.1|2419.1|2422.1|2418.1|14
1653477850000|2022-05-25 11:24:10|2422.8|2418.8|2423.6|2419.6|2423.6|2419.6|2422.6|2418.6|1
1653477860000|2022-05-25 11:24:20|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|0
1653477870000|2022-05-25 11:24:30|2422.4|2418.4|2422.1|2418.1|2422.4|2418.4|2422.1|2418.1|1
1653477880000|2022-05-25 11:24:40|2421.8|2417.8|2421.6|2417.6|2421.8|2417.8|2421.6|2417.6|20
1653477890000|2022-05-25 11:24:50|2421.4|2417.4|2421.1|2417.1|2421.4|2417.4|2421.1|2417.1|0
1653477900000|2022-05-25 11:25:00|2420.6|2416.6|2420.4|2416.4|2421.1|2417.1|2420.4|2416.4|15
1653477910000|2022-05-25 11:25:10|||||||||4
1653477920000|2022-05-25 11:25:20|2420.7|2416.7|2420.6|2416.6|2420.9|2416.9|2420.6|2416.6|2
1653477930000|2022-05-25 11:25:30|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2
1653477940000|2022-05-25 11:25:40|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|8
1653477950000|2022-05-25 11:25:50|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|10
1653477970000|2022-05-25 11:26:10|2421.1|2417.1|2422.1|2418.1|2422.5|2418.5|2421.1|2417.1|9
1653477980000|2022-05-25 11:26:20|2422.2|2418.2|2421.9|2417.9|2422.2|2418.2|2421.9|2417.9|0
1653477990000|2022-05-25 11:26:30|2422.4|2418.4|2421.9|2417.9|2422.4|2418.4|2421.9|2417.9|0
1653478000000|2022-05-25 11:26:40|2421.6|2417.6|2423.2|2419.2|2423.2|2419.2|2421.6|2417.6|51
1653478010000|2022-05-25 11:26:50|2423|2419|2422.7|2418.7|2423|2419|2422.7|2418.7|1
1653478020000|2022-05-25 11:27:00|2422.4|2418.4|2422.7|2418.7|2422.7|2418.7|2422.4|2418.4|2
1653478030000|2022-05-25 11:27:10|2422.4|2418.4|2422.7|2418.7|2422.7|2418.7|2422.4|2418.4|2
1653478040000|2022-05-25 11:27:20|||||||||1
1653478050000|2022-05-25 11:27:30|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|1
1653478060000|2022-05-25 11:27:40|2422.7|2418.7|2422.9|2418.9|2422.9|2418.9|2422.7|2418.7|5
1653478080000|2022-05-25 11:28:00|2422.7|2418.7|2423.4|2419.4|2423.4|2419.4|2422.7|2418.7|5
1653478110000|2022-05-25 11:28:30|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2
1653478120000|2022-05-25 11:28:40|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|0
1653478130000|2022-05-25 11:28:50|2423.1|2419.1|2424.7|2420.7|2424.7|2420.7|2423.1|2419.1|16
1653478140000|2022-05-25 11:29:00|2424.9|2420.9|2424.7|2420.7|2425|2421|2424.7|2420.7|1
1653478160000|2022-05-25 11:29:20|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|4
1653478170000|2022-05-25 11:29:30|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|0
1653478190000|2022-05-25 11:29:50|2423.7|2419.7|2424|2420|2424|2420|2423.7|2419.7|1
1653478200000|2022-05-25 11:30:00|2423.7|2419.7|2422.7|2418.7|2423.7|2419.7|2422.7|2418.7|34
1653478210000|2022-05-25 11:30:10|||||||||12
1653478220000|2022-05-25 11:30:20|||||||||5
1653478230000|2022-05-25 11:30:30|2422.4|2418.4|2421.7|2417.7|2422.4|2418.4|2421.7|2417.7|0
1653478240000|2022-05-25 11:30:40|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|4
1653478250000|2022-05-25 11:30:50|2422.5|2418.5|2422.2|2418.2|2422.5|2418.5|2422.2|2418.2|6
1653478260000|2022-05-25 11:31:00|2422|2418|2422.2|2418.2|2422.2|2418.2|2422|2418|29
1653478270000|2022-05-25 11:31:10|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|7
1653478290000|2022-05-25 11:31:30|||||||||3
1653478300000|2022-05-25 11:31:40|||||||||1
1653478310000|2022-05-25 11:31:50|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|5
1653478320000|2022-05-25 11:32:00|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|1
1653478350000|2022-05-25 11:32:30|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|6
1653478360000|2022-05-25 11:32:40|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|1
1653478390000|2022-05-25 11:33:10|2423|2419|2423|2419|2423|2419|2423|2419|0
1653478410000|2022-05-25 11:33:30|2422.7|2418.7|2422.4|2418.4|2422.7|2418.7|2422.4|2418.4|6
1653478440000|2022-05-25 11:34:00|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|0
1653478450000|2022-05-25 11:34:10|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|5
1653478460000|2022-05-25 11:34:20|2422.7|2418.7|2422.4|2418.4|2422.7|2418.7|2422.4|2418.4|8
1653478470000|2022-05-25 11:34:30|||||||||4
1653478500000|2022-05-25 11:35:00|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|0
1653478520000|2022-05-25 11:35:20|||||||||3
1653478540000|2022-05-25 11:35:40|2422.1|2418.1|2420.7|2416.7|2422.1|2418.1|2420.7|2416.7|2
1653478560000|2022-05-25 11:36:00|||||||||3
1653478570000|2022-05-25 11:36:10|2420.4|2416.4|2418.9|2414.9|2420.4|2416.4|2418.9|2414.9|80
1653478580000|2022-05-25 11:36:20|2419.2|2415.2|2419.7|2415.7|2419.7|2415.7|2418.7|2414.7|224
1653478590000|2022-05-25 11:36:30|2420.4|2416.4|2420|2416|2420.4|2416.4|2420|2416|6
1653478600000|2022-05-25 11:36:40|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|10
1653478610000|2022-05-25 11:36:50|2419.7|2415.7|2419.5|2415.5|2419.7|2415.7|2419.5|2415.5|0
1653478620000|2022-05-25 11:37:00|||||||||1
1653478630000|2022-05-25 11:37:10|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|13
1653478640000|2022-05-25 11:37:20|||||||||16
1653478650000|2022-05-25 11:37:30|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|20
1653478660000|2022-05-25 11:37:40|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.2|2415.2|27
1653478670000|2022-05-25 11:37:50|2419.2|2415.2|2419.4|2415.4|2419.4|2415.4|2419.2|2415.2|12
1653478680000|2022-05-25 11:38:00|2419.7|2415.7|2418.7|2414.7|2419.7|2415.7|2418.7|2414.7|126
1653478690000|2022-05-25 11:38:10|2419|2415|2419|2415|2419|2415|2419|2415|5
1653478700000|2022-05-25 11:38:20|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|1
1653478710000|2022-05-25 11:38:30|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|45
1653478730000|2022-05-25 11:38:50|||||||||5
1653478740000|2022-05-25 11:39:00|||||||||1
1653478750000|2022-05-25 11:39:10|||||||||1
1653478760000|2022-05-25 11:39:20|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|14
1653478780000|2022-05-25 11:39:40|2420.4|2416.4|2421.9|2417.9|2421.9|2417.9|2420.4|2416.4|10
1653478800000|2022-05-25 11:40:00|||||||||1
1653478810000|2022-05-25 11:40:10|2421.7|2417.7|2421.4|2417.4|2421.9|2417.9|2421.2|2417.2|0
1653478840000|2022-05-25 11:40:40|2421.1|2417.1|2420.9|2416.9|2421.1|2417.1|2420.9|2416.9|2
1653478850000|2022-05-25 11:40:50|||||||||1
1653478860000|2022-05-25 11:41:00|2420.7|2416.7|2420.4|2416.4|2420.7|2416.7|2420.4|2416.4|1
1653478900000|2022-05-25 11:41:40|2420.7|2416.7|2421.2|2417.2|2421.4|2417.4|2420.7|2416.7|7
1653478920000|2022-05-25 11:42:00|2420.9|2416.9|2420.7|2416.7|2420.9|2416.9|2420.7|2416.7|0
1653478930000|2022-05-25 11:42:10|2420.2|2416.2|2420.4|2416.4|2420.4|2416.4|2420.2|2416.2|2
1653478950000|2022-05-25 11:42:30|||||||||1
1653478960000|2022-05-25 11:42:40|2420.2|2416.2|2420.4|2416.4|2420.4|2416.4|2420.2|2416.2|1
1653478970000|2022-05-25 11:42:50|2420.5|2416.5|2420.2|2416.2|2420.5|2416.5|2420.2|2416.2|0
1653478980000|2022-05-25 11:43:00|2420.4|2416.4|2420.7|2416.7|2420.7|2416.7|2420.4|2416.4|1
1653478990000|2022-05-25 11:43:10|2420.4|2416.4|2420.7|2416.7|2420.7|2416.7|2420.4|2416.4|1
1653479020000|2022-05-25 11:43:40|2420.2|2416.2|2420.4|2416.4|2420.4|2416.4|2420.2|2416.2|0
1653479060000|2022-05-25 11:44:20|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|1
1653479070000|2022-05-25 11:44:30|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1653479080000|2022-05-25 11:44:40|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.2|2417.2|12
1653479090000|2022-05-25 11:44:50|||||||||11
1653479100000|2022-05-25 11:45:00|2421.2|2417.2|2421.2|2417.2|2421.4|2417.4|2421.2|2417.2|2
1653479140000|2022-05-25 11:45:40|||||||||3
1653479150000|2022-05-25 11:45:50|2421.7|2417.7|2421.2|2417.2|2421.7|2417.7|2421.2|2417.2|2
1653479160000|2022-05-25 11:46:00|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2
1653479170000|2022-05-25 11:46:10|2421.7|2417.7|2421.4|2417.4|2421.7|2417.7|2421.2|2417.2|0
1653479180000|2022-05-25 11:46:20|2421.2|2417.2|2421.7|2417.7|2421.7|2417.7|2421.2|2417.2|1
1653479200000|2022-05-25 11:46:40|2423.1|2419.1|2424.4|2420.4|2424.4|2420.4|2423.1|2419.1|4
1653479210000|2022-05-25 11:46:50|2425.2|2421.2|2425.2|2421.2|2425.2|2421.2|2425.2|2421.2|2
1653479220000|2022-05-25 11:47:00|2424.9|2420.9|2424.7|2420.7|2425|2421|2424.7|2420.7|0
1653479230000|2022-05-25 11:47:10|2425|2421|2425.2|2421.2|2425.2|2421.2|2425|2421|7
1653479240000|2022-05-25 11:47:20|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1653479250000|2022-05-25 11:47:30|2426.4|2422.4|2426.7|2422.7|2426.7|2422.7|2426.4|2422.4|10
1653479260000|2022-05-25 11:47:40|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1653479280000|2022-05-25 11:48:00|||||||||6
1653479300000|2022-05-25 11:48:20|||||||||1
1653479310000|2022-05-25 11:48:30|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|1
1653479320000|2022-05-25 11:48:40|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|1
1653479340000|2022-05-25 11:49:00|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|0
1653479350000|2022-05-25 11:49:10|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|0
1653479360000|2022-05-25 11:49:20|2426.7|2422.7|2427.2|2423.2|2427.2|2423.2|2426.7|2422.7|1
1653479400000|2022-05-25 11:50:00|2426.7|2422.7|2425.9|2421.9|2426.7|2422.7|2425.9|2421.9|3
1653479420000|2022-05-25 11:50:20|2425.2|2421.2|2425.2|2421.2|2425.2|2421.2|2425.2|2421.2|0
1653479430000|2022-05-25 11:50:30|2424.9|2420.9|2424.4|2420.4|2424.9|2420.9|2424.4|2420.4|1
1653479440000|2022-05-25 11:50:40|2425.1|2421.1|2423.7|2419.7|2425.1|2421.1|2423.7|2419.7|18
1653479450000|2022-05-25 11:50:50|2422.9|2418.9|2422.6|2418.6|2422.9|2418.9|2422.4|2418.4|4
1653479460000|2022-05-25 11:51:00|2422.9|2418.9|2422.7|2418.7|2422.9|2418.9|2422.7|2418.7|0
1653479480000|2022-05-25 11:51:20|2421.4|2417.4|2421.9|2417.9|2421.9|2417.9|2421.4|2417.4|6
1653479490000|2022-05-25 11:51:30|2422.2|2418.2|2422.2|2418.2|2422.2|2418.2|2422.2|2418.2|0
1653479500000|2022-05-25 11:51:40|2423.4|2419.4|2425.9|2421.9|2425.9|2421.9|2423.4|2419.4|29
1653479510000|2022-05-25 11:51:50|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|1
1653479530000|2022-05-25 11:52:10|||||||||1
1653479540000|2022-05-25 11:52:20|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|3
1653479550000|2022-05-25 11:52:30|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.4|2421.4|76
1653479560000|2022-05-25 11:52:40|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|7
1653479590000|2022-05-25 11:53:10|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|3
1653479600000|2022-05-25 11:53:20|||||||||7
1653479610000|2022-05-25 11:53:30|2423.1|2419.1|2422.9|2418.9|2423.1|2419.1|2422.9|2418.9|53
1653479620000|2022-05-25 11:53:40|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|0
1653479630000|2022-05-25 11:53:50|2423.2|2419.2|2423.4|2419.4|2423.4|2419.4|2423.2|2419.2|1
1653479640000|2022-05-25 11:54:00|2424.4|2420.4|2424.9|2420.9|2424.9|2420.9|2424.4|2420.4|4
1653479650000|2022-05-25 11:54:10|||||||||2
1653479660000|2022-05-25 11:54:20|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|0
1653479670000|2022-05-25 11:54:30|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|1
1653479680000|2022-05-25 11:54:40|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1653479690000|2022-05-25 11:54:50|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|1
1653479700000|2022-05-25 11:55:00|2424.7|2420.7|2424.4|2420.4|2424.7|2420.7|2424.4|2420.4|0
1653479720000|2022-05-25 11:55:20|||||||||12
1653479760000|2022-05-25 11:56:00|||||||||16
1653479770000|2022-05-25 11:56:10|2424.7|2420.7|2423.4|2419.4|2424.7|2420.7|2423.4|2419.4|17
1653479780000|2022-05-25 11:56:20|2423.2|2419.2|2423.1|2419.1|2423.4|2419.4|2422.7|2418.7|4
1653479790000|2022-05-25 11:56:30|2423.4|2419.4|2424.4|2420.4|2424.4|2420.4|2423.4|2419.4|1
1653479800000|2022-05-25 11:56:40|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|0
1653479820000|2022-05-25 11:57:00|2424.4|2420.4|2424.7|2420.7|2424.7|2420.7|2424.4|2420.4|2
1653479840000|2022-05-25 11:57:20|2424.4|2420.4|2425.1|2421.1|2425.1|2421.1|2424.4|2420.4|13
1653479850000|2022-05-25 11:57:30|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1653479890000|2022-05-25 11:58:10|||||||||1
1653479900000|2022-05-25 11:58:20|||||||||1
1653479910000|2022-05-25 11:58:30|2424.9|2420.9|2425.1|2421.1|2425.1|2421.1|2424.9|2420.9|3
1653479920000|2022-05-25 11:58:40|2424.9|2420.9|2425.4|2421.4|2425.4|2421.4|2424.9|2420.9|1
1653479930000|2022-05-25 11:58:50|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|1
1653479940000|2022-05-25 11:59:00|2423.9|2419.9|2423.4|2419.4|2423.9|2419.9|2423.4|2419.4|9
1653479950000|2022-05-25 11:59:10|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|1
1653479970000|2022-05-25 11:59:30|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|0
1653479980000|2022-05-25 11:59:40|||||||||1
1653479990000|2022-05-25 11:59:50|2424.5|2420.5|2425.1|2421.1|2425.1|2421.1|2424.5|2420.5|1
1653480000000|2022-05-25 12:00:00|2425.4|2421.4|2425.1|2421.1|2429.3|2425.3|2425.1|2421.1|22
1653480010000|2022-05-25 12:00:10|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|10
1653480020000|2022-05-25 12:00:20|2426.8|2422.8|2425.6|2421.6|2426.8|2422.8|2425.6|2421.6|24
1653480030000|2022-05-25 12:00:30|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|1
1653480040000|2022-05-25 12:00:40|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|22
1653480050000|2022-05-25 12:00:50|2428.8|2424.8|2428.9|2424.9|2428.9|2424.9|2428.8|2424.8|0
1653480060000|2022-05-25 12:01:00|2428.6|2424.6|2428.4|2424.4|2428.6|2424.6|2428.1|2424.1|2
1653480070000|2022-05-25 12:01:10|2427.8|2423.8|2428.8|2424.8|2428.8|2424.8|2427.8|2423.8|6
1653480080000|2022-05-25 12:01:20|||||||||1
1653480090000|2022-05-25 12:01:30|||||||||1
1653480100000|2022-05-25 12:01:40|||||||||3
1653480110000|2022-05-25 12:01:50|||||||||3
1653480140000|2022-05-25 12:02:20|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2
1653480170000|2022-05-25 12:02:50|2426.4|2422.4|2426.8|2422.8|2427.1|2423.1|2426.1|2422.1|52
1653480180000|2022-05-25 12:03:00|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2426.8|2422.8|40
1653480210000|2022-05-25 12:03:30|||||||||1
1653480230000|2022-05-25 12:03:50|||||||||1
1653480240000|2022-05-25 12:04:00|2426.7|2422.7|2426.8|2422.8|2426.8|2422.8|2426.1|2422.1|13
1653480250000|2022-05-25 12:04:10|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|0
1653480280000|2022-05-25 12:04:40|2427.5|2423.5|2427.1|2423.1|2427.5|2423.5|2427.1|2423.1|3
1653480300000|2022-05-25 12:05:00|2425.8|2421.8|2427.1|2423.1|2427.1|2423.1|2425.8|2421.8|6
1653480310000|2022-05-25 12:05:10|2426.5|2422.5|2427.1|2423.1|2427.1|2423.1|2426.5|2422.5|4
1653480320000|2022-05-25 12:05:20|2426.6|2422.6|2427.1|2423.1|2427.1|2423.1|2426.6|2422.6|2
1653480330000|2022-05-25 12:05:30|2426.6|2422.6|2426.4|2422.4|2427.1|2423.1|2424.9|2420.9|9
1653480340000|2022-05-25 12:05:40|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|0
1653480360000|2022-05-25 12:06:00|2426.5|2422.5|2426.4|2422.4|2426.7|2422.7|2426.2|2422.2|5
1653480370000|2022-05-25 12:06:10|2426.1|2422.1|2424.7|2420.7|2426.1|2422.1|2424.4|2420.4|15
1653480420000|2022-05-25 12:07:00|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.2|2420.2|8
1653480430000|2022-05-25 12:07:10|||||||||3
1653480440000|2022-05-25 12:07:20|||||||||1
1653480470000|2022-05-25 12:07:50|2423.4|2419.4|2422.7|2418.7|2423.7|2419.7|2422.7|2418.7|7
1653480480000|2022-05-25 12:08:00|2422.4|2418.4|2421.2|2417.2|2422.7|2418.7|2421.2|2417.2|23
1653480490000|2022-05-25 12:08:10|2421.4|2417.4|2420.7|2416.7|2421.7|2417.7|2420.7|2416.7|0
1653480540000|2022-05-25 12:09:00|2420.5|2416.5|2419.9|2415.9|2420.5|2416.5|2419.9|2415.9|6
1653480550000|2022-05-25 12:09:10|2420.2|2416.2|2420.4|2416.4|2420.4|2416.4|2420.2|2416.2|1
1653480570000|2022-05-25 12:09:30|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1653480590000|2022-05-25 12:09:50|2421.7|2417.7|2421.2|2417.2|2421.9|2417.9|2421.2|2417.2|12
1653480600000|2022-05-25 12:10:00|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|0
1653480620000|2022-05-25 12:10:20|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1653480630000|2022-05-25 12:10:30|2420.4|2416.4|2419.7|2415.7|2420.4|2416.4|2419.7|2415.7|27
1653480650000|2022-05-25 12:10:50|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|13
1653480660000|2022-05-25 12:11:00|||||||||1
1653480680000|2022-05-25 12:11:20|2420|2416|2419.7|2415.7|2420.7|2416.7|2419.7|2415.7|4
1653480690000|2022-05-25 12:11:30|2419.1|2415.1|2419.1|2415.1|2419.7|2415.7|2418.7|2414.7|29
1653480700000|2022-05-25 12:11:40|2419.4|2415.4|2418.7|2414.7|2419.4|2415.4|2418.7|2414.7|3
1653480710000|2022-05-25 12:11:50|||||||||1
1653480720000|2022-05-25 12:12:00|2419.4|2415.4|2419.7|2415.7|2419.7|2415.7|2419.4|2415.4|27
1653480730000|2022-05-25 12:12:10|||||||||19
1653480770000|2022-05-25 12:12:50|2419.4|2415.4|2418.7|2414.7|2419.4|2415.4|2418.7|2414.7|7
1653480780000|2022-05-25 12:13:00|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.4|2415.4|41
1653480810000|2022-05-25 12:13:30|2420.4|2416.4|2420.7|2416.7|2420.7|2416.7|2420.4|2416.4|1
1653480820000|2022-05-25 12:13:40|2421.4|2417.4|2420.7|2416.7|2421.4|2417.4|2420.7|2416.7|7
1653480880000|2022-05-25 12:14:40|||||||||2
1653480890000|2022-05-25 12:14:50|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2
1653480900000|2022-05-25 12:15:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|4
1653480910000|2022-05-25 12:15:10|2419.7|2415.7|2419.2|2415.2|2419.7|2415.7|2419.2|2415.2|0
1653480920000|2022-05-25 12:15:20|2419.7|2415.7|2419.4|2415.4|2419.7|2415.7|2418.7|2414.7|2
1653480930000|2022-05-25 12:15:30|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|1
1653480990000|2022-05-25 12:16:30|||||||||1
1653481000000|2022-05-25 12:16:40|||||||||3
1653481020000|2022-05-25 12:17:00|2419.4|2415.4|2419.2|2415.2|2419.4|2415.4|2419.2|2415.2|4
1653481030000|2022-05-25 12:17:10|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|33
1653481040000|2022-05-25 12:17:20|||||||||1
1653481050000|2022-05-25 12:17:30|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|42
1653481070000|2022-05-25 12:17:50|2417.1|2413.1|2417.7|2413.7|2417.7|2413.7|2417.1|2413.1|3
1653481080000|2022-05-25 12:18:00|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|5
1653481090000|2022-05-25 12:18:10|||||||||14
1653481110000|2022-05-25 12:18:30|||||||||3
1653481120000|2022-05-25 12:18:40|||||||||3
1653481130000|2022-05-25 12:18:50|2416.1|2412.1|2415.7|2411.7|2416.5|2412.5|2415.7|2411.7|8
1653481140000|2022-05-25 12:19:00|||||||||13
1653481150000|2022-05-25 12:19:10|||||||||15
1653481160000|2022-05-25 12:19:20|||||||||24
1653481170000|2022-05-25 12:19:30|||||||||25
1653481180000|2022-05-25 12:19:40|||||||||10
1653481190000|2022-05-25 12:19:50|||||||||56
1653481200000|2022-05-25 12:20:00|2415.2|2411.2|2415.7|2411.7|2415.7|2411.7|2414.7|2410.7|25
1653481220000|2022-05-25 12:20:20|||||||||7
1653481240000|2022-05-25 12:20:40|2416.7|2412.7|2419.9|2415.9|2421.2|2417.2|2416.7|2412.7|41
1653481250000|2022-05-25 12:20:50|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|0
1653481260000|2022-05-25 12:21:00|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2
1653481270000|2022-05-25 12:21:10|2419.1|2415.1|2418.9|2414.9|2419.7|2415.7|2418.9|2414.9|2
1653481280000|2022-05-25 12:21:20|2419.1|2415.1|2421.9|2417.9|2421.9|2417.9|2419.1|2415.1|27
1653481290000|2022-05-25 12:21:30|2421.6|2417.6|2421.4|2417.4|2421.9|2417.9|2421.4|2417.4|2
1653481300000|2022-05-25 12:21:40|||||||||2
1653481310000|2022-05-25 12:21:50|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2
1653481320000|2022-05-25 12:22:00|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|0
1653481370000|2022-05-25 12:22:50|||||||||1
1653481380000|2022-05-25 12:23:00|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|3
1653481390000|2022-05-25 12:23:10|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|1
1653481410000|2022-05-25 12:23:30|2418.2|2414.2|2419.2|2415.2|2419.2|2415.2|2418.2|2414.2|12
1653481420000|2022-05-25 12:23:40|||||||||6
1653481430000|2022-05-25 12:23:50|2419.4|2415.4|2419.7|2415.7|2419.7|2415.7|2419.4|2415.4|4
1653481440000|2022-05-25 12:24:00|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|0
1653481460000|2022-05-25 12:24:20|2419.2|2415.2|2418.7|2414.7|2419.2|2415.2|2418.7|2414.7|3
1653481470000|2022-05-25 12:24:30|2419.4|2415.4|2419.7|2415.7|2419.7|2415.7|2419.2|2415.2|15
1653481480000|2022-05-25 12:24:40|2420.4|2416.4|2420.7|2416.7|2420.7|2416.7|2420.4|2416.4|11
1653481490000|2022-05-25 12:24:50|2420.2|2416.2|2420.7|2416.7|2420.7|2416.7|2420.2|2416.2|2
1653481500000|2022-05-25 12:25:00|2419.9|2415.9|2419.7|2415.7|2420.4|2416.4|2419.4|2415.4|12
1653481510000|2022-05-25 12:25:10|||||||||6
1653481520000|2022-05-25 12:25:20|2419.1|2415.1|2419.4|2415.4|2419.7|2415.7|2418.7|2414.7|7
1653481530000|2022-05-25 12:25:30|2419.7|2415.7|2422.1|2418.1|2422.1|2418.1|2419.7|2415.7|40
1653481540000|2022-05-25 12:25:40|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2
1653481550000|2022-05-25 12:25:50|2422.1|2418.1|2421.9|2417.9|2422.1|2418.1|2421.9|2417.9|3
1653481560000|2022-05-25 12:26:00|2421.4|2417.4|2420.7|2416.7|2421.6|2417.6|2420.1|2416.1|12
1653481570000|2022-05-25 12:26:10|||||||||1
1653481620000|2022-05-25 12:27:00|||||||||2
1653481680000|2022-05-25 12:28:00|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2
1653481690000|2022-05-25 12:28:10|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.4|2416.4|9
1653481710000|2022-05-25 12:28:30|2420.4|2416.4|2421.2|2417.2|2421.2|2417.2|2420.4|2416.4|8
1653481720000|2022-05-25 12:28:40|2421.1|2417.1|2421.2|2417.2|2421.2|2417.2|2420.7|2416.7|2
1653481740000|2022-05-25 12:29:00|2421.4|2417.4|2420.9|2416.9|2421.7|2417.7|2420.7|2416.7|3
1653481750000|2022-05-25 12:29:10|2421.2|2417.2|2420.4|2416.4|2421.2|2417.2|2420.1|2416.1|20
1653481760000|2022-05-25 12:29:20|2420.7|2416.7|2421.7|2417.7|2421.7|2417.7|2420.7|2416.7|12
1653481770000|2022-05-25 12:29:30|||||||||1
1653481790000|2022-05-25 12:29:50|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|6
1653481800000|2022-05-25 12:30:00|2422.2|2418.2|2423.9|2419.9|2423.9|2419.9|2422.2|2418.2|4
1653481810000|2022-05-25 12:30:10|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|1
1653481820000|2022-05-25 12:30:20|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2
1653481830000|2022-05-25 12:30:30|||||||||1
1653481840000|2022-05-25 12:30:40|2425.2|2421.2|2425.4|2421.4|2425.4|2421.4|2425.2|2421.2|1
1653481860000|2022-05-25 12:31:00|||||||||1
1653481870000|2022-05-25 12:31:10|2423.7|2419.7|2423.2|2419.2|2423.7|2419.7|2422.7|2418.7|51
1653481880000|2022-05-25 12:31:20|2423.4|2419.4|2423.7|2419.7|2423.7|2419.7|2423.4|2419.4|0
1653481890000|2022-05-25 12:31:30|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|6
1653481900000|2022-05-25 12:31:40|2422.9|2418.9|2423.2|2419.2|2423.2|2419.2|2422.9|2418.9|2
1653481910000|2022-05-25 12:31:50|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|1
1653481920000|2022-05-25 12:32:00|||||||||1
1653481930000|2022-05-25 12:32:10|||||||||1
1653481960000|2022-05-25 12:32:40|2423.4|2419.4|2422.7|2418.7|2423.4|2419.4|2422.7|2418.7|4
1653481980000|2022-05-25 12:33:00|||||||||18
1653481990000|2022-05-25 12:33:10|2423.4|2419.4|2423.7|2419.7|2423.7|2419.7|2423.4|2419.4|5
1653482000000|2022-05-25 12:33:20|2423.6|2419.6|2423.2|2419.2|2423.6|2419.6|2423.2|2419.2|0
1653482010000|2022-05-25 12:33:30|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|0
1653482020000|2022-05-25 12:33:40|||||||||1
1653482030000|2022-05-25 12:33:50|2422.7|2418.7|2423.4|2419.4|2423.4|2419.4|2422.7|2418.7|25
1653482050000|2022-05-25 12:34:10|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2
1653482060000|2022-05-25 12:34:20|2424.2|2420.2|2425.4|2421.4|2425.7|2421.7|2424.2|2420.2|15
1653482070000|2022-05-25 12:34:30|2425.7|2421.7|2426.1|2422.1|2426.1|2422.1|2425.7|2421.7|13
1653482080000|2022-05-25 12:34:40|2427.4|2423.4|2427.4|2423.4|2427.9|2423.9|2427.4|2423.4|23
1653482090000|2022-05-25 12:34:50|2427.9|2423.9|2428.1|2424.1|2428.1|2424.1|2427.7|2423.7|3
1653482110000|2022-05-25 12:35:10|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2425.4|2421.4|28
1653482130000|2022-05-25 12:35:30|||||||||1
1653482140000|2022-05-25 12:35:40|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|6
1653482160000|2022-05-25 12:36:00|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|6
1653482170000|2022-05-25 12:36:10|2426.4|2422.4|2426.6|2422.6|2427.4|2423.4|2426.4|2422.4|7
1653482180000|2022-05-25 12:36:20|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1653482210000|2022-05-25 12:36:50|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|6
1653482220000|2022-05-25 12:37:00|2427.6|2423.6|2427.8|2423.8|2428.1|2424.1|2427.6|2423.6|116
1653482230000|2022-05-25 12:37:10|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|4
1653482250000|2022-05-25 12:37:30|2429.8|2425.8|2429.3|2425.3|2429.8|2425.8|2429.3|2425.3|6
1653482260000|2022-05-25 12:37:40|2429|2425|2429|2425|2429|2425|2429|2425|0
1653482280000|2022-05-25 12:38:00|2428.8|2424.8|2428.3|2424.3|2428.8|2424.8|2428.3|2424.3|6
1653482290000|2022-05-25 12:38:10|2429.1|2425.1|2428.6|2424.6|2429.1|2425.1|2428.6|2424.6|6
1653482320000|2022-05-25 12:38:40|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|0
1653482330000|2022-05-25 12:38:50|||||||||1
1653482370000|2022-05-25 12:39:30|2427.8|2423.8|2428.3|2424.3|2428.3|2424.3|2427.8|2423.8|2
1653482390000|2022-05-25 12:39:50|2429.6|2425.6|2430.1|2426.1|2430.1|2426.1|2429.6|2425.6|4
1653482400000|2022-05-25 12:40:00|2430.3|2426.3|2431.1|2427.1|2431.1|2427.1|2430.3|2426.3|5
1653482410000|2022-05-25 12:40:10|2431.5|2427.5|2431.8|2427.8|2431.8|2427.8|2431.5|2427.5|27
1653482420000|2022-05-25 12:40:20|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2
1653482430000|2022-05-25 12:40:30|||||||||2
1653482440000|2022-05-25 12:40:40|||||||||1
1653482450000|2022-05-25 12:40:50|2431.8|2427.8|2431.1|2427.1|2431.8|2427.8|2431.1|2427.1|1
1653482460000|2022-05-25 12:41:00|2430.8|2426.8|2428.8|2424.8|2431.1|2427.1|2428.8|2424.8|13
1653482470000|2022-05-25 12:41:10|2429.1|2425.1|2428.8|2424.8|2429.1|2425.1|2428.8|2424.8|3
1653482490000|2022-05-25 12:41:30|2429.4|2425.4|2429.1|2425.1|2429.4|2425.4|2429.1|2425.1|9
1653482500000|2022-05-25 12:41:40|2428.5|2424.5|2427.3|2423.3|2428.5|2424.5|2427.3|2423.3|6
1653482510000|2022-05-25 12:41:50|2427.8|2423.8|2428.3|2424.3|2428.3|2424.3|2427.8|2423.8|7
1653482520000|2022-05-25 12:42:00|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|0
1653482530000|2022-05-25 12:42:10|2428.1|2424.1|2426.8|2422.8|2428.1|2424.1|2426.8|2422.8|6
1653482560000|2022-05-25 12:42:40|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|35
1653482570000|2022-05-25 12:42:50|||||||||1
1653482580000|2022-05-25 12:43:00|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|1
1653482610000|2022-05-25 12:43:30|2427.7|2423.7|2428.1|2424.1|2428.6|2424.6|2427.7|2423.7|3
1653482620000|2022-05-25 12:43:40|||||||||1
1653482670000|2022-05-25 12:44:30|2426.6|2422.6|2426.1|2422.1|2426.6|2422.6|2426.1|2422.1|21
1653482690000|2022-05-25 12:44:50|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|6
1653482700000|2022-05-25 12:45:00|2426.8|2422.8|2429.1|2425.1|2429.4|2425.4|2426.8|2422.8|3
1653482710000|2022-05-25 12:45:10|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.1|2424.1|5
1653482720000|2022-05-25 12:45:20|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|3
1653482730000|2022-05-25 12:45:30|||||||||1
1653482740000|2022-05-25 12:45:40|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|0
1653482760000|2022-05-25 12:46:00|2429.1|2425.1|2430.1|2426.1|2430.1|2426.1|2429.1|2425.1|11
1653482770000|2022-05-25 12:46:10|2429.8|2425.8|2429.6|2425.6|2429.8|2425.8|2429.6|2425.6|5
1653482790000|2022-05-25 12:46:30|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|0
1653482800000|2022-05-25 12:46:40|2429.6|2425.6|2429.4|2425.4|2429.6|2425.6|2429.4|2425.4|0
1653482820000|2022-05-25 12:47:00|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|1
1653482840000|2022-05-25 12:47:20|||||||||2
1653482860000|2022-05-25 12:47:40|||||||||1
1653482880000|2022-05-25 12:48:00|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|4
1653482890000|2022-05-25 12:48:10|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|0
1653482910000|2022-05-25 12:48:30|2429.1|2425.1|2431.8|2427.8|2431.8|2427.8|2429.1|2425.1|184
1653482920000|2022-05-25 12:48:40|2431|2427|2430.8|2426.8|2431|2427|2430.8|2426.8|10
1653482930000|2022-05-25 12:48:50|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|1
1653482970000|2022-05-25 12:49:30|||||||||56
1653482980000|2022-05-25 12:49:40|||||||||2
1653482990000|2022-05-25 12:49:50|||||||||1
1653483010000|2022-05-25 12:50:10|2431.1|2427.1|2430.8|2426.8|2431.1|2427.1|2430.8|2426.8|0
1653483020000|2022-05-25 12:50:20|2430.1|2426.1|2429.8|2425.8|2430.1|2426.1|2429.8|2425.8|19
1653483050000|2022-05-25 12:50:50|||||||||1
1653483070000|2022-05-25 12:51:10|||||||||1
1653483080000|2022-05-25 12:51:20|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|9
1653483090000|2022-05-25 12:51:30|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|12
1653483100000|2022-05-25 12:51:40|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|0
1653483110000|2022-05-25 12:51:50|||||||||5
1653483140000|2022-05-25 12:52:20|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|12
1653483180000|2022-05-25 12:53:00|||||||||1
1653483190000|2022-05-25 12:53:10|||||||||1
1653483200000|2022-05-25 12:53:20|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|8
1653483210000|2022-05-25 12:53:30|||||||||1
1653483250000|2022-05-25 12:54:10|||||||||1
1653483260000|2022-05-25 12:54:20|||||||||2
1653483310000|2022-05-25 12:55:10|||||||||1
1653483320000|2022-05-25 12:55:20|2427.2|2423.2|2425.1|2421.1|2427.2|2423.2|2425.1|2421.1|5
1653483330000|2022-05-25 12:55:30|2425.5|2421.5|2426.1|2422.1|2426.1|2422.1|2425.5|2421.5|26
1653483340000|2022-05-25 12:55:40|2425.8|2421.8|2424.6|2420.6|2425.8|2421.8|2424.6|2420.6|113
1653483350000|2022-05-25 12:55:50|2425.1|2421.1|2424.4|2420.4|2425.1|2421.1|2423.4|2419.4|81
1653483360000|2022-05-25 12:56:00|2424.7|2420.7|2423.9|2419.9|2424.7|2420.7|2423.9|2419.9|1
1653483370000|2022-05-25 12:56:10|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2
1653483390000|2022-05-25 12:56:30|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|1
1653483400000|2022-05-25 12:56:40|||||||||2
1653483420000|2022-05-25 12:57:00|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|1
1653483430000|2022-05-25 12:57:10|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2
1653483440000|2022-05-25 12:57:20|2425.1|2421.1|2424.4|2420.4|2425.1|2421.1|2424.4|2420.4|6
1653483450000|2022-05-25 12:57:30|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|0
1653483460000|2022-05-25 12:57:40|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1653483470000|2022-05-25 12:57:50|2424.8|2420.8|2425.4|2421.4|2425.4|2421.4|2424.8|2420.8|12
1653483490000|2022-05-25 12:58:10|||||||||2
1653483500000|2022-05-25 12:58:20|2425.1|2421.1|2424.9|2420.9|2425.1|2421.1|2424.7|2420.7|7
1653483510000|2022-05-25 12:58:30|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|3
1653483530000|2022-05-25 12:58:50|||||||||1
1653483540000|2022-05-25 12:59:00|||||||||1
1653483550000|2022-05-25 12:59:10|2425.1|2421.1|2425.7|2421.7|2425.7|2421.7|2425.1|2421.1|5
1653483580000|2022-05-25 12:59:40|2426.1|2422.1|2425.7|2421.7|2426.1|2422.1|2425.7|2421.7|1
1653483590000|2022-05-25 12:59:50|||||||||1
1653483600000|2022-05-25 13:00:00|||||||||3
1653483630000|2022-05-25 13:00:30|||||||||3
1653483650000|2022-05-25 13:00:50|2426.4|2422.4|2426.2|2422.2|2426.4|2422.4|2426.2|2422.2|7
1653483670000|2022-05-25 13:01:10|2425.9|2421.9|2424.7|2420.7|2425.9|2421.9|2424.7|2420.7|14
1653483690000|2022-05-25 13:01:30|2425.1|2421.1|2425.7|2421.7|2425.7|2421.7|2425.1|2421.1|9
1653483700000|2022-05-25 13:01:40|2425.4|2421.4|2425.9|2421.9|2425.9|2421.9|2425.4|2421.4|1
1653483720000|2022-05-25 13:02:00|2425.7|2421.7|2425.4|2421.4|2425.7|2421.7|2425.4|2421.4|0
1653483750000|2022-05-25 13:02:30|2425.9|2421.9|2426.7|2422.7|2426.7|2422.7|2425.9|2421.9|0
1653483780000|2022-05-25 13:03:00|2426.4|2422.4|2425.7|2421.7|2426.4|2422.4|2425.7|2421.7|6
1653483790000|2022-05-25 13:03:10|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|4
1653483820000|2022-05-25 13:03:40|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|7
1653483840000|2022-05-25 13:04:00|2427.4|2423.4|2427.7|2423.7|2427.7|2423.7|2427.4|2423.4|16
1653483850000|2022-05-25 13:04:10|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|3
1653483860000|2022-05-25 13:04:20|||||||||2
1653483870000|2022-05-25 13:04:30|||||||||1
1653483880000|2022-05-25 13:04:40|2428.4|2424.4|2427.7|2423.7|2428.4|2424.4|2427.7|2423.7|80
1653483890000|2022-05-25 13:04:50|2427.2|2423.2|2426.2|2422.2|2427.4|2423.4|2426.2|2422.2|7
1653483900000|2022-05-25 13:05:00|2425.7|2421.7|2425.2|2421.2|2425.7|2421.7|2425.2|2421.2|4
1653483910000|2022-05-25 13:05:10|2425.4|2421.4|2425.2|2421.2|2425.7|2421.7|2425.2|2421.2|0
1653483920000|2022-05-25 13:05:20|2425.4|2421.4|2425.7|2421.7|2425.7|2421.7|2425.4|2421.4|0
1653483930000|2022-05-25 13:05:30|||||||||9
1653483950000|2022-05-25 13:05:50|2426.4|2422.4|2426.9|2422.9|2426.9|2422.9|2426.4|2422.4|3
1653483960000|2022-05-25 13:06:00|2427.2|2423.2|2427.4|2423.4|2427.7|2423.7|2427.2|2423.2|1
1653483990000|2022-05-25 13:06:30|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|10
1653484000000|2022-05-25 13:06:40|||||||||1
1653484030000|2022-05-25 13:07:10|||||||||1
1653484040000|2022-05-25 13:07:20|||||||||1
1653484050000|2022-05-25 13:07:30|||||||||1
1653484070000|2022-05-25 13:07:50|2427.1|2423.1|2427.2|2423.2|2427.2|2423.2|2427.1|2423.1|7
1653484080000|2022-05-25 13:08:00|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.7|2422.7|1
1653484090000|2022-05-25 13:08:10|2427.2|2423.2|2427.4|2423.4|2427.4|2423.4|2427.2|2423.2|3
1653484100000|2022-05-25 13:08:20|||||||||2
1653484140000|2022-05-25 13:09:00|||||||||1
1653484150000|2022-05-25 13:09:10|||||||||1
1653484160000|2022-05-25 13:09:20|||||||||1
1653484190000|2022-05-25 13:09:50|||||||||1
1653484210000|2022-05-25 13:10:10|2427.1|2423.1|2425.7|2421.7|2427.1|2423.1|2425.7|2421.7|23
1653484230000|2022-05-25 13:10:30|||||||||2
1653484240000|2022-05-25 13:10:40|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|3
1653484250000|2022-05-25 13:10:50|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|0
1653484260000|2022-05-25 13:11:00|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|10
1653484270000|2022-05-25 13:11:10|2424.4|2420.4|2424.7|2420.7|2424.7|2420.7|2424.2|2420.2|1
1653484300000|2022-05-25 13:11:40|||||||||1
1653484310000|2022-05-25 13:11:50|2424.6|2420.6|2424.7|2420.7|2424.7|2420.7|2424.2|2420.2|0
1653484320000|2022-05-25 13:12:00|2424.6|2420.6|2424.4|2420.4|2424.6|2420.6|2424.2|2420.2|0
1653484330000|2022-05-25 13:12:10|2424.2|2420.2|2424.4|2420.4|2424.4|2420.4|2424.2|2420.2|1
1653484340000|2022-05-25 13:12:20|||||||||1
1653484350000|2022-05-25 13:12:30|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2423.7|2419.7|13
1653484360000|2022-05-25 13:12:40|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1653484370000|2022-05-25 13:12:50|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|12
1653484380000|2022-05-25 13:13:00|2424.1|2420.1|2424.4|2420.4|2424.4|2420.4|2424.1|2420.1|2
1653484410000|2022-05-25 13:13:30|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|0
1653484420000|2022-05-25 13:13:40|||||||||2
1653484430000|2022-05-25 13:13:50|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|7
1653484440000|2022-05-25 13:14:00|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|10
1653484450000|2022-05-25 13:14:10|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|7
1653484460000|2022-05-25 13:14:20|2427.4|2423.4|2427.7|2423.7|2427.7|2423.7|2427.4|2423.4|0
1653484490000|2022-05-25 13:14:50|||||||||4
1653484500000|2022-05-25 13:15:00|2428.7|2424.7|2428.4|2424.4|2428.7|2424.7|2428.4|2424.4|7
1653484510000|2022-05-25 13:15:10|2427.9|2423.9|2427.4|2423.4|2427.9|2423.9|2427.4|2423.4|1
1653484550000|2022-05-25 13:15:50|2426.8|2422.8|2425.9|2421.9|2426.8|2422.8|2425.9|2421.9|3
1653484560000|2022-05-25 13:16:00|2425.7|2421.7|2425.4|2421.4|2425.7|2421.7|2425.2|2421.2|5
1653484620000|2022-05-25 13:17:00|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|10
1653484630000|2022-05-25 13:17:10|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|0
1653484640000|2022-05-25 13:17:20|2426.1|2422.1|2425.7|2421.7|2426.1|2422.1|2425.7|2421.7|0
1653484650000|2022-05-25 13:17:30|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1653484670000|2022-05-25 13:17:50|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|1
1653484680000|2022-05-25 13:18:00|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|1
1653484690000|2022-05-25 13:18:10|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|1
1653484710000|2022-05-25 13:18:30|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1653484730000|2022-05-25 13:18:50|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|1
1653484750000|2022-05-25 13:19:10|2425.4|2421.4|2425.4|2421.4|2426.4|2422.4|2425.4|2421.4|21
1653484760000|2022-05-25 13:19:20|2426.4|2422.4|2426.4|2422.4|2426.7|2422.7|2425.9|2421.9|7
1653484770000|2022-05-25 13:19:30|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|0
1653484790000|2022-05-25 13:19:50|||||||||3
1653484810000|2022-05-25 13:20:10|2428.1|2424.1|2427.2|2423.2|2428.1|2424.1|2427.2|2423.2|21
1653484820000|2022-05-25 13:20:20|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|1
1653484840000|2022-05-25 13:20:40|2427.8|2423.8|2427.9|2423.9|2428.1|2424.1|2427.8|2423.8|17
1653484850000|2022-05-25 13:20:50|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|0
1653484860000|2022-05-25 13:21:00|2428.7|2424.7|2429.1|2425.1|2429.1|2425.1|2428.7|2424.7|7
1653484870000|2022-05-25 13:21:10|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|1
1653484890000|2022-05-25 13:21:30|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1653484900000|2022-05-25 13:21:40|||||||||2
1653484910000|2022-05-25 13:21:50|2430.1|2426.1|2430.4|2426.4|2430.4|2426.4|2430.1|2426.1|2
1653484940000|2022-05-25 13:22:20|2429.7|2425.7|2430.1|2426.1|2430.1|2426.1|2429.7|2425.7|5
1653484950000|2022-05-25 13:22:30|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|6
1653484960000|2022-05-25 13:22:40|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|0
1653484970000|2022-05-25 13:22:50|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|6
1653484980000|2022-05-25 13:23:00|2429.9|2425.9|2430.4|2426.4|2430.4|2426.4|2429.7|2425.7|3
1653485030000|2022-05-25 13:23:50|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|3
1653485050000|2022-05-25 13:24:10|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|7
1653485070000|2022-05-25 13:24:30|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1653485080000|2022-05-25 13:24:40|2428.8|2424.8|2428.4|2424.4|2428.8|2424.8|2428.4|2424.4|3
1653485100000|2022-05-25 13:25:00|2428.8|2424.8|2428.4|2424.4|2428.8|2424.8|2428.4|2424.4|2
1653485130000|2022-05-25 13:25:30|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|12
1653485140000|2022-05-25 13:25:40|2428.9|2424.9|2428.6|2424.6|2428.9|2424.9|2428.6|2424.6|5
1653485150000|2022-05-25 13:25:50|2428.8|2424.8|2429.1|2425.1|2429.1|2425.1|2428.8|2424.8|4
1653485180000|2022-05-25 13:26:20|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|1
1653485200000|2022-05-25 13:26:40|2430.4|2426.4|2431.1|2427.1|2431.1|2427.1|2430.4|2426.4|1
1653485210000|2022-05-25 13:26:50|||||||||1
1653485220000|2022-05-25 13:27:00|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|5
1653485230000|2022-05-25 13:27:10|||||||||1
1653485250000|2022-05-25 13:27:30|2430.4|2426.4|2431.1|2427.1|2431.1|2427.1|2430.4|2426.4|8
1653485260000|2022-05-25 13:27:40|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|0
1653485270000|2022-05-25 13:27:50|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|0
1653485280000|2022-05-25 13:28:00|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|0
1653485310000|2022-05-25 13:28:30|2431.4|2427.4|2432.6|2428.6|2432.6|2428.6|2431.4|2427.4|3
1653485320000|2022-05-25 13:28:40|2432.1|2428.1|2432.4|2428.4|2432.4|2428.4|2432.1|2428.1|0
1653485330000|2022-05-25 13:28:50|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|5
1653485340000|2022-05-25 13:29:00|2435.4|2431.4|2435.1|2431.1|2435.4|2431.4|2435.1|2431.1|8
1653485350000|2022-05-25 13:29:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1653485390000|2022-05-25 13:29:50|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2
1653485400000|2022-05-25 13:30:00|2432.4|2428.4|2431.4|2427.4|2432.4|2428.4|2430.8|2426.8|14
1653485420000|2022-05-25 13:30:20|2431.8|2427.8|2432.4|2428.4|2432.4|2428.4|2431.8|2427.8|7
1653485460000|2022-05-25 13:31:00|2433.1|2429.1|2433.4|2429.4|2433.4|2429.4|2433.1|2429.1|2
1653485470000|2022-05-25 13:31:10|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|7
1653485490000|2022-05-25 13:31:30|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|0
1653485500000|2022-05-25 13:31:40|2432.4|2428.4|2431.8|2427.8|2432.4|2428.4|2431.8|2427.8|3
1653485520000|2022-05-25 13:32:00|2432.1|2428.1|2432.4|2428.4|2432.4|2428.4|2432.1|2428.1|9
1653485580000|2022-05-25 13:33:00|2433.1|2429.1|2432.8|2428.8|2433.9|2429.9|2432.8|2428.8|18
1653485590000|2022-05-25 13:33:10|2433.3|2429.3|2431.9|2427.9|2433.3|2429.3|2431.9|2427.9|2
1653485600000|2022-05-25 13:33:20|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2
1653485670000|2022-05-25 13:34:30|2431.8|2427.8|2431.9|2427.9|2431.9|2427.9|2431.8|2427.8|11
1653485680000|2022-05-25 13:34:40|2431.8|2427.8|2431.4|2427.4|2431.8|2427.8|2431.4|2427.4|4
1653485690000|2022-05-25 13:34:50|2430.8|2426.8|2431.4|2427.4|2431.4|2427.4|2430.8|2426.8|10
1653485700000|2022-05-25 13:35:00|2431.3|2427.3|2429.4|2425.4|2431.4|2427.4|2429.4|2425.4|7
1653485710000|2022-05-25 13:35:10|||||||||9
1653485720000|2022-05-25 13:35:20|||||||||2
1653485730000|2022-05-25 13:35:30|||||||||2
1653485770000|2022-05-25 13:36:10|2429.8|2425.8|2431.8|2427.8|2431.8|2427.8|2429.8|2425.8|9
1653485810000|2022-05-25 13:36:50|||||||||1
1653485840000|2022-05-25 13:37:20|||||||||3
1653485860000|2022-05-25 13:37:40|||||||||1
1653485870000|2022-05-25 13:37:50|2432.4|2428.4|2432.8|2428.8|2432.8|2428.8|2432.4|2428.4|7
1653485880000|2022-05-25 13:38:00|2431.8|2427.8|2431.4|2427.4|2431.8|2427.8|2431.3|2427.3|10
1653485890000|2022-05-25 13:38:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1653485910000|2022-05-25 13:38:30|2431.4|2427.4|2432.4|2428.4|2432.4|2428.4|2431.4|2427.4|14
1653485920000|2022-05-25 13:38:40|2432.3|2428.3|2432.4|2428.4|2432.4|2428.4|2432.3|2428.3|1
1653485930000|2022-05-25 13:38:50|2432.1|2428.1|2431.4|2427.4|2432.1|2428.1|2431.3|2427.3|8
1653485940000|2022-05-25 13:39:00|2431.8|2427.8|2432.1|2428.1|2432.1|2428.1|2431.8|2427.8|2
1653485950000|2022-05-25 13:39:10|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|0
1653485960000|2022-05-25 13:39:20|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2
1653485970000|2022-05-25 13:39:30|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|0
1653485980000|2022-05-25 13:39:40|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|0
1653486010000|2022-05-25 13:40:10|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|0
1653486020000|2022-05-25 13:40:20|||||||||2
1653486060000|2022-05-25 13:41:00|||||||||1
1653486070000|2022-05-25 13:41:10|2432.8|2428.8|2432.4|2428.4|2432.8|2428.8|2432.4|2428.4|3
1653486080000|2022-05-25 13:41:20|2433.1|2429.1|2433.8|2429.8|2433.8|2429.8|2433.1|2429.1|10
1653486090000|2022-05-25 13:41:30|||||||||12
1653486100000|2022-05-25 13:41:40|||||||||1
1653486110000|2022-05-25 13:41:50|2432.8|2428.8|2433.8|2429.8|2434.4|2430.4|2432.8|2428.8|64
1653486120000|2022-05-25 13:42:00|2433.9|2429.9|2433.8|2429.8|2433.9|2429.9|2433.8|2429.8|7
1653486130000|2022-05-25 13:42:10|||||||||1
1653486140000|2022-05-25 13:42:20|||||||||1
1653486180000|2022-05-25 13:43:00|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|7
1653486190000|2022-05-25 13:43:10|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1653486200000|2022-05-25 13:43:20|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|1
1653486210000|2022-05-25 13:43:30|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1653486220000|2022-05-25 13:43:40|||||||||1
1653486230000|2022-05-25 13:43:50|2435.1|2431.1|2435.4|2431.4|2435.4|2431.4|2435.1|2431.1|3
1653486240000|2022-05-25 13:44:00|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|0
1653486250000|2022-05-25 13:44:10|||||||||1
1653486270000|2022-05-25 13:44:30|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|8
1653486280000|2022-05-25 13:44:40|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1653486300000|2022-05-25 13:45:00|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|8
1653486330000|2022-05-25 13:45:30|2433.9|2429.9|2433.8|2429.8|2434.8|2430.8|2433.8|2429.8|15
1653486340000|2022-05-25 13:45:40|2433.9|2429.9|2434.8|2430.8|2434.8|2430.8|2433.9|2429.9|14
1653486350000|2022-05-25 13:45:50|||||||||1
1653486360000|2022-05-25 13:46:00|2434.9|2430.9|2434.9|2430.9|2435.3|2431.3|2434.8|2430.8|13
1653486370000|2022-05-25 13:46:10|2435.3|2431.3|2439.1|2435.1|2439.1|2435.1|2434.8|2430.8|54
1653486380000|2022-05-25 13:46:20|2438.9|2434.9|2438.9|2434.9|2439.8|2435.8|2438.9|2434.9|5
1653486390000|2022-05-25 13:46:30|2439.1|2435.1|2439.4|2435.4|2439.4|2435.4|2439.1|2435.1|0
1653486400000|2022-05-25 13:46:40|2438.9|2434.9|2439.4|2435.4|2439.4|2435.4|2438.9|2434.9|1
1653486410000|2022-05-25 13:46:50|2439.8|2435.8|2438.8|2434.8|2439.8|2435.8|2438.8|2434.8|38
1653486420000|2022-05-25 13:47:00|2437.9|2433.9|2434.8|2430.8|2437.9|2433.9|2434.8|2430.8|14
1653486430000|2022-05-25 13:47:10|2434.6|2430.6|2434.8|2430.8|2434.8|2430.8|2433.9|2429.9|23
1653486440000|2022-05-25 13:47:20|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|1
1653486450000|2022-05-25 13:47:30|2435.8|2431.8|2436.4|2432.4|2436.4|2432.4|2435.8|2431.8|9
1653486460000|2022-05-25 13:47:40|||||||||2
1653486480000|2022-05-25 13:48:00|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2435.3|2431.3|13
1653486490000|2022-05-25 13:48:10|2436.1|2432.1|2435.4|2431.4|2436.1|2432.1|2435.4|2431.4|7
1653486510000|2022-05-25 13:48:30|2434.3|2430.3|2435.4|2431.4|2435.4|2431.4|2434.3|2430.3|13
1653486520000|2022-05-25 13:48:40|||||||||1
1653486530000|2022-05-25 13:48:50|||||||||8
1653486540000|2022-05-25 13:49:00|||||||||8
1653486560000|2022-05-25 13:49:20|2435.8|2431.8|2436.9|2432.9|2436.9|2432.9|2435.8|2431.8|10
1653486570000|2022-05-25 13:49:30|||||||||5
1653486580000|2022-05-25 13:49:40|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|3
1653486600000|2022-05-25 13:50:00|2436.9|2432.9|2437.4|2433.4|2437.4|2433.4|2436.9|2432.9|0
1653486610000|2022-05-25 13:50:10|2437.8|2433.8|2438.9|2434.9|2438.9|2434.9|2437.8|2433.8|26
1653486620000|2022-05-25 13:50:20|2439.3|2435.3|2438.4|2434.4|2439.3|2435.3|2438.4|2434.4|53
1653486650000|2022-05-25 13:50:50|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|5
1653486660000|2022-05-25 13:51:00|2439.4|2435.4|2438.8|2434.8|2439.4|2435.4|2438.8|2434.8|2
1653486670000|2022-05-25 13:51:10|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2
1653486680000|2022-05-25 13:51:20|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1653486690000|2022-05-25 13:51:30|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1653486700000|2022-05-25 13:51:40|2439.3|2435.3|2438.9|2434.9|2439.3|2435.3|2438.9|2434.9|2
1653486710000|2022-05-25 13:51:50|2438.8|2434.8|2438.3|2434.3|2439.4|2435.4|2438.3|2434.3|38
1653486720000|2022-05-25 13:52:00|2437.8|2433.8|2437.4|2433.4|2437.8|2433.8|2437.4|2433.4|2
1653486730000|2022-05-25 13:52:10|2437.8|2433.8|2438.3|2434.3|2438.3|2434.3|2437.8|2433.8|13
1653486750000|2022-05-25 13:52:30|2438.8|2434.8|2439.8|2435.8|2439.8|2435.8|2438.4|2434.4|12
1653486760000|2022-05-25 13:52:40|2439.4|2435.4|2438.4|2434.4|2439.4|2435.4|2438.4|2434.4|1
1653486770000|2022-05-25 13:52:50|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|1
1653486780000|2022-05-25 13:53:00|2439.3|2435.3|2438.4|2434.4|2439.3|2435.3|2437.3|2433.3|16
1653486790000|2022-05-25 13:53:10|||||||||2
1653486820000|2022-05-25 13:53:40|||||||||3
1653486830000|2022-05-25 13:53:50|2438.1|2434.1|2437.8|2433.8|2438.1|2434.1|2437.8|2433.8|6
1653486840000|2022-05-25 13:54:00|2437.4|2433.4|2438.4|2434.4|2438.4|2434.4|2437.4|2433.4|3
1653486850000|2022-05-25 13:54:10|2438.8|2434.8|2439.4|2435.4|2439.4|2435.4|2438.8|2434.8|5
1653486860000|2022-05-25 13:54:20|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2
1653486870000|2022-05-25 13:54:30|||||||||3
1653486880000|2022-05-25 13:54:40|2439.1|2435.1|2439.3|2435.3|2439.3|2435.3|2439.1|2435.1|3
1653486900000|2022-05-25 13:55:00|2439.1|2435.1|2438.8|2434.8|2439.1|2435.1|2438.8|2434.8|2
1653486910000|2022-05-25 13:55:10|2438.1|2434.1|2436.4|2432.4|2438.1|2434.1|2436.4|2432.4|11
1653486920000|2022-05-25 13:55:20|2436.3|2432.3|2432.6|2428.6|2436.3|2432.3|2432.6|2428.6|51
1653486930000|2022-05-25 13:55:30|2432.4|2428.4|2433.1|2429.1|2433.1|2429.1|2432.4|2428.4|3
1653486940000|2022-05-25 13:55:40|||||||||1
1653486950000|2022-05-25 13:55:50|||||||||1
1653486960000|2022-05-25 13:56:00|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2
1653486970000|2022-05-25 13:56:10|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2431.4|2427.4|7
1653486980000|2022-05-25 13:56:20|2432.6|2428.6|2432.4|2428.4|2432.6|2428.6|2432.4|2428.4|5
1653487000000|2022-05-25 13:56:40|2432.1|2428.1|2431.7|2427.7|2432.4|2428.4|2431.7|2427.7|12
1653487010000|2022-05-25 13:56:50|2431.1|2427.1|2430.6|2426.6|2431.1|2427.1|2430.6|2426.6|3
1653487020000|2022-05-25 13:57:00|2430.4|2426.4|2430.1|2426.1|2430.4|2426.4|2430.1|2426.1|3
1653487030000|2022-05-25 13:57:10|2430.7|2426.7|2430.9|2426.9|2431.1|2427.1|2430.7|2426.7|2
1653487040000|2022-05-25 13:57:20|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|0
1653487050000|2022-05-25 13:57:30|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|0
1653487060000|2022-05-25 13:57:40|2431.1|2427.1|2431.7|2427.7|2431.7|2427.7|2431.1|2427.1|9
1653487080000|2022-05-25 13:58:00|2431.4|2427.4|2430.4|2426.4|2431.4|2427.4|2430.4|2426.4|16
1653487090000|2022-05-25 13:58:10|||||||||2
1653487110000|2022-05-25 13:58:30|||||||||1
1653487150000|2022-05-25 13:59:10|2429.4|2425.4|2429.1|2425.1|2429.4|2425.4|2429.1|2425.1|18
1653487160000|2022-05-25 13:59:20|2428.9|2424.9|2429.9|2425.9|2430.1|2426.1|2428.9|2424.9|6
1653487170000|2022-05-25 13:59:30|2430.1|2426.1|2429.9|2425.9|2430.1|2426.1|2429.9|2425.9|0
1653487180000|2022-05-25 13:59:40|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|0
1653487190000|2022-05-25 13:59:50|2429.3|2425.3|2429.9|2425.9|2429.9|2425.9|2429.3|2425.3|3
1653487200000|2022-05-25 14:00:00|2429.7|2425.7|2430.7|2426.7|2430.7|2426.7|2429.4|2425.4|11
1653487210000|2022-05-25 14:00:10|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|17
1653487220000|2022-05-25 14:00:20|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|6
1653487240000|2022-05-25 14:00:40|||||||||7
1653487260000|2022-05-25 14:01:00|2429.7|2425.7|2429.4|2425.4|2429.7|2425.7|2429.4|2425.4|9
1653487270000|2022-05-25 14:01:10|2429.8|2425.8|2429.9|2425.9|2430.4|2426.4|2429.8|2425.8|3
1653487300000|2022-05-25 14:01:40|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|0
1653487310000|2022-05-25 14:01:50|||||||||12
1653487320000|2022-05-25 14:02:00|2429.9|2425.9|2430.1|2426.1|2430.1|2426.1|2429.9|2425.9|4
1653487330000|2022-05-25 14:02:10|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|0
1653487340000|2022-05-25 14:02:20|2430.1|2426.1|2430.4|2426.4|2430.4|2426.4|2430.1|2426.1|2
1653487380000|2022-05-25 14:03:00|2430.1|2426.1|2429.4|2425.4|2430.2|2426.2|2429.4|2425.4|5
1653487390000|2022-05-25 14:03:10|2430.2|2426.2|2429.4|2425.4|2430.2|2426.2|2429.4|2425.4|6
1653487400000|2022-05-25 14:03:20|2431.6|2427.6|2431.1|2427.1|2431.6|2427.6|2431.1|2427.1|204
1653487410000|2022-05-25 14:03:30|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|6
1653487420000|2022-05-25 14:03:40|||||||||2
1653487430000|2022-05-25 14:03:50|||||||||2
1653487440000|2022-05-25 14:04:00|||||||||1
1653487450000|2022-05-25 14:04:10|||||||||1
1653487480000|2022-05-25 14:04:40|2430.3|2426.3|2430.3|2426.3|2430.4|2426.4|2430.1|2426.1|132
1653487490000|2022-05-25 14:04:50|2430.4|2426.4|2429.8|2425.8|2430.4|2426.4|2429.8|2425.8|2
1653487500000|2022-05-25 14:05:00|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|4
1653487510000|2022-05-25 14:05:10|2429.8|2425.8|2429.3|2425.3|2429.8|2425.8|2429.3|2425.3|5
1653487520000|2022-05-25 14:05:20|2429.4|2425.4|2428.8|2424.8|2429.4|2425.4|2428.8|2424.8|5
1653487530000|2022-05-25 14:05:30|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|13
1653487550000|2022-05-25 14:05:50|||||||||1
1653487560000|2022-05-25 14:06:00|2428.1|2424.1|2427.8|2423.8|2428.1|2424.1|2427.8|2423.8|0
1653487570000|2022-05-25 14:06:10|||||||||1
1653487580000|2022-05-25 14:06:20|2426.8|2422.8|2426.4|2422.4|2426.8|2422.8|2426.4|2422.4|10
1653487590000|2022-05-25 14:06:30|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.4|2422.4|4
1653487600000|2022-05-25 14:06:40|||||||||1
1653487610000|2022-05-25 14:06:50|2427.1|2423.1|2426.8|2422.8|2427.1|2423.1|2426.8|2422.8|6
1653487620000|2022-05-25 14:07:00|||||||||1
1653487640000|2022-05-25 14:07:20|2427.4|2423.4|2427.3|2423.3|2427.4|2423.4|2427.3|2423.3|3
1653487650000|2022-05-25 14:07:30|2427.1|2423.1|2426.8|2422.8|2427.1|2423.1|2426.8|2422.8|1
1653487670000|2022-05-25 14:07:50|||||||||1
1653487680000|2022-05-25 14:08:00|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2
1653487690000|2022-05-25 14:08:10|2426.9|2422.9|2427.3|2423.3|2427.3|2423.3|2426.9|2422.9|1
1653487700000|2022-05-25 14:08:20|||||||||21
1653487710000|2022-05-25 14:08:30|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1653487720000|2022-05-25 14:08:40|||||||||1
1653487740000|2022-05-25 14:09:00|||||||||2
1653487750000|2022-05-25 14:09:10|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|9
1653487770000|2022-05-25 14:09:30|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.3|2424.3|3
1653487800000|2022-05-25 14:10:00|||||||||1
1653487810000|2022-05-25 14:10:10|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|1
1653487820000|2022-05-25 14:10:20|2428.8|2424.8|2429.9|2425.9|2430.3|2426.3|2428.8|2424.8|23
1653487830000|2022-05-25 14:10:30|||||||||4
1653487840000|2022-05-25 14:10:40|2429.4|2425.4|2429.6|2425.6|2429.6|2425.6|2429.4|2425.4|0
1653487850000|2022-05-25 14:10:50|2429.4|2425.4|2429.9|2425.9|2429.9|2425.9|2429.4|2425.4|3
1653487860000|2022-05-25 14:11:00|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|5
1653487870000|2022-05-25 14:11:10|||||||||4
1653487880000|2022-05-25 14:11:20|||||||||3
1653487890000|2022-05-25 14:11:30|2431.4|2427.4|2432.1|2428.1|2432.6|2428.6|2431.4|2427.4|218
1653487900000|2022-05-25 14:11:40|2432.6|2428.6|2433.1|2429.1|2433.6|2429.6|2432.6|2428.6|65
1653487910000|2022-05-25 14:11:50|2432.8|2428.8|2434.1|2430.1|2434.3|2430.3|2432.8|2428.8|8
1653487920000|2022-05-25 14:12:00|2433.8|2429.8|2434.5|2430.5|2434.5|2430.5|2433.8|2429.8|0
1653487940000|2022-05-25 14:12:20|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2
1653487960000|2022-05-25 14:12:40|||||||||1
1653487980000|2022-05-25 14:13:00|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|1
1653488000000|2022-05-25 14:13:20|2434.5|2430.5|2433.8|2429.8|2434.5|2430.5|2433.8|2429.8|1
1653488010000|2022-05-25 14:13:30|2433.5|2429.5|2433.3|2429.3|2433.5|2429.5|2433.1|2429.1|11
1653488020000|2022-05-25 14:13:40|2433.5|2429.5|2433.3|2429.3|2433.5|2429.5|2433.3|2429.3|1
1653488030000|2022-05-25 14:13:50|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|0
1653488040000|2022-05-25 14:14:00|||||||||1
1653488070000|2022-05-25 14:14:30|2432.8|2428.8|2433.5|2429.5|2433.5|2429.5|2432.8|2428.8|10
1653488090000|2022-05-25 14:14:50|||||||||1
1653488100000|2022-05-25 14:15:00|2434.1|2430.1|2434.8|2430.8|2435.1|2431.1|2434.1|2430.1|8
1653488110000|2022-05-25 14:15:10|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|4
1653488130000|2022-05-25 14:15:30|2433.8|2429.8|2434.3|2430.3|2434.3|2430.3|2433.8|2429.8|28
1653488140000|2022-05-25 14:15:40|2434.1|2430.1|2433.1|2429.1|2434.1|2430.1|2433.1|2429.1|8
1653488150000|2022-05-25 14:15:50|2433.3|2429.3|2433.6|2429.6|2433.8|2429.8|2433.3|2429.3|3
1653488160000|2022-05-25 14:16:00|||||||||1
1653488170000|2022-05-25 14:16:10|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|0
1653488180000|2022-05-25 14:16:20|||||||||1
1653488190000|2022-05-25 14:16:30|||||||||1
1653488200000|2022-05-25 14:16:40|||||||||1
1653488220000|2022-05-25 14:17:00|||||||||1
1653488230000|2022-05-25 14:17:10|||||||||1
1653488260000|2022-05-25 14:17:40|||||||||2
1653488270000|2022-05-25 14:17:50|||||||||2
1653488280000|2022-05-25 14:18:00|||||||||1
1653488300000|2022-05-25 14:18:20|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2433.1|2429.1|15
1653488310000|2022-05-25 14:18:30|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|1
1653488320000|2022-05-25 14:18:40|||||||||1
1653488330000|2022-05-25 14:18:50|||||||||1
1653488370000|2022-05-25 14:19:30|||||||||2
1653488380000|2022-05-25 14:19:40|||||||||1
1653488390000|2022-05-25 14:19:50|||||||||3
1653488410000|2022-05-25 14:20:10|||||||||1
1653488430000|2022-05-25 14:20:30|||||||||2
1653488450000|2022-05-25 14:20:50|||||||||2
1653488460000|2022-05-25 14:21:00|2434.5|2430.5|2434.1|2430.1|2434.8|2430.8|2434.1|2430.1|31
1653488480000|2022-05-25 14:21:20|2434.8|2430.8|2435.1|2431.1|2435.1|2431.1|2434.8|2430.8|7
1653488490000|2022-05-25 14:21:30|||||||||2
1653488500000|2022-05-25 14:21:40|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|3
1653488520000|2022-05-25 14:22:00|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|1
1653488530000|2022-05-25 14:22:10|2435.4|2431.4|2435.6|2431.6|2435.6|2431.6|2435.3|2431.3|13
1653488550000|2022-05-25 14:22:30|2435.3|2431.3|2435.3|2431.3|2435.5|2431.5|2435.3|2431.3|3
1653488560000|2022-05-25 14:22:40|2435.1|2431.1|2435.3|2431.3|2435.8|2431.8|2435.1|2431.1|2
1653488570000|2022-05-25 14:22:50|2435.6|2431.6|2435.1|2431.1|2435.6|2431.6|2435.1|2431.1|3
1653488580000|2022-05-25 14:23:00|||||||||2
1653488590000|2022-05-25 14:23:10|||||||||1
1653488600000|2022-05-25 14:23:20|||||||||2
1653488610000|2022-05-25 14:23:30|||||||||2
1653488620000|2022-05-25 14:23:40|||||||||1
1653488640000|2022-05-25 14:24:00|2434.1|2430.1|2433.1|2429.1|2434.1|2430.1|2433.1|2429.1|35
1653488650000|2022-05-25 14:24:10|||||||||2
1653488660000|2022-05-25 14:24:20|||||||||3
1653488670000|2022-05-25 14:24:30|||||||||1
1653488690000|2022-05-25 14:24:50|||||||||1
1653488700000|2022-05-25 14:25:00|||||||||2
1653488720000|2022-05-25 14:25:20|||||||||1
1653488730000|2022-05-25 14:25:30|2432.8|2428.8|2432.8|2428.8|2433.1|2429.1|2432.8|2428.8|4
1653488740000|2022-05-25 14:25:40|2433.1|2429.1|2432.8|2428.8|2433.1|2429.1|2432.8|2428.8|1
1653488750000|2022-05-25 14:25:50|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|4
1653488760000|2022-05-25 14:26:00|||||||||1
1653488770000|2022-05-25 14:26:10|||||||||8
1653488780000|2022-05-25 14:26:20|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|8
1653488790000|2022-05-25 14:26:30|2435.1|2431.1|2434.6|2430.6|2435.1|2431.1|2434.6|2430.6|7
1653488800000|2022-05-25 14:26:40|||||||||1
1653488810000|2022-05-25 14:26:50|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|0
1653488820000|2022-05-25 14:27:00|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|1
1653488830000|2022-05-25 14:27:10|||||||||1
1653488850000|2022-05-25 14:27:30|||||||||3
1653488870000|2022-05-25 14:27:50|||||||||2
1653488880000|2022-05-25 14:28:00|2433.3|2429.3|2432.1|2428.1|2433.3|2429.3|2432.1|2428.1|10
1653488890000|2022-05-25 14:28:10|2431.1|2427.1|2428.4|2424.4|2431.1|2427.1|2428.4|2424.4|28
1653488910000|2022-05-25 14:28:30|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|0
1653488920000|2022-05-25 14:28:40|2427.5|2423.5|2427.1|2423.1|2427.5|2423.5|2427.1|2423.1|7
1653488930000|2022-05-25 14:28:50|||||||||2
1653488940000|2022-05-25 14:29:00|||||||||1
1653488950000|2022-05-25 14:29:10|||||||||2
1653488960000|2022-05-25 14:29:20|||||||||5
1653488970000|2022-05-25 14:29:30|2428.1|2424.1|2427.8|2423.8|2428.1|2424.1|2427.8|2423.8|11
1653488980000|2022-05-25 14:29:40|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|11
1653488990000|2022-05-25 14:29:50|2428.5|2424.5|2427.8|2423.8|2429.1|2425.1|2427.8|2423.8|3
1653489000000|2022-05-25 14:30:00|2428.6|2424.6|2428.8|2424.8|2428.8|2424.8|2428.6|2424.6|1
1653489010000|2022-05-25 14:30:10|||||||||1
1653489020000|2022-05-25 14:30:20|||||||||1
1653489030000|2022-05-25 14:30:30|||||||||3
1653489040000|2022-05-25 14:30:40|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|1
1653489060000|2022-05-25 14:31:00|2428.5|2424.5|2428.6|2424.6|2428.8|2424.8|2428.1|2424.1|17
1653489070000|2022-05-25 14:31:10|||||||||1
1653489080000|2022-05-25 14:31:20|2428.3|2424.3|2428.1|2424.1|2428.3|2424.3|2428.1|2424.1|4
1653489100000|2022-05-25 14:31:40|||||||||1
1653489110000|2022-05-25 14:31:50|||||||||2
1653489120000|2022-05-25 14:32:00|||||||||2
1653489130000|2022-05-25 14:32:10|||||||||1
1653489140000|2022-05-25 14:32:20|2428.5|2424.5|2428.3|2424.3|2428.6|2424.6|2428.3|2424.3|9
1653489150000|2022-05-25 14:32:30|2428.6|2424.6|2435.1|2431.1|2435.6|2431.6|2428.6|2424.6|81
1653489160000|2022-05-25 14:32:40|||||||||2
1653489170000|2022-05-25 14:32:50|2436.1|2432.1|2435.1|2431.1|2436.1|2432.1|2435.1|2431.1|3
1653489180000|2022-05-25 14:33:00|2434.6|2430.6|2432.6|2428.6|2434.6|2430.6|2432.6|2428.6|9
1653489190000|2022-05-25 14:33:10|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|1
1653489200000|2022-05-25 14:33:20|2432.6|2428.6|2433.1|2429.1|2433.1|2429.1|2432.6|2428.6|1
1653489210000|2022-05-25 14:33:30|||||||||1
1653489230000|2022-05-25 14:33:50|2434.1|2430.1|2434.6|2430.6|2434.6|2430.6|2434.1|2430.1|9
1653489240000|2022-05-25 14:34:00|2435.1|2431.1|2434.5|2430.5|2435.1|2431.1|2434.5|2430.5|2
1653489250000|2022-05-25 14:34:10|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.6|2429.6|1
1653489260000|2022-05-25 14:34:20|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2
1653489270000|2022-05-25 14:34:30|||||||||1
1653489280000|2022-05-25 14:34:40|||||||||1
1653489300000|2022-05-25 14:35:00|2433.1|2429.1|2433.5|2429.5|2433.5|2429.5|2433.1|2429.1|8
1653489310000|2022-05-25 14:35:10|2434.1|2430.1|2435.1|2431.1|2435.1|2431.1|2434.1|2430.1|2
1653489320000|2022-05-25 14:35:20|2434.8|2430.8|2434.6|2430.6|2434.8|2430.8|2434.6|2430.6|3
1653489340000|2022-05-25 14:35:40|2434.1|2430.1|2433.6|2429.6|2434.1|2430.1|2433.6|2429.6|6
1653489350000|2022-05-25 14:35:50|2433.5|2429.5|2434.1|2430.1|2434.1|2430.1|2433.1|2429.1|3
1653489360000|2022-05-25 14:36:00|2434.5|2430.5|2435.8|2431.8|2436.1|2432.1|2434.5|2430.5|18
1653489370000|2022-05-25 14:36:10|2435.1|2431.1|2433.8|2429.8|2435.1|2431.1|2433.1|2429.1|15
1653489380000|2022-05-25 14:36:20|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|3
1653489390000|2022-05-25 14:36:30|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2
1653489410000|2022-05-25 14:36:50|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|7
1653489420000|2022-05-25 14:37:00|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|1
1653489430000|2022-05-25 14:37:10|2431.8|2427.8|2431.1|2427.1|2431.8|2427.8|2431.1|2427.1|4
1653489440000|2022-05-25 14:37:20|2432.1|2428.1|2431.1|2427.1|2432.1|2428.1|2431.1|2427.1|8
1653489450000|2022-05-25 14:37:30|2431.3|2427.3|2431.6|2427.6|2431.8|2427.8|2431.1|2427.1|3
1653489460000|2022-05-25 14:37:40|||||||||1
1653489470000|2022-05-25 14:37:50|||||||||7
1653489480000|2022-05-25 14:38:00|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|0
1653489510000|2022-05-25 14:38:30|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|10
1653489520000|2022-05-25 14:38:40|2429.8|2425.8|2429.6|2425.6|2429.8|2425.8|2429.6|2425.6|3
1653489530000|2022-05-25 14:38:50|2429.8|2425.8|2430.1|2426.1|2430.1|2426.1|2429.8|2425.8|5
1653489540000|2022-05-25 14:39:00|2429.6|2425.6|2429.8|2425.8|2430.1|2426.1|2429.6|2425.6|10
1653489550000|2022-05-25 14:39:10|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|4
1653489570000|2022-05-25 14:39:30|||||||||5
1653489580000|2022-05-25 14:39:40|||||||||3
1653489590000|2022-05-25 14:39:50|2429.1|2425.1|2428.1|2424.1|2429.1|2425.1|2428.1|2424.1|18
1653489600000|2022-05-25 14:40:00|2428.5|2424.5|2428.8|2424.8|2428.8|2424.8|2428.5|2424.5|13
1653489620000|2022-05-25 14:40:20|2429.5|2425.5|2430.8|2426.8|2430.8|2426.8|2429.5|2425.5|22
1653489630000|2022-05-25 14:40:30|2430.6|2426.6|2430.1|2426.1|2430.6|2426.6|2430.1|2426.1|4
1653489640000|2022-05-25 14:40:40|||||||||4
1653489650000|2022-05-25 14:40:50|2430|2426|2430|2426|2430|2426|2430|2426|7
1653489660000|2022-05-25 14:41:00|2429.6|2425.6|2429.8|2425.8|2429.8|2425.8|2429.6|2425.6|1
1653489670000|2022-05-25 14:41:10|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|3
1653489680000|2022-05-25 14:41:20|||||||||2
1653489710000|2022-05-25 14:41:50|2429.3|2425.3|2430.1|2426.1|2430.1|2426.1|2429.1|2425.1|8
1653489720000|2022-05-25 14:42:00|2431.1|2427.1|2430.8|2426.8|2431.1|2427.1|2430.6|2426.6|5
1653489730000|2022-05-25 14:42:10|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|1
1653489740000|2022-05-25 14:42:20|2430.6|2426.6|2430.8|2426.8|2430.8|2426.8|2430.6|2426.6|7
1653489750000|2022-05-25 14:42:30|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|4
1653489760000|2022-05-25 14:42:40|2430.6|2426.6|2431.1|2427.1|2431.1|2427.1|2430.6|2426.6|6
1653489770000|2022-05-25 14:42:50|||||||||2
1653489790000|2022-05-25 14:43:10|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|4
1653489800000|2022-05-25 14:43:20|||||||||1
1653489810000|2022-05-25 14:43:30|2430.5|2426.5|2430.1|2426.1|2430.5|2426.5|2430.1|2426.1|0
1653489820000|2022-05-25 14:43:40|||||||||1
1653489830000|2022-05-25 14:43:50|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|8
1653489840000|2022-05-25 14:44:00|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|15
1653489850000|2022-05-25 14:44:10|2430.1|2426.1|2431.1|2427.1|2431.1|2427.1|2430.1|2426.1|7
1653489860000|2022-05-25 14:44:20|||||||||4
1653489870000|2022-05-25 14:44:30|2430.8|2426.8|2430.6|2426.6|2431.1|2427.1|2430.6|2426.6|2
1653489880000|2022-05-25 14:44:40|2430.1|2426.1|2429.8|2425.8|2430.1|2426.1|2429.8|2425.8|7
1653489890000|2022-05-25 14:44:50|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|1
1653489900000|2022-05-25 14:45:00|||||||||9
1653489910000|2022-05-25 14:45:10|||||||||1
1653489920000|2022-05-25 14:45:20|||||||||6
1653489930000|2022-05-25 14:45:30|||||||||3
1653489940000|2022-05-25 14:45:40|2429.1|2425.1|2428.1|2424.1|2429.1|2425.1|2428.1|2424.1|6
1653489950000|2022-05-25 14:45:50|||||||||1
1653489960000|2022-05-25 14:46:00|||||||||6
1653489970000|2022-05-25 14:46:10|||||||||1
1653489980000|2022-05-25 14:46:20|||||||||1
1653489990000|2022-05-25 14:46:30|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|6
1653490000000|2022-05-25 14:46:40|||||||||2
1653490010000|2022-05-25 14:46:50|||||||||9
1653490020000|2022-05-25 14:47:00|||||||||1
1653490030000|2022-05-25 14:47:10|||||||||6
1653490040000|2022-05-25 14:47:20|||||||||7
1653490060000|2022-05-25 14:47:40|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|20
1653490070000|2022-05-25 14:47:50|2429.1|2425.1|2429.6|2425.6|2429.6|2425.6|2429.1|2425.1|3
1653490080000|2022-05-25 14:48:00|||||||||1
1653490090000|2022-05-25 14:48:10|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2
1653490100000|2022-05-25 14:48:20|2432.1|2428.1|2433.1|2429.1|2433.1|2429.1|2432.1|2428.1|39
1653490110000|2022-05-25 14:48:30|||||||||4
1653490140000|2022-05-25 14:49:00|||||||||1
1653490160000|2022-05-25 14:49:20|||||||||40
1653490170000|2022-05-25 14:49:30|2433|2429|2432.1|2428.1|2433|2429|2432.1|2428.1|7
1653490180000|2022-05-25 14:49:40|2431.1|2427.1|2430.1|2426.1|2431.1|2427.1|2430.1|2426.1|7
1653490190000|2022-05-25 14:49:50|||||||||7
1653490200000|2022-05-25 14:50:00|||||||||1
1653490210000|2022-05-25 14:50:10|2429.5|2425.5|2429.5|2425.5|2430.1|2426.1|2429.5|2425.5|11
1653490220000|2022-05-25 14:50:20|2429.3|2425.3|2428.8|2424.8|2429.3|2425.3|2428.8|2424.8|3
1653490230000|2022-05-25 14:50:30|||||||||1
1653490240000|2022-05-25 14:50:40|2427.8|2423.8|2428.6|2424.6|2428.6|2424.6|2427.8|2423.8|39
1653490250000|2022-05-25 14:50:50|2428|2424|2428|2424|2428|2424|2428|2424|2
1653490260000|2022-05-25 14:51:00|2428.1|2424.1|2427.8|2423.8|2428.5|2424.5|2427.8|2423.8|3
1653490270000|2022-05-25 14:51:10|2427.1|2423.1|2426.8|2422.8|2427.1|2423.1|2426.8|2422.8|29
1653490290000|2022-05-25 14:51:30|||||||||14
1653490300000|2022-05-25 14:51:40|||||||||8
1653490310000|2022-05-25 14:51:50|||||||||9
1653490320000|2022-05-25 14:52:00|||||||||10
1653490330000|2022-05-25 14:52:10|||||||||1
1653490350000|2022-05-25 14:52:30|2425.8|2421.8|2426.5|2422.5|2426.5|2422.5|2425.8|2421.8|13
1653490360000|2022-05-25 14:52:40|2426.3|2422.3|2430.3|2426.3|2430.3|2426.3|2426.3|2422.3|64
1653490370000|2022-05-25 14:52:50|2430.5|2426.5|2430.3|2426.3|2430.5|2426.5|2430.3|2426.3|8
1653490380000|2022-05-25 14:53:00|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1653490390000|2022-05-25 14:53:10|2430.8|2426.8|2431.8|2427.8|2431.8|2427.8|2430.8|2426.8|5
1653490400000|2022-05-25 14:53:20|2432.5|2428.5|2432.6|2428.6|2432.6|2428.6|2432.5|2428.5|5
1653490410000|2022-05-25 14:53:30|2433|2429|2433.1|2429.1|2433.1|2429.1|2433|2429|5
1653490420000|2022-05-25 14:53:40|||||||||4
1653490440000|2022-05-25 14:54:00|2433|2429|2433|2429|2433|2429|2433|2429|7
1653490450000|2022-05-25 14:54:10|2433.1|2429.1|2433|2429|2433.1|2429.1|2433|2429|5
1653490460000|2022-05-25 14:54:20|2433.1|2429.1|2434.1|2430.1|2434.1|2430.1|2433.1|2429.1|13
1653490470000|2022-05-25 14:54:30|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2
1653490480000|2022-05-25 14:54:40|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|0
1653490490000|2022-05-25 14:54:50|2434|2430|2434|2430|2434|2430|2434|2430|4
1653490520000|2022-05-25 14:55:20|2433.8|2429.8|2432|2428|2433.8|2429.8|2432|2428|8
1653490530000|2022-05-25 14:55:30|2431.8|2427.8|2431.5|2427.5|2431.8|2427.8|2431.5|2427.5|1
1653490540000|2022-05-25 14:55:40|||||||||3
1653490550000|2022-05-25 14:55:50|2431.1|2427.1|2430.1|2426.1|2431.1|2427.1|2430|2426|8
1653490560000|2022-05-25 14:56:00|||||||||2
1653490580000|2022-05-25 14:56:20|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.1|2426.1|7
1653490600000|2022-05-25 14:56:40|2430.1|2426.1|2429.5|2425.5|2430.1|2426.1|2429.5|2425.5|2
1653490620000|2022-05-25 14:57:00|||||||||22
1653490630000|2022-05-25 14:57:10|||||||||1
1653490640000|2022-05-25 14:57:20|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|6
1653490660000|2022-05-25 14:57:40|||||||||1
1653490670000|2022-05-25 14:57:50|||||||||3
1653490680000|2022-05-25 14:58:00|||||||||13
1653490690000|2022-05-25 14:58:10|||||||||2
1653490700000|2022-05-25 14:58:20|||||||||2
1653490720000|2022-05-25 14:58:40|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|6
1653490730000|2022-05-25 14:58:50|2428.1|2424.1|2428.5|2424.5|2428.5|2424.5|2428.1|2424.1|17
1653490740000|2022-05-25 14:59:00|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|1
1653490750000|2022-05-25 14:59:10|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2
1653490770000|2022-05-25 14:59:30|||||||||1
1653490780000|2022-05-25 14:59:40|||||||||1
1653490790000|2022-05-25 14:59:50|||||||||1
1653490800000|2022-05-25 15:00:00|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|20
1653490810000|2022-05-25 15:00:10|2427.8|2423.8|2428.8|2424.8|2428.8|2424.8|2427.8|2423.8|17
1653490830000|2022-05-25 15:00:30|||||||||1
1653490840000|2022-05-25 15:00:40|||||||||2
1653490850000|2022-05-25 15:00:50|||||||||3
1653490870000|2022-05-25 15:01:10|||||||||6
1653490890000|2022-05-25 15:01:30|2429.1|2425.1|2429.5|2425.5|2429.5|2425.5|2429.1|2425.1|16
1653490900000|2022-05-25 15:01:40|||||||||9
1653490910000|2022-05-25 15:01:50|2429.1|2425.1|2429.5|2425.5|2429.5|2425.5|2429.1|2425.1|9
1653490920000|2022-05-25 15:02:00|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|3
1653490930000|2022-05-25 15:02:10|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|1
1653490940000|2022-05-25 15:02:20|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2
1653490950000|2022-05-25 15:02:30|||||||||2
1653490960000|2022-05-25 15:02:40|2427.8|2423.8|2426.8|2422.8|2427.8|2423.8|2426.8|2422.8|15
1653490970000|2022-05-25 15:02:50|2426|2422|2427.8|2423.8|2427.8|2423.8|2426|2422|33
1653490980000|2022-05-25 15:03:00|||||||||5
1653490990000|2022-05-25 15:03:10|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|9
1653491000000|2022-05-25 15:03:20|2427.5|2423.5|2427.8|2423.8|2427.8|2423.8|2427.5|2423.5|10
1653491010000|2022-05-25 15:03:30|||||||||1
1653491020000|2022-05-25 15:03:40|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|8
1653491030000|2022-05-25 15:03:50|2428.3|2424.3|2429.5|2425.5|2429.5|2425.5|2428.1|2424.1|30
1653491040000|2022-05-25 15:04:00|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|0
1653491050000|2022-05-25 15:04:10|||||||||1
1653491060000|2022-05-25 15:04:20|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.6|2424.6|7
1653491070000|2022-05-25 15:04:30|2428.6|2424.6|2428.1|2424.1|2428.6|2424.6|2428.1|2424.1|6
1653491080000|2022-05-25 15:04:40|2428.5|2424.5|2429.8|2425.8|2429.8|2425.8|2428.5|2424.5|12
1653491110000|2022-05-25 15:05:10|||||||||1
1653491130000|2022-05-25 15:05:30|2429.6|2425.6|2429.8|2425.8|2429.8|2425.8|2429.6|2425.6|6
1653491140000|2022-05-25 15:05:40|2429.6|2425.6|2429.8|2425.8|2429.8|2425.8|2429.6|2425.6|2
1653491150000|2022-05-25 15:05:50|||||||||2
1653491170000|2022-05-25 15:06:10|2430.1|2426.1|2430.8|2426.8|2430.8|2426.8|2430.1|2426.1|2
1653491180000|2022-05-25 15:06:20|2430.5|2426.5|2430.3|2426.3|2430.5|2426.5|2430.1|2426.1|10
1653491190000|2022-05-25 15:06:30|2430.6|2426.6|2430.8|2426.8|2430.8|2426.8|2430.6|2426.6|0
1653491200000|2022-05-25 15:06:40|||||||||1
1653491210000|2022-05-25 15:06:50|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|1
1653491220000|2022-05-25 15:07:00|2430.1|2426.1|2431.1|2427.1|2431.1|2427.1|2430.1|2426.1|4
1653491230000|2022-05-25 15:07:10|2431.5|2427.5|2431.1|2427.1|2432.1|2428.1|2431.1|2427.1|6
1653491240000|2022-05-25 15:07:20|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|1
1653491250000|2022-05-25 15:07:30|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|1
1653491260000|2022-05-25 15:07:40|2431.1|2427.1|2431.6|2427.6|2431.6|2427.6|2431.1|2427.1|17
1653491270000|2022-05-25 15:07:50|2431.8|2427.8|2432.1|2428.1|2432.1|2428.1|2431.8|2427.8|0
1653491280000|2022-05-25 15:08:00|2431.8|2427.8|2431.6|2427.6|2431.8|2427.8|2431.6|2427.6|1
1653491290000|2022-05-25 15:08:10|2431.8|2427.8|2432.1|2428.1|2432.1|2428.1|2431.8|2427.8|2
1653491300000|2022-05-25 15:08:20|2431.8|2427.8|2431.6|2427.6|2431.8|2427.8|2431.6|2427.6|10
1653491310000|2022-05-25 15:08:30|2431.3|2427.3|2430.8|2426.8|2431.3|2427.3|2430.8|2426.8|0
1653491320000|2022-05-25 15:08:40|||||||||1
1653491340000|2022-05-25 15:09:00|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|6
1653491350000|2022-05-25 15:09:10|||||||||2
1653491370000|2022-05-25 15:09:30|||||||||6
1653491390000|2022-05-25 15:09:50|||||||||1
1653491400000|2022-05-25 15:10:00|||||||||3
1653491410000|2022-05-25 15:10:10|||||||||1
1653491420000|2022-05-25 15:10:20|||||||||4
1653491430000|2022-05-25 15:10:30|2430.8|2426.8|2427.5|2423.5|2430.8|2426.8|2427.5|2423.5|871
1653491440000|2022-05-25 15:10:40|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|1
1653491450000|2022-05-25 15:10:50|||||||||23
1653491460000|2022-05-25 15:11:00|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|13
1653491480000|2022-05-25 15:11:20|||||||||7
1653491490000|2022-05-25 15:11:30|2428.8|2424.8|2428.5|2424.5|2428.8|2424.8|2428.5|2424.5|2
1653491500000|2022-05-25 15:11:40|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|0
1653491510000|2022-05-25 15:11:50|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|9
1653491530000|2022-05-25 15:12:10|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|0
1653491570000|2022-05-25 15:12:50|2429.4|2425.4|2431.3|2427.3|2431.3|2427.3|2429.4|2425.4|32
1653491600000|2022-05-25 15:13:20|2431.5|2427.5|2431|2427|2431.5|2427.5|2431|2427|8
1653491630000|2022-05-25 15:13:50|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|16
1653491640000|2022-05-25 15:14:00|2431.8|2427.8|2431.8|2427.8|2432|2428|2431.8|2427.8|0
1653491650000|2022-05-25 15:14:10|||||||||1
1653491660000|2022-05-25 15:14:20|||||||||6
1653491670000|2022-05-25 15:14:30|2432.1|2428.1|2432|2428|2432.5|2428.5|2432|2428|3
1653491680000|2022-05-25 15:14:40|2432.3|2428.3|2432.8|2428.8|2432.8|2428.8|2432.3|2428.3|12
1653491690000|2022-05-25 15:14:50|2433|2429|2433|2429|2433|2429|2433|2429|2
1653491700000|2022-05-25 15:15:00|||||||||1
1653491710000|2022-05-25 15:15:10|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|5
1653491720000|2022-05-25 15:15:20|2433|2429|2434.3|2430.3|2434.8|2430.8|2433|2429|34
1653491730000|2022-05-25 15:15:30|2434.8|2430.8|2434.3|2430.3|2435|2431|2434.3|2430.3|4
1653491740000|2022-05-25 15:15:40|||||||||1
1653491750000|2022-05-25 15:15:50|2434.5|2430.5|2434|2430|2434.5|2430.5|2434|2430|1
1653491760000|2022-05-25 15:16:00|2434.5|2430.5|2434.3|2430.3|2434.5|2430.5|2434.3|2430.3|4
1653491770000|2022-05-25 15:16:10|2434|2430|2436|2432|2436|2432|2434|2430|17
1653491780000|2022-05-25 15:16:20|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1653491800000|2022-05-25 15:16:40|||||||||1
1653491810000|2022-05-25 15:16:50|||||||||3
1653491820000|2022-05-25 15:17:00|2436.1|2432.1|2436.5|2432.5|2436.5|2432.5|2436.1|2432.1|5
1653491830000|2022-05-25 15:17:10|||||||||2
1653491840000|2022-05-25 15:17:20|2436.1|2432.1|2436.5|2432.5|2436.5|2432.5|2436.1|2432.1|15
1653491850000|2022-05-25 15:17:30|2436.1|2432.1|2436.5|2432.5|2436.5|2432.5|2436.1|2432.1|1
1653491860000|2022-05-25 15:17:40|2436.1|2432.1|2436|2432|2436.5|2432.5|2436|2432|10
1653491870000|2022-05-25 15:17:50|2436.5|2432.5|2435.8|2431.8|2436.5|2432.5|2435.8|2431.8|1
1653491890000|2022-05-25 15:18:10|||||||||1
1653491900000|2022-05-25 15:18:20|||||||||6
1653491910000|2022-05-25 15:18:30|||||||||3
1653491920000|2022-05-25 15:18:40|||||||||11
1653491930000|2022-05-25 15:18:50|||||||||3
1653491940000|2022-05-25 15:19:00|||||||||2
1653491950000|2022-05-25 15:19:10|||||||||2
1653491960000|2022-05-25 15:19:20|||||||||4
1653491970000|2022-05-25 15:19:30|||||||||2
1653491980000|2022-05-25 15:19:40|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2
1653491990000|2022-05-25 15:19:50|2435.1|2431.1|2435.5|2431.5|2435.5|2431.5|2435.1|2431.1|12
1653492000000|2022-05-25 15:20:00|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|24
1653492010000|2022-05-25 15:20:10|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1653492020000|2022-05-25 15:20:20|||||||||1
1653492030000|2022-05-25 15:20:30|||||||||2
1653492040000|2022-05-25 15:20:40|2432.8|2428.8|2432.5|2428.5|2432.8|2428.8|2431.8|2427.8|6
1653492050000|2022-05-25 15:20:50|||||||||1
1653492060000|2022-05-25 15:21:00|2432.1|2428.1|2431.5|2427.5|2432.1|2428.1|2431.5|2427.5|4
1653492070000|2022-05-25 15:21:10|2432.4|2428.4|2433|2429|2433|2429|2432.4|2428.4|14
1653492080000|2022-05-25 15:21:20|2432.8|2428.8|2433.1|2429.1|2433.1|2429.1|2432.8|2428.8|7
1653492090000|2022-05-25 15:21:30|2432.8|2428.8|2433|2429|2433|2429|2432.8|2428.8|6
1653492100000|2022-05-25 15:21:40|||||||||1
1653492110000|2022-05-25 15:21:50|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|1
1653492120000|2022-05-25 15:22:00|2431.8|2427.8|2431.3|2427.3|2431.8|2427.8|2431|2427|6
1653492130000|2022-05-25 15:22:10|2431|2427|2430.8|2426.8|2431|2427|2430.5|2426.5|6
1653492140000|2022-05-25 15:22:20|||||||||1
1653492150000|2022-05-25 15:22:30|||||||||1
1653492170000|2022-05-25 15:22:50|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|19
1653492180000|2022-05-25 15:23:00|2431.5|2427.5|2431.3|2427.3|2431.5|2427.5|2431.3|2427.3|6
1653492190000|2022-05-25 15:23:10|||||||||2
1653492200000|2022-05-25 15:23:20|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|27
1653492210000|2022-05-25 15:23:30|2429.5|2425.5|2428.8|2424.8|2429.5|2425.5|2428.8|2424.8|11
1653492220000|2022-05-25 15:23:40|2428.5|2424.5|2428.4|2424.4|2428.8|2424.8|2428.4|2424.4|21
1653492230000|2022-05-25 15:23:50|2427.8|2423.8|2428.5|2424.5|2428.5|2424.5|2427.8|2423.8|27
1653492240000|2022-05-25 15:24:00|2428.3|2424.3|2428.5|2424.5|2428.5|2424.5|2428.3|2424.3|5
1653492250000|2022-05-25 15:24:10|2428.8|2424.8|2429.3|2425.3|2429.3|2425.3|2428.8|2424.8|2
1653492260000|2022-05-25 15:24:20|2429.5|2425.5|2428.8|2424.8|2429.8|2425.8|2428.8|2424.8|1
1653492270000|2022-05-25 15:24:30|||||||||2
1653492280000|2022-05-25 15:24:40|||||||||7
1653492290000|2022-05-25 15:24:50|||||||||9
1653492300000|2022-05-25 15:25:00|||||||||9
1653492310000|2022-05-25 15:25:10|2427.4|2423.4|2427.6|2423.6|2427.6|2423.6|2427.4|2423.4|282
1653492330000|2022-05-25 15:25:30|2428.4|2424.4|2428.2|2424.2|2428.4|2424.4|2428.2|2424.2|0
1653492340000|2022-05-25 15:25:40|2428.1|2424.1|2429.1|2425.1|2429.1|2425.1|2428.1|2424.1|17
1653492380000|2022-05-25 15:26:20|||||||||1
1653492390000|2022-05-25 15:26:30|||||||||1
1653492400000|2022-05-25 15:26:40|2429.4|2425.4|2429.1|2425.1|2429.4|2425.4|2429.1|2425.1|7
1653492410000|2022-05-25 15:26:50|||||||||1
1653492420000|2022-05-25 15:27:00|||||||||1
1653492430000|2022-05-25 15:27:10|2429.4|2425.4|2430.1|2426.1|2430.1|2426.1|2429.4|2425.4|10
1653492440000|2022-05-25 15:27:20|||||||||1
1653492450000|2022-05-25 15:27:30|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|0
1653492470000|2022-05-25 15:27:50|||||||||1
1653492480000|2022-05-25 15:28:00|||||||||1
1653492490000|2022-05-25 15:28:10|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|6
1653492520000|2022-05-25 15:28:40|||||||||1
1653492530000|2022-05-25 15:28:50|||||||||1
1653492540000|2022-05-25 15:29:00|2429.8|2425.8|2429.6|2425.6|2429.8|2425.8|2429.6|2425.6|7
1653492550000|2022-05-25 15:29:10|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|1
1653492560000|2022-05-25 15:29:20|2428.5|2424.5|2428.1|2424.1|2428.5|2424.5|2428.1|2424.1|2
1653492580000|2022-05-25 15:29:40|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|1
1653492590000|2022-05-25 15:29:50|||||||||2
1653492600000|2022-05-25 15:30:00|||||||||10
1653492610000|2022-05-25 15:30:10|2428.9|2424.9|2429.2|2425.2|2429.4|2425.4|2428.4|2424.4|23
1653492620000|2022-05-25 15:30:20|2429.5|2425.5|2429.8|2425.8|2429.8|2425.8|2429.5|2425.5|148
1653492630000|2022-05-25 15:30:30|2429.6|2425.6|2430.1|2426.1|2430.1|2426.1|2429.6|2425.6|86
1653492640000|2022-05-25 15:30:40|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.1|2426.1|4
1653492660000|2022-05-25 15:31:00|2430.6|2426.6|2430.4|2426.4|2430.6|2426.6|2430.4|2426.4|2
1653492670000|2022-05-25 15:31:10|2430.6|2426.6|2430.4|2426.4|2430.6|2426.6|2430.4|2426.4|1
1653492680000|2022-05-25 15:31:20|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|1
1653492690000|2022-05-25 15:31:30|2429.9|2425.9|2429.8|2425.8|2429.9|2425.9|2429.8|2425.8|31
1653492700000|2022-05-25 15:31:40|||||||||7
1653492710000|2022-05-25 15:31:50|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|3
1653492720000|2022-05-25 15:32:00|2430.6|2426.6|2430.4|2426.4|2430.6|2426.6|2430.4|2426.4|3
1653492730000|2022-05-25 15:32:10|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|0
1653492750000|2022-05-25 15:32:30|||||||||1
1653492760000|2022-05-25 15:32:40|||||||||1
1653492780000|2022-05-25 15:33:00|2429.7|2425.7|2429.4|2425.4|2429.7|2425.7|2428.9|2424.9|16
1653492790000|2022-05-25 15:33:10|||||||||2
1653492800000|2022-05-25 15:33:20|2429.6|2425.6|2429.9|2425.9|2429.9|2425.9|2429.6|2425.6|35
1653492820000|2022-05-25 15:33:40|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1653492830000|2022-05-25 15:33:50|||||||||1
1653492840000|2022-05-25 15:34:00|||||||||10
1653492850000|2022-05-25 15:34:10|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|0
1653492860000|2022-05-25 15:34:20|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|4
1653492870000|2022-05-25 15:34:30|||||||||5
1653492880000|2022-05-25 15:34:40|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.6|2425.6|8
1653492890000|2022-05-25 15:34:50|2430|2426|2429.8|2425.8|2430|2426|2429.8|2425.8|10
1653492900000|2022-05-25 15:35:00|||||||||2
1653492930000|2022-05-25 15:35:30|||||||||28
1653492940000|2022-05-25 15:35:40|||||||||1
1653492950000|2022-05-25 15:35:50|||||||||1
1653492990000|2022-05-25 15:36:30|2430.8|2426.8|2431.8|2427.8|2431.8|2427.8|2430.8|2426.8|8
1653493000000|2022-05-25 15:36:40|||||||||2
1653493010000|2022-05-25 15:36:50|||||||||1
1653493020000|2022-05-25 15:37:00|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|3
1653493030000|2022-05-25 15:37:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1653493040000|2022-05-25 15:37:20|2430.8|2426.8|2431.3|2427.3|2431.3|2427.3|2430.8|2426.8|4
1653493050000|2022-05-25 15:37:30|||||||||9
1653493060000|2022-05-25 15:37:40|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|1
1653493070000|2022-05-25 15:37:50|||||||||1
1653493080000|2022-05-25 15:38:00|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|0
1653493100000|2022-05-25 15:38:20|||||||||2
1653493130000|2022-05-25 15:38:50|||||||||1
1653493140000|2022-05-25 15:39:00|2431.2|2427.2|2432.5|2428.5|2432.5|2428.5|2431.2|2427.2|5
1653493150000|2022-05-25 15:39:10|2432.2|2428.2|2431.8|2427.8|2432.2|2428.2|2431.8|2427.8|10
1653493160000|2022-05-25 15:39:20|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2431.8|2427.8|6
1653493170000|2022-05-25 15:39:30|||||||||4
1653493180000|2022-05-25 15:39:40|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1653493190000|2022-05-25 15:39:50|||||||||2
1653493200000|2022-05-25 15:40:00|2432.8|2428.8|2432.5|2428.5|2432.8|2428.8|2432.5|2428.5|38
1653493210000|2022-05-25 15:40:10|2432.2|2428.2|2431.8|2427.8|2432.3|2428.3|2431.8|2427.8|2
1653493220000|2022-05-25 15:40:20|2432|2428|2431.8|2427.8|2432.5|2428.5|2431.8|2427.8|3
1653493230000|2022-05-25 15:40:30|2432|2428|2432|2428|2432|2428|2432|2428|0
1653493240000|2022-05-25 15:40:40|||||||||1
1653493250000|2022-05-25 15:40:50|2432.2|2428.2|2432.8|2428.8|2432.8|2428.8|2432.2|2428.2|2
1653493260000|2022-05-25 15:41:00|2432.5|2428.5|2431.8|2427.8|2432.5|2428.5|2431.8|2427.8|2
1653493270000|2022-05-25 15:41:10|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1653493280000|2022-05-25 15:41:20|||||||||76
1653493290000|2022-05-25 15:41:30|||||||||3
1653493300000|2022-05-25 15:41:40|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1653493310000|2022-05-25 15:41:50|||||||||2
1653493330000|2022-05-25 15:42:10|||||||||3
1653493350000|2022-05-25 15:42:30|||||||||3
1653493370000|2022-05-25 15:42:50|2430.3|2426.3|2429.8|2425.8|2430.3|2426.3|2429.8|2425.8|8
1653493380000|2022-05-25 15:43:00|2429.6|2425.6|2427.8|2423.8|2429.6|2425.6|2427.8|2423.8|9
1653493390000|2022-05-25 15:43:10|||||||||2
1653493400000|2022-05-25 15:43:20|2427.3|2423.3|2427.8|2423.8|2427.8|2423.8|2427.3|2423.3|7
1653493420000|2022-05-25 15:43:40|||||||||1
1653493430000|2022-05-25 15:43:50|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2
1653493440000|2022-05-25 15:44:00|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|10
1653493460000|2022-05-25 15:44:20|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|3
1653493470000|2022-05-25 15:44:30|2427.3|2423.3|2427.8|2423.8|2427.8|2423.8|2427.3|2423.3|2
1653493490000|2022-05-25 15:44:50|||||||||2
1653493500000|2022-05-25 15:45:00|2427.4|2423.4|2426.8|2422.8|2427.4|2423.4|2426.8|2422.8|18
1653493510000|2022-05-25 15:45:10|||||||||1
1653493520000|2022-05-25 15:45:20|||||||||4
1653493530000|2022-05-25 15:45:30|||||||||1
1653493540000|2022-05-25 15:45:40|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2
1653493550000|2022-05-25 15:45:50|2428.8|2424.8|2427.8|2423.8|2428.8|2424.8|2427.8|2423.8|4
1653493560000|2022-05-25 15:46:00|||||||||1
1653493580000|2022-05-25 15:46:20|||||||||1
1653493590000|2022-05-25 15:46:30|||||||||3
1653493610000|2022-05-25 15:46:50|||||||||5
1653493620000|2022-05-25 15:47:00|||||||||2
1653493630000|2022-05-25 15:47:10|||||||||8
1653493640000|2022-05-25 15:47:20|2427.5|2423.5|2427.8|2423.8|2427.8|2423.8|2427.5|2423.5|12
1653493650000|2022-05-25 15:47:30|||||||||2
1653493680000|2022-05-25 15:48:00|2427.5|2423.5|2426.8|2422.8|2427.5|2423.5|2426.8|2422.8|88
1653493690000|2022-05-25 15:48:10|2426.5|2422.5|2426.8|2422.8|2426.8|2422.8|2426.5|2422.5|69
1653493700000|2022-05-25 15:48:20|2426.5|2422.5|2425.8|2421.8|2426.8|2422.8|2425.8|2421.8|49
1653493710000|2022-05-25 15:48:30|2426.5|2422.5|2426.8|2422.8|2426.8|2422.8|2426.2|2422.2|116
1653493720000|2022-05-25 15:48:40|2426.5|2422.5|2425.8|2421.8|2426.5|2422.5|2425.8|2421.8|39
1653493730000|2022-05-25 15:48:50|2426|2422|2426.8|2422.8|2426.8|2422.8|2426|2422|42
1653493740000|2022-05-25 15:49:00|||||||||29
1653493750000|2022-05-25 15:49:10|2426.5|2422.5|2426.5|2422.5|2426.8|2422.8|2425.8|2421.8|110
1653493760000|2022-05-25 15:49:20|2426.8|2422.8|2425.8|2421.8|2426.8|2422.8|2425.8|2421.8|40
1653493770000|2022-05-25 15:49:30|||||||||46
1653493780000|2022-05-25 15:49:40|||||||||53
1653493790000|2022-05-25 15:49:50|2426.5|2422.5|2426.8|2422.8|2426.8|2422.8|2426.5|2422.5|111
1653493800000|2022-05-25 15:50:00|2426.6|2422.6|2424.8|2420.8|2426.6|2422.6|2424.8|2420.8|34
1653493810000|2022-05-25 15:50:10|||||||||2
1653493820000|2022-05-25 15:50:20|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|7
1653493830000|2022-05-25 15:50:30|||||||||2
1653493840000|2022-05-25 15:50:40|||||||||9
1653493850000|2022-05-25 15:50:50|2425.1|2421.1|2425.5|2421.5|2425.5|2421.5|2425.1|2421.1|16
1653493860000|2022-05-25 15:51:00|||||||||2
1653493870000|2022-05-25 15:51:10|2425.2|2421.2|2425.2|2421.2|2425.2|2421.2|2425.2|2421.2|1
1653493880000|2022-05-25 15:51:20|||||||||7
1653493890000|2022-05-25 15:51:30|||||||||7
1653493910000|2022-05-25 15:51:50|||||||||3
1653493920000|2022-05-25 15:52:00|2425.5|2421.5|2424.8|2420.8|2425.5|2421.5|2424.8|2420.8|25
1653493930000|2022-05-25 15:52:10|||||||||2
1653493940000|2022-05-25 15:52:20|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|9
1653493950000|2022-05-25 15:52:30|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|15
1653493960000|2022-05-25 15:52:40|||||||||1
1653493990000|2022-05-25 15:53:10|2425|2421|2425|2421|2425|2421|2425|2421|27
1653494000000|2022-05-25 15:53:20|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|5
1653494010000|2022-05-25 15:53:30|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|1
1653494020000|2022-05-25 15:53:40|||||||||1
1653494040000|2022-05-25 15:54:00|2425.5|2421.5|2425.8|2421.8|2425.8|2421.8|2425.5|2421.5|25
1653494050000|2022-05-25 15:54:10|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|3
1653494060000|2022-05-25 15:54:20|||||||||2
1653494070000|2022-05-25 15:54:30|||||||||1
1653494090000|2022-05-25 15:54:50|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2
1653494100000|2022-05-25 15:55:00|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|1
1653494110000|2022-05-25 15:55:10|||||||||3
1653494120000|2022-05-25 15:55:20|||||||||2
1653494140000|2022-05-25 15:55:40|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|10
1653494150000|2022-05-25 15:55:50|||||||||5
1653494160000|2022-05-25 15:56:00|||||||||1
1653494170000|2022-05-25 15:56:10|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1653494180000|2022-05-25 15:56:20|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|2
1653494190000|2022-05-25 15:56:30|2424.5|2420.5|2423.8|2419.8|2424.5|2420.5|2423.8|2419.8|4
1653494200000|2022-05-25 15:56:40|||||||||20
1653494210000|2022-05-25 15:56:50|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|17
1653494220000|2022-05-25 15:57:00|2423.8|2419.8|2425.2|2421.2|2425.2|2421.2|2423.8|2419.8|31
1653494230000|2022-05-25 15:57:10|2425.5|2421.5|2425.8|2421.8|2425.8|2421.8|2425.5|2421.5|9
1653494240000|2022-05-25 15:57:20|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|15
1653494250000|2022-05-25 15:57:30|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|1
1653494270000|2022-05-25 15:57:50|2427.7|2423.7|2427.5|2423.5|2428.2|2424.2|2427.5|2423.5|33
1653494280000|2022-05-25 15:58:00|||||||||25
1653494310000|2022-05-25 15:58:30|||||||||1
1653494320000|2022-05-25 15:58:40|||||||||1
1653494330000|2022-05-25 15:58:50|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|4
1653494340000|2022-05-25 15:59:00|||||||||2
1653494350000|2022-05-25 15:59:10|||||||||1
1653494360000|2022-05-25 15:59:20|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|39
1653494370000|2022-05-25 15:59:30|2425.8|2421.8|2425.5|2421.5|2425.8|2421.8|2425.5|2421.5|2
1653494390000|2022-05-25 15:59:50|||||||||10
1653494400000|2022-05-25 16:00:00|||||||||1
1653494410000|2022-05-25 16:00:10|2425.2|2421.2|2425.2|2421.2|2425.2|2421.2|2425.2|2421.2|1
1653494420000|2022-05-25 16:00:20|||||||||1
1653494430000|2022-05-25 16:00:30|||||||||1
1653494440000|2022-05-25 16:00:40|||||||||1
1653494450000|2022-05-25 16:00:50|2425.5|2421.5|2426|2422|2426.2|2422.2|2425.5|2421.5|7
1653494460000|2022-05-25 16:01:00|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|0
1653494470000|2022-05-25 16:01:10|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1653494480000|2022-05-25 16:01:20|||||||||1
1653494490000|2022-05-25 16:01:30|2426.8|2422.8|2426.7|2422.7|2427.2|2423.2|2426.7|2422.7|7
1653494500000|2022-05-25 16:01:40|||||||||4
1653494530000|2022-05-25 16:02:10|||||||||2
1653494540000|2022-05-25 16:02:20|2427|2423|2426.8|2422.8|2427|2423|2426.8|2422.8|1
1653494550000|2022-05-25 16:02:30|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|3
1653494560000|2022-05-25 16:02:40|||||||||1
1653494580000|2022-05-25 16:03:00|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|3
1653494590000|2022-05-25 16:03:10|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|1
1653494600000|2022-05-25 16:03:20|||||||||2
1653494620000|2022-05-25 16:03:40|||||||||2
1653494630000|2022-05-25 16:03:50|||||||||5
1653494640000|2022-05-25 16:04:00|||||||||1
1653494650000|2022-05-25 16:04:10|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|1
1653494660000|2022-05-25 16:04:20|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|1
1653494670000|2022-05-25 16:04:30|||||||||2
1653494700000|2022-05-25 16:05:00|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2
1653494710000|2022-05-25 16:05:10|||||||||1
1653494720000|2022-05-25 16:05:20|||||||||1
1653494730000|2022-05-25 16:05:30|||||||||2
1653494770000|2022-05-25 16:06:10|||||||||1
1653494790000|2022-05-25 16:06:30|||||||||1
1653494810000|2022-05-25 16:06:50|||||||||3
1653494850000|2022-05-25 16:07:30|||||||||1
1653494880000|2022-05-25 16:08:00|||||||||1
1653494890000|2022-05-25 16:08:10|||||||||2
1653494910000|2022-05-25 16:08:30|||||||||5
1653494920000|2022-05-25 16:08:40|||||||||3
1653494930000|2022-05-25 16:08:50|||||||||1
1653494950000|2022-05-25 16:09:10|||||||||2
1653494960000|2022-05-25 16:09:20|||||||||2
1653494970000|2022-05-25 16:09:30|2425.8|2421.8|2426.2|2422.2|2426.2|2422.2|2425.8|2421.8|6
1653494980000|2022-05-25 16:09:40|||||||||1
1653494990000|2022-05-25 16:09:50|||||||||1
1653495000000|2022-05-25 16:10:00|||||||||1
1653495010000|2022-05-25 16:10:10|||||||||1
1653495020000|2022-05-25 16:10:20|||||||||2
1653495030000|2022-05-25 16:10:30|||||||||3
1653495040000|2022-05-25 16:10:40|2426.8|2422.8|2427.2|2423.2|2427.2|2423.2|2426.8|2422.8|16
1653495050000|2022-05-25 16:10:50|2426.8|2422.8|2426.7|2422.7|2426.8|2422.8|2426.7|2422.7|2
1653495060000|2022-05-25 16:11:00|2427|2423|2427.2|2423.2|2427.2|2423.2|2427|2423|2
1653495070000|2022-05-25 16:11:10|||||||||4
1653495080000|2022-05-25 16:11:20|||||||||1
1653495090000|2022-05-25 16:11:30|||||||||1
1653495100000|2022-05-25 16:11:40|||||||||2
1653495110000|2022-05-25 16:11:50|||||||||3
1653495120000|2022-05-25 16:12:00|||||||||2
1653495130000|2022-05-25 16:12:10|2426.8|2422.8|2427.2|2423.2|2427.2|2423.2|2426.8|2422.8|1
1653495140000|2022-05-25 16:12:20|||||||||1
1653495150000|2022-05-25 16:12:30|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|1
1653495160000|2022-05-25 16:12:40|||||||||2
1653495170000|2022-05-25 16:12:50|||||||||1
1653495190000|2022-05-25 16:13:10|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|14
1653495200000|2022-05-25 16:13:20|2426.5|2422.5|2426.2|2422.2|2426.5|2422.5|2426.2|2422.2|3
1653495210000|2022-05-25 16:13:30|2426|2422|2425.7|2421.7|2426|2422|2425.7|2421.7|3
1653495220000|2022-05-25 16:13:40|2426|2422|2426|2422|2426|2422|2426|2422|2
1653495230000|2022-05-25 16:13:50|2425.8|2421.8|2425.5|2421.5|2425.8|2421.8|2425.5|2421.5|1
1653495250000|2022-05-25 16:14:10|2426|2422|2425.7|2421.7|2426|2422|2425.7|2421.7|3
1653495260000|2022-05-25 16:14:20|||||||||1
1653495280000|2022-05-25 16:14:40|||||||||1
1653495290000|2022-05-25 16:14:50|||||||||6
1653495300000|2022-05-25 16:15:00|||||||||2
1653495320000|2022-05-25 16:15:20|2425.8|2421.8|2425.5|2421.5|2425.8|2421.8|2425.5|2421.5|1
1653495330000|2022-05-25 16:15:30|2425.8|2421.8|2426.2|2422.2|2426.2|2422.2|2425.8|2421.8|4
1653495340000|2022-05-25 16:15:40|||||||||1
1653495350000|2022-05-25 16:15:50|||||||||1
1653495360000|2022-05-25 16:16:00|||||||||1
1653495380000|2022-05-25 16:16:20|||||||||1
1653495390000|2022-05-25 16:16:30|||||||||1
1653495400000|2022-05-25 16:16:40|||||||||1
1653495410000|2022-05-25 16:16:50|||||||||1
1653495420000|2022-05-25 16:17:00|||||||||1
1653495430000|2022-05-25 16:17:10|||||||||2
1653495440000|2022-05-25 16:17:20|||||||||2
1653495450000|2022-05-25 16:17:30|||||||||1
1653495460000|2022-05-25 16:17:40|||||||||1
1653495470000|2022-05-25 16:17:50|2426|2422|2426|2422|2426|2422|2426|2422|3
1653495480000|2022-05-25 16:18:00|2425.8|2421.8|2425.2|2421.2|2425.8|2421.8|2425.2|2421.2|5
1653495490000|2022-05-25 16:18:10|2425|2421|2425|2421|2425|2421|2425|2421|3
1653495500000|2022-05-25 16:18:20|||||||||1
1653495510000|2022-05-25 16:18:30|2424.5|2420.5|2424.2|2420.2|2424.5|2420.5|2424.2|2420.2|1
1653495540000|2022-05-25 16:19:00|||||||||4
1653495550000|2022-05-25 16:19:10|||||||||1
1653495560000|2022-05-25 16:19:20|||||||||1
1653495570000|2022-05-25 16:19:30|||||||||1
1653495600000|2022-05-25 16:20:00|2424|2420|2423.5|2419.5|2424|2420|2423.2|2419.2|6
1653495610000|2022-05-25 16:20:10|||||||||1
1653495620000|2022-05-25 16:20:20|||||||||1
1653495630000|2022-05-25 16:20:30|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|0
1653495640000|2022-05-25 16:20:40|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2
1653495650000|2022-05-25 16:20:50|||||||||1
1653495660000|2022-05-25 16:21:00|||||||||6
1653495670000|2022-05-25 16:21:10|||||||||2
1653495680000|2022-05-25 16:21:20|||||||||1
1653495710000|2022-05-25 16:21:50|||||||||2
1653495720000|2022-05-25 16:22:00|||||||||1
1653495730000|2022-05-25 16:22:10|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|5
1653495740000|2022-05-25 16:22:20|||||||||2
1653495750000|2022-05-25 16:22:30|||||||||1
1653495760000|2022-05-25 16:22:40|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1653495770000|2022-05-25 16:22:50|||||||||1
1653495790000|2022-05-25 16:23:10|||||||||1
1653495800000|2022-05-25 16:23:20|||||||||2
1653495810000|2022-05-25 16:23:30|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|17
1653495820000|2022-05-25 16:23:40|||||||||7
1653495830000|2022-05-25 16:23:50|||||||||1
1653495840000|2022-05-25 16:24:00|||||||||1
1653495860000|2022-05-25 16:24:20|||||||||6
1653495870000|2022-05-25 16:24:30|||||||||1
1653495880000|2022-05-25 16:24:40|||||||||1
1653495890000|2022-05-25 16:24:50|||||||||3
1653495900000|2022-05-25 16:25:00|2424|2420|2424|2420|2424|2420|2424|2420|1
1653495910000|2022-05-25 16:25:10|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|1
1653495920000|2022-05-25 16:25:20|||||||||1
1653495930000|2022-05-25 16:25:30|||||||||1
1653495940000|2022-05-25 16:25:40|2424|2420|2424.2|2420.2|2424.2|2420.2|2424|2420|1
1653495960000|2022-05-25 16:26:00|||||||||1
1653495970000|2022-05-25 16:26:10|||||||||2
1653495980000|2022-05-25 16:26:20|||||||||1
1653496000000|2022-05-25 16:26:40|||||||||6
1653496030000|2022-05-25 16:27:10|||||||||2
1653496040000|2022-05-25 16:27:20|||||||||5
1653496060000|2022-05-25 16:27:40|||||||||3
1653496080000|2022-05-25 16:28:00|||||||||1
1653496090000|2022-05-25 16:28:10|||||||||2
1653496110000|2022-05-25 16:28:30|||||||||1
1653496120000|2022-05-25 16:28:40|||||||||3
1653496130000|2022-05-25 16:28:50|||||||||1
1653496140000|2022-05-25 16:29:00|||||||||1
1653496150000|2022-05-25 16:29:10|||||||||2
1653496160000|2022-05-25 16:29:20|||||||||2
1653496170000|2022-05-25 16:29:30|||||||||2
1653496180000|2022-05-25 16:29:40|||||||||2
1653496190000|2022-05-25 16:29:50|||||||||2
1653496200000|2022-05-25 16:30:00|||||||||1
1653496220000|2022-05-25 16:30:20|||||||||2
1653496240000|2022-05-25 16:30:40|||||||||1
1653496250000|2022-05-25 16:30:50|||||||||4
1653496260000|2022-05-25 16:31:00|||||||||1
1653496270000|2022-05-25 16:31:10|||||||||3
1653496280000|2022-05-25 16:31:20|||||||||1
1653496290000|2022-05-25 16:31:30|||||||||1
1653496300000|2022-05-25 16:31:40|||||||||1
1653496310000|2022-05-25 16:31:50|||||||||1
1653496320000|2022-05-25 16:32:00|||||||||2
1653496330000|2022-05-25 16:32:10|||||||||2
1653496360000|2022-05-25 16:32:40|||||||||2
1653496370000|2022-05-25 16:32:50|||||||||1
1653496380000|2022-05-25 16:33:00|||||||||4
1653496390000|2022-05-25 16:33:10|||||||||1
1653496400000|2022-05-25 16:33:20|||||||||1
1653496410000|2022-05-25 16:33:30|||||||||1
1653496420000|2022-05-25 16:33:40|||||||||1
1653496430000|2022-05-25 16:33:50|||||||||2
1653496440000|2022-05-25 16:34:00|||||||||1
1653496450000|2022-05-25 16:34:10|||||||||2
1653496460000|2022-05-25 16:34:20|||||||||3
1653496470000|2022-05-25 16:34:30|||||||||2
1653496480000|2022-05-25 16:34:40|||||||||7
1653496490000|2022-05-25 16:34:50|2423.8|2419.8|2423.2|2419.2|2423.8|2419.8|2422.8|2418.8|13
1653496500000|2022-05-25 16:35:00|||||||||1
1653496510000|2022-05-25 16:35:10|||||||||4
1653496530000|2022-05-25 16:35:30|2423.8|2419.8|2424|2420|2424|2420|2423.8|2419.8|3
1653496540000|2022-05-25 16:35:40|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|0
1653496550000|2022-05-25 16:35:50|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|1
1653496560000|2022-05-25 16:36:00|||||||||2
1653496570000|2022-05-25 16:36:10|2423|2419|2423|2419|2423|2419|2423|2419|7
1653496580000|2022-05-25 16:36:20|2422.8|2418.8|2423.2|2419.2|2423.2|2419.2|2422.8|2418.8|2
1653496590000|2022-05-25 16:36:30|||||||||1
1653496600000|2022-05-25 16:36:40|||||||||1
1653496610000|2022-05-25 16:36:50|||||||||2
1653496620000|2022-05-25 16:37:00|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1653496640000|2022-05-25 16:37:20|||||||||3
1653496650000|2022-05-25 16:37:30|||||||||1
1653496660000|2022-05-25 16:37:40|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2
1653496670000|2022-05-25 16:37:50|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|4
1653496680000|2022-05-25 16:38:00|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|2423.7|2419.7|4
1653496690000|2022-05-25 16:38:10|||||||||1
1653496700000|2022-05-25 16:38:20|||||||||2
1653496720000|2022-05-25 16:38:40|||||||||4
1653496730000|2022-05-25 16:38:50|||||||||3
1653496740000|2022-05-25 16:39:00|2424|2420|2423|2419|2424|2420|2422.8|2418.8|22
1653496750000|2022-05-25 16:39:10|||||||||1
1653496760000|2022-05-25 16:39:20|||||||||3
1653496770000|2022-05-25 16:39:30|||||||||1
1653496780000|2022-05-25 16:39:40|2422.3|2418.3|2422.2|2418.2|2422.3|2418.3|2422.2|2418.2|9
1653496790000|2022-05-25 16:39:50|2423|2419|2423.2|2419.2|2423.2|2419.2|2423|2419|4
1653496800000|2022-05-25 16:40:00|2423|2419|2423|2419|2423|2419|2423|2419|3
1653496810000|2022-05-25 16:40:10|||||||||2
1653496820000|2022-05-25 16:40:20|||||||||1
1653496830000|2022-05-25 16:40:30|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|3
1653496840000|2022-05-25 16:40:40|||||||||1
1653496850000|2022-05-25 16:40:50|2422.5|2418.5|2422.8|2418.8|2422.8|2418.8|2422.5|2418.5|2
1653496860000|2022-05-25 16:41:00|2422|2418|2422.5|2418.5|2422.5|2418.5|2422|2418|0
1653496870000|2022-05-25 16:41:10|||||||||4
1653496880000|2022-05-25 16:41:20|||||||||1
1653496890000|2022-05-25 16:41:30|||||||||4
1653496900000|2022-05-25 16:41:40|||||||||4
1653496920000|2022-05-25 16:42:00|||||||||1
1653496930000|2022-05-25 16:42:10|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2
1653496940000|2022-05-25 16:42:20|2422|2418|2422.5|2418.5|2422.5|2418.5|2422|2418|9
1653496950000|2022-05-25 16:42:30|2422.3|2418.3|2422|2418|2422.3|2418.3|2422|2418|4
1653496960000|2022-05-25 16:42:40|||||||||2
1653496970000|2022-05-25 16:42:50|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2
1653496990000|2022-05-25 16:43:10|||||||||1
1653497000000|2022-05-25 16:43:20|||||||||3
1653497010000|2022-05-25 16:43:30|||||||||1
1653497020000|2022-05-25 16:43:40|||||||||2
1653497040000|2022-05-25 16:44:00|2422.2|2418.2|2422.5|2418.5|2422.5|2418.5|2422.2|2418.2|10
1653497050000|2022-05-25 16:44:10|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|4
1653497060000|2022-05-25 16:44:20|2422.5|2418.5|2422.3|2418.3|2422.5|2418.5|2422.3|2418.3|4
1653497070000|2022-05-25 16:44:30|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|5
1653497080000|2022-05-25 16:44:40|||||||||5
1653497090000|2022-05-25 16:44:50|2422.2|2418.2|2422|2418|2422.2|2418.2|2422|2418|3
1653497100000|2022-05-25 16:45:00|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|11
1653497110000|2022-05-25 16:45:10|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|13
1653497120000|2022-05-25 16:45:20|||||||||1
1653497140000|2022-05-25 16:45:40|2422.8|2418.8|2421.8|2417.8|2422.8|2418.8|2421.8|2417.8|6
1653497150000|2022-05-25 16:45:50|2420.8|2416.8|2420.5|2416.5|2420.8|2416.8|2420.5|2416.5|19
1653497160000|2022-05-25 16:46:00|2420.8|2416.8|2419.5|2415.5|2420.8|2416.8|2419.5|2415.5|22
1653497170000|2022-05-25 16:46:10|||||||||1
1653497180000|2022-05-25 16:46:20|2419.8|2415.8|2419.5|2415.5|2419.8|2415.8|2419.5|2415.5|16
1653497190000|2022-05-25 16:46:30|2419.8|2415.8|2418.8|2414.8|2419.8|2415.8|2418.8|2414.8|9
1653497200000|2022-05-25 16:46:40|2418.3|2414.3|2417.5|2413.5|2418.3|2414.3|2417.5|2413.5|112
1653497210000|2022-05-25 16:46:50|2417.8|2413.8|2416.6|2412.6|2417.8|2413.8|2416.1|2412.1|273
1653497220000|2022-05-25 16:47:00|2416.5|2412.5|2417.1|2413.1|2417.1|2413.1|2415.6|2411.6|28
1653497230000|2022-05-25 16:47:10|2417.5|2413.5|2417|2413|2417.5|2413.5|2417|2413|8
1653497240000|2022-05-25 16:47:20|2416.6|2412.6|2417|2413|2417.5|2413.5|2416.5|2412.5|20
1653497250000|2022-05-25 16:47:30|2417.6|2413.6|2417|2413|2417.6|2413.6|2417|2413|15
1653497260000|2022-05-25 16:47:40|||||||||8
1653497270000|2022-05-25 16:47:50|2418|2414|2418.8|2414.8|2418.8|2414.8|2418|2414|14
1653497280000|2022-05-25 16:48:00|2419.1|2415.1|2418.8|2414.8|2419.1|2415.1|2418.8|2414.8|13
1653497290000|2022-05-25 16:48:10|||||||||6
1653497300000|2022-05-25 16:48:20|||||||||7
1653497310000|2022-05-25 16:48:30|||||||||2
1653497330000|2022-05-25 16:48:50|||||||||2
1653497340000|2022-05-25 16:49:00|||||||||1
1653497370000|2022-05-25 16:49:30|||||||||23
1653497380000|2022-05-25 16:49:40|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|5
1653497400000|2022-05-25 16:50:00|2418.5|2414.5|2417.8|2413.8|2418.5|2414.5|2417.8|2413.8|0
1653497450000|2022-05-25 16:50:50|||||||||1
1653497470000|2022-05-25 16:51:10|2418.2|2414.2|2418|2414|2418.2|2414.2|2418|2414|105
1653497480000|2022-05-25 16:51:20|2418.2|2414.2|2418|2414|2418.2|2414.2|2418|2414|73
1653497490000|2022-05-25 16:51:30|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|6
1653497510000|2022-05-25 16:51:50|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|1
1653497520000|2022-05-25 16:52:00|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|3
1653497530000|2022-05-25 16:52:10|||||||||7
1653497540000|2022-05-25 16:52:20|||||||||2
1653497550000|2022-05-25 16:52:30|2418.8|2414.8|2419.8|2415.8|2419.8|2415.8|2418.8|2414.8|5
1653497560000|2022-05-25 16:52:40|||||||||4
1653497580000|2022-05-25 16:53:00|||||||||1
1653497600000|2022-05-25 16:53:20|||||||||1
1653497630000|2022-05-25 16:53:50|||||||||1
1653497640000|2022-05-25 16:54:00|||||||||1
1653497650000|2022-05-25 16:54:10|2419.5|2415.5|2418.8|2414.8|2419.5|2415.5|2418.8|2414.8|2
1653497660000|2022-05-25 16:54:20|||||||||6
1653497670000|2022-05-25 16:54:30|||||||||1
1653497680000|2022-05-25 16:54:40|2418.3|2414.3|2418.8|2414.8|2418.8|2414.8|2418.3|2414.3|5
1653497700000|2022-05-25 16:55:00|||||||||2
1653497710000|2022-05-25 16:55:10|||||||||2
1653497740000|2022-05-25 16:55:40|||||||||2
1653497750000|2022-05-25 16:55:50|||||||||1
1653497760000|2022-05-25 16:56:00|2419.5|2415.5|2419.8|2415.8|2419.8|2415.8|2419.5|2415.5|6
1653497770000|2022-05-25 16:56:10|2419.5|2415.5|2418|2414|2419.5|2415.5|2418|2414|6
1653497780000|2022-05-25 16:56:20|2418.2|2414.2|2418.3|2414.3|2418.5|2414.5|2418.2|2414.2|1
1653497790000|2022-05-25 16:56:30|||||||||2
1653497810000|2022-05-25 16:56:50|||||||||4
1653497820000|2022-05-25 16:57:00|||||||||1
1653497840000|2022-05-25 16:57:20|2418|2414|2417.8|2413.8|2418|2414|2417.8|2413.8|2
1653497850000|2022-05-25 16:57:30|||||||||3
1653497860000|2022-05-25 16:57:40|||||||||2
1653497870000|2022-05-25 16:57:50|||||||||1
1653497880000|2022-05-25 16:58:00|||||||||3
1653497890000|2022-05-25 16:58:10|||||||||6
1653497900000|2022-05-25 16:58:20|||||||||2
1653497910000|2022-05-25 16:58:30|||||||||1
1653497920000|2022-05-25 16:58:40|||||||||4
1653497930000|2022-05-25 16:58:50|||||||||3
1653497940000|2022-05-25 16:59:00|||||||||4
1653497950000|2022-05-25 16:59:10|||||||||6
1653497960000|2022-05-25 16:59:20|||||||||4
1653497980000|2022-05-25 16:59:40|||||||||4
1653497990000|2022-05-25 16:59:50|||||||||4
1653498020000|2022-05-25 17:00:20|||||||||2
1653498030000|2022-05-25 17:00:30|||||||||1
1653498050000|2022-05-25 17:00:50|||||||||4
1653498070000|2022-05-25 17:01:10|||||||||4
1653498080000|2022-05-25 17:01:20|||||||||3
1653498090000|2022-05-25 17:01:30|||||||||2
1653498100000|2022-05-25 17:01:40|||||||||1
1653498110000|2022-05-25 17:01:50|||||||||7
1653498120000|2022-05-25 17:02:00|||||||||3
1653498130000|2022-05-25 17:02:10|||||||||1
1653498150000|2022-05-25 17:02:30|||||||||7
1653498160000|2022-05-25 17:02:40|2416.8|2412.8|2416.5|2412.5|2416.8|2412.8|2415.8|2411.8|15
1653498170000|2022-05-25 17:02:50|2416.3|2412.3|2416.8|2412.8|2416.8|2412.8|2416.3|2412.3|9
1653498180000|2022-05-25 17:03:00|2416.6|2412.6|2416.3|2412.3|2416.6|2412.6|2416.3|2412.3|2
1653498190000|2022-05-25 17:03:10|2416.5|2412.5|2416.3|2412.3|2416.8|2412.8|2416.3|2412.3|3
1653498200000|2022-05-25 17:03:20|2416|2412|2416.3|2412.3|2416.8|2412.8|2415.8|2411.8|23
1653498210000|2022-05-25 17:03:30|2416.5|2412.5|2416.3|2412.3|2416.5|2412.5|2416.3|2412.3|1
1653498230000|2022-05-25 17:03:50|||||||||4
1653498240000|2022-05-25 17:04:00|||||||||1
1653498280000|2022-05-25 17:04:40|2416.5|2412.5|2416|2412|2416.5|2412.5|2416|2412|1
1653498300000|2022-05-25 17:05:00|2416.3|2412.3|2416.8|2412.8|2416.8|2412.8|2416.3|2412.3|0
1653498310000|2022-05-25 17:05:10|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|0
1653498330000|2022-05-25 17:05:30|||||||||1
1653498360000|2022-05-25 17:06:00|2416.3|2412.3|2416.2|2412.2|2416.3|2412.3|2416|2412|6
1653498370000|2022-05-25 17:06:10|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2
1653498380000|2022-05-25 17:06:20|||||||||3
1653498390000|2022-05-25 17:06:30|||||||||3
1653498400000|2022-05-25 17:06:40|||||||||3
1653498420000|2022-05-25 17:07:00|||||||||1
1653498430000|2022-05-25 17:07:10|||||||||3
1653498440000|2022-05-25 17:07:20|||||||||5
1653498450000|2022-05-25 17:07:30|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2
1653498460000|2022-05-25 17:07:40|||||||||2
1653498480000|2022-05-25 17:08:00|||||||||5
1653498500000|2022-05-25 17:08:20|||||||||2
1653498510000|2022-05-25 17:08:30|||||||||2
1653498530000|2022-05-25 17:08:50|||||||||2
1653498550000|2022-05-25 17:09:10|||||||||3
1653498570000|2022-05-25 17:09:30|||||||||2
1653498580000|2022-05-25 17:09:40|2416.5|2412.5|2416.1|2412.1|2416.8|2412.8|2416.1|2412.1|18
1653498590000|2022-05-25 17:09:50|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|12
1653498600000|2022-05-25 17:10:00|2416.1|2412.1|2416.6|2412.6|2416.6|2412.6|2416.1|2412.1|13
1653498620000|2022-05-25 17:10:20|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2
1653498640000|2022-05-25 17:10:40|2415.8|2411.8|2416.1|2412.1|2416.1|2412.1|2415.8|2411.8|2
1653498660000|2022-05-25 17:11:00|2416.5|2412.5|2416.1|2412.1|2416.5|2412.5|2416.1|2412.1|4
1653498680000|2022-05-25 17:11:20|||||||||2
1653498700000|2022-05-25 17:11:40|||||||||1
1653498710000|2022-05-25 17:11:50|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|9
1653498720000|2022-05-25 17:12:00|||||||||7
1653498730000|2022-05-25 17:12:10|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|72
1653498740000|2022-05-25 17:12:20|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2413.5|2409.5|16
1653498750000|2022-05-25 17:12:30|2414|2410|2413.5|2409.5|2414.1|2410.1|2413.5|2409.5|15
1653498760000|2022-05-25 17:12:40|||||||||7
1653498770000|2022-05-25 17:12:50|||||||||10
1653498780000|2022-05-25 17:13:00|||||||||2
1653498800000|2022-05-25 17:13:20|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|3
1653498820000|2022-05-25 17:13:40|2413.5|2409.5|2413|2409|2413.5|2409.5|2413|2409|10
1653498830000|2022-05-25 17:13:50|2413.1|2409.1|2413|2409|2413.5|2409.5|2413|2409|2
1653498840000|2022-05-25 17:14:00|2412.6|2408.6|2410.6|2406.6|2412.6|2408.6|2410.6|2406.6|130
1653498850000|2022-05-25 17:14:10|2411|2407|2411|2407|2411|2407|2411|2407|11
1653498860000|2022-05-25 17:14:20|2411.1|2407.1|2411.3|2407.3|2411.3|2407.3|2411.1|2407.1|1
1653498870000|2022-05-25 17:14:30|2411|2407|2411|2407|2411.3|2407.3|2411|2407|4
1653498880000|2022-05-25 17:14:40|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|0
1653498890000|2022-05-25 17:14:50|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|34
1653498900000|2022-05-25 17:15:00|2413.1|2409.1|2413.5|2409.5|2413.5|2409.5|2413.1|2409.1|4
1653498920000|2022-05-25 17:15:20|||||||||238
1653498930000|2022-05-25 17:15:30|||||||||1
1653498960000|2022-05-25 17:16:00|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|0
1653498970000|2022-05-25 17:16:10|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|7
1653498990000|2022-05-25 17:16:30|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|0
1653499000000|2022-05-25 17:16:40|||||||||5
1653499010000|2022-05-25 17:16:50|||||||||2
1653499020000|2022-05-25 17:17:00|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|3
1653499050000|2022-05-25 17:17:30|2412.8|2408.8|2412.6|2408.6|2412.8|2408.8|2412.6|2408.6|5
1653499080000|2022-05-25 17:18:00|2412.8|2408.8|2412.6|2408.6|2412.8|2408.8|2412.6|2408.6|4
1653499090000|2022-05-25 17:18:10|2412.8|2408.8|2412.6|2408.6|2412.8|2408.8|2412.6|2408.6|3
1653499100000|2022-05-25 17:18:20|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|0
1653499110000|2022-05-25 17:18:30|2412.6|2408.6|2412.8|2408.8|2412.8|2408.8|2412.6|2408.6|4
1653499120000|2022-05-25 17:18:40|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|0
1653499130000|2022-05-25 17:18:50|2412.8|2408.8|2412.5|2408.5|2412.8|2408.8|2412.5|2408.5|2
1653499140000|2022-05-25 17:19:00|||||||||1
1653499150000|2022-05-25 17:19:10|||||||||2
1653499160000|2022-05-25 17:19:20|||||||||2
1653499170000|2022-05-25 17:19:30|||||||||1
1653499200000|2022-05-25 17:20:00|||||||||1
1653499210000|2022-05-25 17:20:10|||||||||1
1653499220000|2022-05-25 17:20:20|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|243
1653499230000|2022-05-25 17:20:30|2412.5|2408.5|2411.8|2407.8|2412.8|2408.8|2411.8|2407.8|72
1653499240000|2022-05-25 17:20:40|||||||||4
1653499250000|2022-05-25 17:20:50|||||||||4
1653499260000|2022-05-25 17:21:00|||||||||2
1653499270000|2022-05-25 17:21:10|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|1
1653499280000|2022-05-25 17:21:20|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|12
1653499300000|2022-05-25 17:21:40|||||||||2
1653499310000|2022-05-25 17:21:50|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|9
1653499320000|2022-05-25 17:22:00|||||||||5
1653499330000|2022-05-25 17:22:10|2411.3|2407.3|2411.5|2407.5|2411.5|2407.5|2411.3|2407.3|5
1653499350000|2022-05-25 17:22:30|||||||||1
1653499370000|2022-05-25 17:22:50|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|16
1653499390000|2022-05-25 17:23:10|2412.8|2408.8|2413.7|2409.7|2413.7|2409.7|2412.5|2408.5|7
1653499400000|2022-05-25 17:23:20|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|17
1653499430000|2022-05-25 17:23:50|||||||||1
1653499440000|2022-05-25 17:24:00|||||||||1
1653499450000|2022-05-25 17:24:10|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|9
1653499470000|2022-05-25 17:24:30|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|1
1653499480000|2022-05-25 17:24:40|2412.1|2408.1|2411.5|2407.5|2412.1|2408.1|2411.5|2407.5|13
1653499500000|2022-05-25 17:25:00|||||||||8
1653499520000|2022-05-25 17:25:20|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|3
1653499530000|2022-05-25 17:25:30|2411|2407|2411|2407|2411|2407|2411|2407|0
1653499540000|2022-05-25 17:25:40|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|0
1653499560000|2022-05-25 17:26:00|2411.5|2407.5|2410.8|2406.8|2411.5|2407.5|2410.8|2406.8|3
1653499580000|2022-05-25 17:26:20|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|3
1653499590000|2022-05-25 17:26:30|2411|2407|2411.3|2407.3|2411.3|2407.3|2411|2407|1
1653499600000|2022-05-25 17:26:40|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|0
1653499620000|2022-05-25 17:27:00|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|4
1653499640000|2022-05-25 17:27:20|2412|2408|2412.5|2408.5|2412.5|2408.5|2412|2408|5
1653499650000|2022-05-25 17:27:30|2412.8|2408.8|2411.8|2407.8|2412.8|2408.8|2411.8|2407.8|8
1653499670000|2022-05-25 17:27:50|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|4
1653499680000|2022-05-25 17:28:00|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|1
1653499690000|2022-05-25 17:28:10|2412.3|2408.3|2412.8|2408.8|2412.9|2408.9|2412.3|2408.3|9
1653499700000|2022-05-25 17:28:20|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|3
1653499710000|2022-05-25 17:28:30|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2
1653499720000|2022-05-25 17:28:40|2412|2408|2412.5|2408.5|2412.5|2408.5|2412|2408|0
1653499730000|2022-05-25 17:28:50|2412.8|2408.8|2412.2|2408.2|2412.8|2408.8|2411.8|2407.8|12
1653499740000|2022-05-25 17:29:00|2412.5|2408.5|2412|2408|2412.5|2408.5|2411.8|2407.8|8
1653499750000|2022-05-25 17:29:10|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|10
1653499760000|2022-05-25 17:29:20|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|1
1653499770000|2022-05-25 17:29:30|2411|2407|2411.2|2407.2|2411.2|2407.2|2411|2407|18
1653499780000|2022-05-25 17:29:40|2411.5|2407.5|2411.2|2407.2|2411.5|2407.5|2411.2|2407.2|6
1653499790000|2022-05-25 17:29:50|2411.5|2407.5|2410.7|2406.7|2411.7|2407.7|2410.5|2406.5|53
1653554700000|2022-05-26 08:45:00|2422.4|2418.4|2420.4|2416.4|2422.4|2418.4|2420.4|2416.4|7
1653554710000|2022-05-26 08:45:10|2420.8|2416.8|2421.4|2417.4|2421.9|2417.9|2420.1|2416.1|25
1653554720000|2022-05-26 08:45:20|2420.4|2416.4|2421.8|2417.8|2422.1|2418.1|2420.4|2416.4|23
1653554730000|2022-05-26 08:45:30|2421.9|2417.9|2419.8|2415.8|2421.9|2417.9|2419.8|2415.8|20
1653554740000|2022-05-26 08:45:40|2419.4|2415.4|2419.8|2415.8|2420.8|2416.8|2419.3|2415.3|16
1653554750000|2022-05-26 08:45:50|2419.4|2415.4|2421.3|2417.3|2421.3|2417.3|2419.1|2415.1|9
1653554760000|2022-05-26 08:46:00|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.1|2416.1|5
1653554770000|2022-05-26 08:46:10|2421.1|2417.1|2422.4|2418.4|2422.4|2418.4|2421.1|2417.1|9
1653554780000|2022-05-26 08:46:20|2422.8|2418.8|2421.6|2417.6|2422.9|2418.9|2421.4|2417.4|12
1653554790000|2022-05-26 08:46:30|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|0
1653554800000|2022-05-26 08:46:40|2421.8|2417.8|2421.4|2417.4|2421.8|2417.8|2421.4|2417.4|1
1653554820000|2022-05-26 08:47:00|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2
1653554830000|2022-05-26 08:47:10|2424.1|2420.1|2424.4|2420.4|2424.4|2420.4|2423.1|2419.1|20
1653554840000|2022-05-26 08:47:20|2423.8|2419.8|2423.4|2419.4|2423.8|2419.8|2423.4|2419.4|8
1653554850000|2022-05-26 08:47:30|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|9
1653554860000|2022-05-26 08:47:40|2424.4|2420.4|2423.4|2419.4|2424.4|2420.4|2423.4|2419.4|8
1653554870000|2022-05-26 08:47:50|2423.3|2419.3|2423.4|2419.4|2423.4|2419.4|2423.3|2419.3|0
1653554880000|2022-05-26 08:48:00|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|1
1653554900000|2022-05-26 08:48:20|2421.4|2417.4|2421.3|2417.3|2421.4|2417.4|2421.3|2417.3|2
1653554910000|2022-05-26 08:48:30|2421.4|2417.4|2421.9|2417.9|2421.9|2417.9|2421.3|2417.3|5
1653554920000|2022-05-26 08:48:40|2421.4|2417.4|2423.4|2419.4|2423.4|2419.4|2421.4|2417.4|3
1653554930000|2022-05-26 08:48:50|2422.9|2418.9|2423.4|2419.4|2423.4|2419.4|2422.9|2418.9|1
1653554940000|2022-05-26 08:49:00|2424.4|2420.4|2423.9|2419.9|2424.4|2420.4|2423.9|2419.9|5
1653554950000|2022-05-26 08:49:10|2424.4|2420.4|2423.9|2419.9|2424.4|2420.4|2423.9|2419.9|9
1653554960000|2022-05-26 08:49:20|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|0
1653554970000|2022-05-26 08:49:30|||||||||2
1653554980000|2022-05-26 08:49:40|2424.1|2420.1|2423.9|2419.9|2424.3|2420.3|2423.9|2419.9|2
1653554990000|2022-05-26 08:49:50|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|0
1653555010000|2022-05-26 08:50:10|2424.1|2420.1|2424.4|2420.4|2424.6|2420.6|2423.9|2419.9|6
1653555020000|2022-05-26 08:50:20|2424.8|2420.8|2425.1|2421.1|2425.1|2421.1|2424.8|2420.8|5
1653555030000|2022-05-26 08:50:30|||||||||1
1653555050000|2022-05-26 08:50:50|2424.4|2420.4|2423.4|2419.4|2424.4|2420.4|2423.4|2419.4|10
1653555060000|2022-05-26 08:51:00|2424.1|2420.1|2423.4|2419.4|2424.6|2420.6|2423.4|2419.4|10
1653555070000|2022-05-26 08:51:10|2424.4|2420.4|2423.6|2419.6|2424.4|2420.4|2423.6|2419.6|1
1653555090000|2022-05-26 08:51:30|2423.9|2419.9|2423.6|2419.6|2424.1|2420.1|2423.4|2419.4|5
1653555110000|2022-05-26 08:51:50|2423.8|2419.8|2424.1|2420.1|2424.1|2420.1|2423.8|2419.8|1
1653555120000|2022-05-26 08:52:00|2423.9|2419.9|2423.9|2419.9|2424.4|2420.4|2423.9|2419.9|7
1653555130000|2022-05-26 08:52:10|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1653555140000|2022-05-26 08:52:20|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|9
1653555150000|2022-05-26 08:52:30|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|0
1653555160000|2022-05-26 08:52:40|2423.8|2419.8|2424.1|2420.1|2424.1|2420.1|2423.8|2419.8|3
1653555170000|2022-05-26 08:52:50|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|1
1653555180000|2022-05-26 08:53:00|2422.8|2418.8|2423.1|2419.1|2423.1|2419.1|2422.4|2418.4|4
1653555190000|2022-05-26 08:53:10|||||||||1
1653555200000|2022-05-26 08:53:20|||||||||1
1653555230000|2022-05-26 08:53:50|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|1
1653555240000|2022-05-26 08:54:00|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|1
1653555270000|2022-05-26 08:54:30|2421.6|2417.6|2421.4|2417.4|2421.6|2417.6|2421.4|2417.4|3
1653555290000|2022-05-26 08:54:50|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2
1653555300000|2022-05-26 08:55:00|2421.9|2417.9|2421.4|2417.4|2421.9|2417.9|2421.4|2417.4|6
1653555310000|2022-05-26 08:55:10|||||||||1
1653555320000|2022-05-26 08:55:20|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|0
1653555330000|2022-05-26 08:55:30|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|0
1653555350000|2022-05-26 08:55:50|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2
1653555360000|2022-05-26 08:56:00|2421.6|2417.6|2420.1|2416.1|2421.6|2417.6|2420.1|2416.1|2
1653555370000|2022-05-26 08:56:10|2420.4|2416.4|2419.8|2415.8|2420.6|2416.6|2419.8|2415.8|1
1653555380000|2022-05-26 08:56:20|2420.3|2416.3|2419.4|2415.4|2420.3|2416.3|2419.4|2415.4|3
1653555390000|2022-05-26 08:56:30|2419.6|2415.6|2419.4|2415.4|2420.1|2416.1|2419.4|2415.4|6
1653555400000|2022-05-26 08:56:40|2418.9|2414.9|2419.4|2415.4|2419.4|2415.4|2418.9|2414.9|0
1653555410000|2022-05-26 08:56:50|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|4
1653555420000|2022-05-26 08:57:00|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2418.9|2414.9|7
1653555430000|2022-05-26 08:57:10|||||||||2
1653555450000|2022-05-26 08:57:30|2419.8|2415.8|2418.3|2414.3|2419.8|2415.8|2417.6|2413.6|5
1653555460000|2022-05-26 08:57:40|2417.8|2413.8|2417.8|2413.8|2417.9|2413.9|2417.8|2413.8|0
1653555480000|2022-05-26 08:58:00|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2
1653555490000|2022-05-26 08:58:10|||||||||1
1653555520000|2022-05-26 08:58:40|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|4
1653555530000|2022-05-26 08:58:50|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|0
1653555540000|2022-05-26 08:59:00|2418.8|2414.8|2417.8|2413.8|2418.8|2414.8|2417.3|2413.3|2
1653555550000|2022-05-26 08:59:10|2417.1|2413.1|2417.1|2413.1|2417.8|2413.8|2416.6|2412.6|1
1653555560000|2022-05-26 08:59:20|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|3
1653555570000|2022-05-26 08:59:30|2416.9|2412.9|2417.4|2413.4|2417.4|2413.4|2416.9|2412.9|0
1653555590000|2022-05-26 08:59:50|||||||||1
1653555600000|2022-05-26 09:00:00|2417.6|2413.6|2417.9|2413.9|2418.1|2414.1|2417.6|2413.6|6
1653555610000|2022-05-26 09:00:10|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1653555620000|2022-05-26 09:00:20|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|1
1653555630000|2022-05-26 09:00:30|2417.1|2413.1|2416.3|2412.3|2417.1|2413.1|2415.8|2411.8|29
1653555640000|2022-05-26 09:00:40|2416.8|2412.8|2416.3|2412.3|2416.8|2412.8|2416.3|2412.3|11
1653555650000|2022-05-26 09:00:50|2416.4|2412.4|2416.6|2412.6|2416.8|2412.8|2416.4|2412.4|0
1653555660000|2022-05-26 09:01:00|2416.3|2412.3|2416.4|2412.4|2416.4|2412.4|2416.3|2412.3|0
1653555680000|2022-05-26 09:01:20|||||||||1
1653555700000|2022-05-26 09:01:40|||||||||8
1653555720000|2022-05-26 09:02:00|2416.3|2412.3|2416.8|2412.8|2416.8|2412.8|2416.3|2412.3|5
1653555750000|2022-05-26 09:02:30|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|0
1653555770000|2022-05-26 09:02:50|||||||||1
1653555780000|2022-05-26 09:03:00|||||||||1
1653555820000|2022-05-26 09:03:40|2416.3|2412.3|2416.3|2412.3|2416.4|2412.4|2416.3|2412.3|3
1653555830000|2022-05-26 09:03:50|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.3|2412.3|2
1653555840000|2022-05-26 09:04:00|2416.3|2412.3|2416.4|2412.4|2416.4|2412.4|2416.3|2412.3|3
1653555850000|2022-05-26 09:04:10|2416.8|2412.8|2416.9|2412.9|2416.9|2412.9|2416.8|2412.8|6
1653555870000|2022-05-26 09:04:30|2416.6|2412.6|2417.4|2413.4|2417.4|2413.4|2416.6|2412.6|0
1653555880000|2022-05-26 09:04:40|2417.8|2413.8|2418.1|2414.1|2418.1|2414.1|2417.8|2413.8|2
1653555890000|2022-05-26 09:04:50|2418.9|2414.9|2419.3|2415.3|2419.4|2415.4|2418.9|2414.9|0
1653555900000|2022-05-26 09:05:00|2419.4|2415.4|2419.3|2415.3|2419.4|2415.4|2419.3|2415.3|3
1653555920000|2022-05-26 09:05:20|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|0
1653555930000|2022-05-26 09:05:30|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|0
1653555940000|2022-05-26 09:05:40|2419.4|2415.4|2419.8|2415.8|2419.8|2415.8|2419.4|2415.4|0
1653555960000|2022-05-26 09:06:00|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|1
1653555970000|2022-05-26 09:06:10|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|1
1653555980000|2022-05-26 09:06:20|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|3
1653556000000|2022-05-26 09:06:40|||||||||1
1653556010000|2022-05-26 09:06:50|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|0
1653556020000|2022-05-26 09:07:00|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|1
1653556050000|2022-05-26 09:07:30|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|3
1653556060000|2022-05-26 09:07:40|2421.9|2417.9|2421.6|2417.6|2422.1|2418.1|2421.6|2417.6|1
1653556070000|2022-05-26 09:07:50|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2
1653556080000|2022-05-26 09:08:00|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1653556100000|2022-05-26 09:08:20|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|0
1653556110000|2022-05-26 09:08:30|||||||||1
1653556120000|2022-05-26 09:08:40|||||||||1
1653556140000|2022-05-26 09:09:00|||||||||3
1653556170000|2022-05-26 09:09:30|2422.1|2418.1|2422.3|2418.3|2422.3|2418.3|2422.1|2418.1|1
1653556180000|2022-05-26 09:09:40|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|0
1653556190000|2022-05-26 09:09:50|2422.8|2418.8|2422.9|2418.9|2422.9|2418.9|2422.8|2418.8|1
1653556200000|2022-05-26 09:10:00|2422.6|2418.6|2422.1|2418.1|2422.6|2418.6|2422.1|2418.1|1
1653556210000|2022-05-26 09:10:10|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|0
1653556220000|2022-05-26 09:10:20|2422.8|2418.8|2422.5|2418.5|2422.8|2418.8|2422.3|2418.3|233
1653556230000|2022-05-26 09:10:30|||||||||14
1653556240000|2022-05-26 09:10:40|2422.8|2418.8|2425.5|2421.5|2425.5|2421.5|2422.8|2418.8|40
1653556250000|2022-05-26 09:10:50|2425|2421|2425|2421|2425|2421|2425|2421|1
1653556260000|2022-05-26 09:11:00|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|1
1653556280000|2022-05-26 09:11:20|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|8
1653556290000|2022-05-26 09:11:30|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|1
1653556300000|2022-05-26 09:11:40|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|1
1653556310000|2022-05-26 09:11:50|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|0
1653556320000|2022-05-26 09:12:00|2423.8|2419.8|2423.6|2419.6|2423.8|2419.8|2423.6|2419.6|0
1653556330000|2022-05-26 09:12:10|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|0
1653556340000|2022-05-26 09:12:20|2423.1|2419.1|2423.8|2419.8|2423.8|2419.8|2423.1|2419.1|2
1653556350000|2022-05-26 09:12:30|||||||||10
1653556380000|2022-05-26 09:13:00|||||||||2
1653556400000|2022-05-26 09:13:20|2422.8|2418.8|2422.6|2418.6|2422.8|2418.8|2422.6|2418.6|5
1653556450000|2022-05-26 09:14:10|||||||||1
1653556460000|2022-05-26 09:14:20|2422.4|2418.4|2422.1|2418.1|2422.4|2418.4|2422.1|2418.1|0
1653556470000|2022-05-26 09:14:30|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|4
1653556480000|2022-05-26 09:14:40|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|0
1653556500000|2022-05-26 09:15:00|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2
1653556510000|2022-05-26 09:15:10|2422.8|2418.8|2422.1|2418.1|2422.8|2418.8|2421.6|2417.6|0
1653556530000|2022-05-26 09:15:30|2423.1|2419.1|2423.6|2419.6|2423.6|2419.6|2423.1|2419.1|1
1653556550000|2022-05-26 09:15:50|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|5
1653556560000|2022-05-26 09:16:00|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|0
1653556570000|2022-05-26 09:16:10|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|0
1653556620000|2022-05-26 09:17:00|||||||||1
1653556660000|2022-05-26 09:17:40|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|0
1653556670000|2022-05-26 09:17:50|2423.8|2419.8|2423.6|2419.6|2424.1|2420.1|2423.6|2419.6|9
1653556680000|2022-05-26 09:18:00|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2
1653556690000|2022-05-26 09:18:10|||||||||1
1653556760000|2022-05-26 09:19:20|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|0
1653556800000|2022-05-26 09:20:00|2423.8|2419.8|2424.3|2420.3|2424.3|2420.3|2423.8|2419.8|0
1653556840000|2022-05-26 09:20:40|2424.8|2420.8|2424.8|2420.8|2425.1|2421.1|2424.8|2420.8|0
1653556860000|2022-05-26 09:21:00|2425.1|2421.1|2425.5|2421.5|2425.5|2421.5|2425.1|2421.1|7
1653556890000|2022-05-26 09:21:30|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|4
1653556900000|2022-05-26 09:21:40|2425|2421|2425|2421|2425|2421|2425|2421|0
1653556910000|2022-05-26 09:21:50|2425.1|2421.1|2425|2421|2425.1|2421.1|2425|2421|0
1653556920000|2022-05-26 09:22:00|2425.1|2421.1|2425.5|2421.5|2425.5|2421.5|2425.1|2421.1|0
1653556930000|2022-05-26 09:22:10|2425.3|2421.3|2425|2421|2425.3|2421.3|2425|2421|0
1653556940000|2022-05-26 09:22:20|2424.5|2420.5|2423.3|2419.3|2424.5|2420.5|2423.3|2419.3|5
1653556950000|2022-05-26 09:22:30|2423|2419|2423|2419|2423|2419|2423|2419|1
1653556990000|2022-05-26 09:23:10|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|0
1653557020000|2022-05-26 09:23:40|||||||||2
1653557040000|2022-05-26 09:24:00|2423.5|2419.5|2424|2420|2424|2420|2423.5|2419.5|1
1653557050000|2022-05-26 09:24:10|||||||||1
1653557070000|2022-05-26 09:24:30|2424.5|2420.5|2424.1|2420.1|2424.5|2420.5|2424.1|2420.1|16
1653557080000|2022-05-26 09:24:40|||||||||10
1653557100000|2022-05-26 09:25:00|2425|2421|2425.1|2421.1|2425.1|2421.1|2424.3|2420.3|6
1653557270000|2022-05-26 09:27:50|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|1
1653557280000|2022-05-26 09:28:00|2424|2420|2424|2420|2424|2420|2424|2420|0
1653557290000|2022-05-26 09:28:10|2424.3|2420.3|2424|2420|2424.6|2420.6|2424|2420|1
1653557300000|2022-05-26 09:28:20|2421.5|2417.5|2421.6|2417.6|2421.6|2417.6|2421.1|2417.1|7
1653557310000|2022-05-26 09:28:30|2422|2418|2422.1|2418.1|2422.1|2418.1|2421.6|2417.6|4
1653557330000|2022-05-26 09:28:50|2422|2418|2422|2418|2422|2418|2422|2418|1
1653557350000|2022-05-26 09:29:10|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|1
1653557370000|2022-05-26 09:29:30|2422|2418|2422|2418|2422|2418|2422|2418|1
1653557400000|2022-05-26 09:30:00|2422.6|2418.6|2422.5|2418.5|2422.6|2418.6|2422.5|2418.5|1
1653557410000|2022-05-26 09:30:10|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|1
1653557420000|2022-05-26 09:30:20|2422.5|2418.5|2423.1|2419.1|2423.1|2419.1|2422.5|2418.5|3
1653557430000|2022-05-26 09:30:30|2423.5|2419.5|2424.1|2420.1|2424.1|2420.1|2423.5|2419.5|1
1653557440000|2022-05-26 09:30:40|2424|2420|2424|2420|2424|2420|2424|2420|0
1653557450000|2022-05-26 09:30:50|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|0
1653557470000|2022-05-26 09:31:10|||||||||1
1653557500000|2022-05-26 09:31:40|2424|2420|2424|2420|2424|2420|2424|2420|0
1653557520000|2022-05-26 09:32:00|2424.1|2420.1|2423.6|2419.6|2424.1|2420.1|2423.6|2419.6|0
1653557540000|2022-05-26 09:32:20|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|0
1653557550000|2022-05-26 09:32:30|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|0
1653557570000|2022-05-26 09:32:50|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|0
1653557580000|2022-05-26 09:33:00|2424.1|2420.1|2424.3|2420.3|2424.3|2420.3|2424.1|2420.1|0
1653557620000|2022-05-26 09:33:40|2424.5|2420.5|2425.3|2421.3|2425.3|2421.3|2424.5|2420.5|0
1653557640000|2022-05-26 09:34:00|2424.8|2420.8|2425.3|2421.3|2425.3|2421.3|2424.8|2420.8|0
1653557650000|2022-05-26 09:34:10|2425.1|2421.1|2425.3|2421.3|2425.3|2421.3|2425.1|2421.1|1
1653557660000|2022-05-26 09:34:20|2425.1|2421.1|2425.3|2421.3|2425.5|2421.5|2424.6|2420.6|2
1653557670000|2022-05-26 09:34:30|2424.6|2420.6|2425.5|2421.5|2425.5|2421.5|2424.6|2420.6|0
1653557680000|2022-05-26 09:34:40|||||||||1
1653557700000|2022-05-26 09:35:00|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2
1653557730000|2022-05-26 09:35:30|2425.3|2421.3|2425.8|2421.8|2425.8|2421.8|2425.3|2421.3|0
1653557740000|2022-05-26 09:35:40|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|0
1653557760000|2022-05-26 09:36:00|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1653557800000|2022-05-26 09:36:40|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|0
1653557870000|2022-05-26 09:37:50|||||||||1
1653557910000|2022-05-26 09:38:30|||||||||2
1653557920000|2022-05-26 09:38:40|2425.8|2421.8|2425.6|2421.6|2425.8|2421.8|2425.6|2421.6|0
1653557930000|2022-05-26 09:38:50|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1653557940000|2022-05-26 09:39:00|||||||||1
1653557950000|2022-05-26 09:39:10|2425.5|2421.5|2425.1|2421.1|2425.5|2421.5|2425.1|2421.1|13
1653557960000|2022-05-26 09:39:20|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|4
1653557970000|2022-05-26 09:39:30|2425.8|2421.8|2426.6|2422.6|2426.6|2422.6|2425.3|2421.3|4
1653557980000|2022-05-26 09:39:40|||||||||1
1653558010000|2022-05-26 09:40:10|2426.5|2422.5|2426.6|2422.6|2426.8|2422.8|2426.5|2422.5|2
1653558020000|2022-05-26 09:40:20|2426.5|2422.5|2426.1|2422.1|2426.5|2422.5|2426.1|2422.1|0
1653558030000|2022-05-26 09:40:30|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|1
1653558040000|2022-05-26 09:40:40|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|1
1653558060000|2022-05-26 09:41:00|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|0
1653558080000|2022-05-26 09:41:20|||||||||1
1653558110000|2022-05-26 09:41:50|2428.3|2424.3|2427.8|2423.8|2428.3|2424.3|2427.8|2423.8|12
1653558120000|2022-05-26 09:42:00|2428.3|2424.3|2428.8|2424.8|2428.8|2424.8|2428.3|2424.3|6
1653558130000|2022-05-26 09:42:10|2428.6|2424.6|2428.3|2424.3|2428.6|2424.6|2428.3|2424.3|0
1653558150000|2022-05-26 09:42:30|2428.5|2424.5|2428.3|2424.3|2428.8|2424.8|2428.3|2424.3|0
1653558180000|2022-05-26 09:43:00|2428.5|2424.5|2428.6|2424.6|2428.8|2424.8|2428.5|2424.5|1
1653558190000|2022-05-26 09:43:10|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|0
1653558220000|2022-05-26 09:43:40|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|0
1653558350000|2022-05-26 09:45:50|||||||||1
1653558400000|2022-05-26 09:46:40|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|0
1653558420000|2022-05-26 09:47:00|2429.3|2425.3|2430.1|2426.1|2430.1|2426.1|2429.1|2425.1|5
1653558430000|2022-05-26 09:47:10|2429.8|2425.8|2429.3|2425.3|2429.8|2425.8|2429.3|2425.3|0
1653558630000|2022-05-26 09:50:30|2430|2426|2430.3|2426.3|2430.3|2426.3|2430|2426|10
1653558680000|2022-05-26 09:51:20|2432.7|2428.7|2432|2428|2433.2|2429.2|2432|2428|12
1653558690000|2022-05-26 09:51:30|2432.3|2428.3|2432|2428|2432.3|2428.3|2432|2428|3
1653558700000|2022-05-26 09:51:40|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1653558740000|2022-05-26 09:52:20|2431.5|2427.5|2431.7|2427.7|2431.7|2427.7|2431.5|2427.5|0
1653558750000|2022-05-26 09:52:30|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1653558780000|2022-05-26 09:53:00|||||||||1
1653558810000|2022-05-26 09:53:30|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1653558820000|2022-05-26 09:53:40|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1653558840000|2022-05-26 09:54:00|2431.7|2427.7|2433.2|2429.2|2433.2|2429.2|2431.7|2427.7|3
1653558850000|2022-05-26 09:54:10|2433.3|2429.3|2433.7|2429.7|2433.7|2429.7|2433.3|2429.3|0
1653558870000|2022-05-26 09:54:30|2433.5|2429.5|2433.7|2429.7|2433.7|2429.7|2433.5|2429.5|0
1653558880000|2022-05-26 09:54:40|2434.8|2430.8|2433.7|2429.7|2434.8|2430.8|2433.7|2429.7|0
1653558900000|2022-05-26 09:55:00|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1653558920000|2022-05-26 09:55:20|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|1
1653558930000|2022-05-26 09:55:30|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|1
1653558940000|2022-05-26 09:55:40|2434|2430|2434|2430|2434|2430|2434|2430|0
1653558950000|2022-05-26 09:55:50|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1653559000000|2022-05-26 09:56:40|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|9
1653559030000|2022-05-26 09:57:10|||||||||1
1653559050000|2022-05-26 09:57:30|||||||||1
1653559080000|2022-05-26 09:58:00|||||||||3
1653559140000|2022-05-26 09:59:00|2435.8|2431.8|2436|2432|2436|2432|2435.8|2431.8|9
1653559150000|2022-05-26 09:59:10|2435.8|2431.8|2435.5|2431.5|2435.8|2431.8|2435.5|2431.5|8
1653559170000|2022-05-26 09:59:30|2434.8|2430.8|2434.5|2430.5|2434.8|2430.8|2434.5|2430.5|5
1653559180000|2022-05-26 09:59:40|2435|2431|2435|2431|2435|2431|2435|2431|4
1653559200000|2022-05-26 10:00:00|2434.5|2430.5|2435|2431|2435|2431|2434.5|2430.5|0
1653559210000|2022-05-26 10:00:10|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1653559220000|2022-05-26 10:00:20|2435.5|2431.5|2436.3|2432.3|2436.5|2432.5|2435.5|2431.5|3
1653559330000|2022-05-26 10:02:10|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|5
1653559370000|2022-05-26 10:02:50|2434.8|2430.8|2435|2431|2435|2431|2434.8|2430.8|1
1653559380000|2022-05-26 10:03:00|2436|2432|2436|2432|2436|2432|2436|2432|1
1653559410000|2022-05-26 10:03:30|2436.3|2432.3|2436.5|2432.5|2436.8|2432.8|2436.3|2432.3|2
1653559420000|2022-05-26 10:03:40|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1653559430000|2022-05-26 10:03:50|2438|2434|2438|2434|2438|2434|2438|2434|8
1653559440000|2022-05-26 10:04:00|2438.3|2434.3|2438.5|2434.5|2438.5|2434.5|2438.3|2434.3|0
1653559450000|2022-05-26 10:04:10|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1653559460000|2022-05-26 10:04:20|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1653559470000|2022-05-26 10:04:30|2438.8|2434.8|2442.5|2438.5|2443.3|2439.3|2438.8|2434.8|9
1653559480000|2022-05-26 10:04:40|2442.2|2438.2|2442|2438|2442.2|2438.2|2441.5|2437.5|8
1653559490000|2022-05-26 10:04:50|||||||||1
1653559500000|2022-05-26 10:05:00|2442.5|2438.5|2443.3|2439.3|2443.5|2439.5|2442.3|2438.3|9
1653559510000|2022-05-26 10:05:10|2443.5|2439.5|2442.5|2438.5|2443.5|2439.5|2442.5|2438.5|2
1653559520000|2022-05-26 10:05:20|2442.7|2438.7|2442.7|2438.7|2443|2439|2442.5|2438.5|1
1653559530000|2022-05-26 10:05:30|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|1
1653559540000|2022-05-26 10:05:40|2443|2439|2443|2439|2443|2439|2443|2439|0
1653559560000|2022-05-26 10:06:00|2442.7|2438.7|2442.5|2438.5|2442.7|2438.7|2442.5|2438.5|3
1653559570000|2022-05-26 10:06:10|2442.2|2438.2|2442|2438|2442.2|2438.2|2442|2438|1
1653559590000|2022-05-26 10:06:30|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|0
1653559650000|2022-05-26 10:07:30|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|4
1653559670000|2022-05-26 10:07:50|2441.7|2437.7|2441.7|2437.7|2442.2|2438.2|2441.7|2437.7|2
1653559680000|2022-05-26 10:08:00|2442.3|2438.3|2443|2439|2443.3|2439.3|2442.3|2438.3|4
1653559690000|2022-05-26 10:08:10|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|0
1653559700000|2022-05-26 10:08:20|2442.7|2438.7|2442.3|2438.3|2442.7|2438.7|2442.3|2438.3|1
1653559760000|2022-05-26 10:09:20|2442.6|2438.6|2443.8|2439.8|2443.8|2439.8|2442.6|2438.6|1
1653559770000|2022-05-26 10:09:30|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|6
1653559790000|2022-05-26 10:09:50|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2
1653559800000|2022-05-26 10:10:00|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|1
1653559840000|2022-05-26 10:10:40|2442.5|2438.5|2442.8|2438.8|2442.8|2438.8|2442.5|2438.5|0
1653559850000|2022-05-26 10:10:50|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|1
1653559880000|2022-05-26 10:11:20|2442.8|2438.8|2442.6|2438.6|2442.8|2438.8|2442.6|2438.6|0
1653559890000|2022-05-26 10:11:30|2442.3|2438.3|2442.6|2438.6|2442.8|2438.8|2442.3|2438.3|0
1653559900000|2022-05-26 10:11:40|2442.5|2438.5|2442.8|2438.8|2442.8|2438.8|2442.5|2438.5|0
1653559940000|2022-05-26 10:12:20|2444.5|2440.5|2444.8|2440.8|2445.1|2441.1|2444.5|2440.5|4
1653559950000|2022-05-26 10:12:30|2445.5|2441.5|2445.8|2441.8|2445.8|2441.8|2445.3|2441.3|10
1653559960000|2022-05-26 10:12:40|2446.1|2442.1|2446.1|2442.1|2446.6|2442.6|2446.1|2442.1|14
1653559970000|2022-05-26 10:12:50|2445.8|2441.8|2445.3|2441.3|2445.8|2441.8|2444.8|2440.8|3
1653559980000|2022-05-26 10:13:00|2446.3|2442.3|2445.8|2441.8|2446.3|2442.3|2445.8|2441.8|10
1653559990000|2022-05-26 10:13:10|2445.6|2441.6|2445.3|2441.3|2445.6|2441.6|2445.3|2441.3|0
1653560000000|2022-05-26 10:13:20|2445|2441|2442.8|2438.8|2445|2441|2442.8|2438.8|41
1653560010000|2022-05-26 10:13:30|2442.2|2438.2|2441.8|2437.8|2442.2|2438.2|2441.8|2437.8|6
1653560020000|2022-05-26 10:13:40|2441.6|2437.6|2442.8|2438.8|2442.8|2438.8|2441.6|2437.6|9
1653560040000|2022-05-26 10:14:00|2444.1|2440.1|2445.2|2441.2|2445.2|2441.2|2444.1|2440.1|2
1653560050000|2022-05-26 10:14:10|2444.8|2440.8|2444.8|2440.8|2445.3|2441.3|2444.8|2440.8|1
1653560070000|2022-05-26 10:14:30|||||||||10
1653560080000|2022-05-26 10:14:40|2443.8|2439.8|2444.3|2440.3|2444.3|2440.3|2443.8|2439.8|1
1653560090000|2022-05-26 10:14:50|2445|2441|2446|2442|2446|2442|2445|2441|2
1653560100000|2022-05-26 10:15:00|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2444.8|2440.8|10
1653560120000|2022-05-26 10:15:20|2447|2443|2447|2443|2447|2443|2447|2443|76
1653560130000|2022-05-26 10:15:30|2446|2442|2446|2442|2446|2442|2446|2442|20
1653560140000|2022-05-26 10:15:40|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|1
1653560150000|2022-05-26 10:15:50|2445.8|2441.8|2445|2441|2445.8|2441.8|2445|2441|1
1653560160000|2022-05-26 10:16:00|2445.1|2441.1|2444.1|2440.1|2445.1|2441.1|2444.1|2440.1|1
1653560170000|2022-05-26 10:16:10|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|4
1653560190000|2022-05-26 10:16:30|2445|2441|2445.5|2441.5|2445.6|2441.6|2445|2441|2
1653560200000|2022-05-26 10:16:40|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|2445.5|2441.5|1
1653560210000|2022-05-26 10:16:50|2446|2442|2446.5|2442.5|2446.5|2442.5|2446|2442|2
1653560230000|2022-05-26 10:17:10|2445|2441|2445.2|2441.2|2445.2|2441.2|2445|2441|5
1653560240000|2022-05-26 10:17:20|2445|2441|2445|2441|2445|2441|2445|2441|0
1653560250000|2022-05-26 10:17:30|2445.2|2441.2|2445.5|2441.5|2445.5|2441.5|2445.2|2441.2|0
1653560290000|2022-05-26 10:18:10|2445|2441|2446|2442|2446|2442|2445|2441|13
1653560310000|2022-05-26 10:18:30|2445.7|2441.7|2445|2441|2445.7|2441.7|2445|2441|6
1653560350000|2022-05-26 10:19:10|2445.5|2441.5|2444.7|2440.7|2445.5|2441.5|2444.7|2440.7|0
1653560370000|2022-05-26 10:19:30|2444.8|2440.8|2443.7|2439.7|2445.3|2441.3|2443.7|2439.7|2
1653560410000|2022-05-26 10:20:10|2441.5|2437.5|2440.6|2436.6|2441.5|2437.5|2440.6|2436.6|14
1653560420000|2022-05-26 10:20:20|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|5
1653560430000|2022-05-26 10:20:30|2441.2|2437.2|2441.7|2437.7|2441.7|2437.7|2441.2|2437.2|5
1653560440000|2022-05-26 10:20:40|2441.2|2437.2|2441.7|2437.7|2441.7|2437.7|2441.2|2437.2|0
1653560450000|2022-05-26 10:20:50|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|0
1653560460000|2022-05-26 10:21:00|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1653560500000|2022-05-26 10:21:40|2442.5|2438.5|2442.7|2438.7|2442.7|2438.7|2442.5|2438.5|1
1653560510000|2022-05-26 10:21:50|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|0
1653560520000|2022-05-26 10:22:00|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|0
1653560540000|2022-05-26 10:22:20|2443|2439|2442.7|2438.7|2443|2439|2442.7|2438.7|1
1653560560000|2022-05-26 10:22:40|2442.5|2438.5|2442.7|2438.7|2442.7|2438.7|2442.5|2438.5|1
1653560570000|2022-05-26 10:22:50|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2
1653560580000|2022-05-26 10:23:00|2441.3|2437.3|2442.2|2438.2|2442.3|2438.3|2441.3|2437.3|7
1653560590000|2022-05-26 10:23:10|2443.3|2439.3|2443.2|2439.2|2443.3|2439.3|2443.2|2439.2|2
1653560600000|2022-05-26 10:23:20|2442.8|2438.8|2442|2438|2442.8|2438.8|2442|2438|2
1653560610000|2022-05-26 10:23:30|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|0
1653560630000|2022-05-26 10:23:50|2442.3|2438.3|2442.7|2438.7|2442.8|2438.8|2442.3|2438.3|1
1653560650000|2022-05-26 10:24:10|2442.3|2438.3|2441.3|2437.3|2442.3|2438.3|2441.3|2437.3|0
1653560660000|2022-05-26 10:24:20|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|1
1653560700000|2022-05-26 10:25:00|2441.3|2437.3|2441.2|2437.2|2441.3|2437.3|2441.2|2437.2|0
1653560740000|2022-05-26 10:25:40|2440.2|2436.2|2440.3|2436.3|2440.3|2436.3|2440.2|2436.2|3
1653560780000|2022-05-26 10:26:20|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|0
1653560790000|2022-05-26 10:26:30|2440.2|2436.2|2439.2|2435.2|2440.2|2436.2|2439.2|2435.2|4
1653560800000|2022-05-26 10:26:40|2440.3|2436.3|2440.7|2436.7|2440.7|2436.7|2440.3|2436.3|12
1653560810000|2022-05-26 10:26:50|2440.8|2436.8|2441.3|2437.3|2441.3|2437.3|2440.8|2436.8|0
1653560830000|2022-05-26 10:27:10|2441.2|2437.2|2441.3|2437.3|2441.3|2437.3|2441.2|2437.2|2
1653560880000|2022-05-26 10:28:00|2441.5|2437.5|2442.2|2438.2|2442.2|2438.2|2441.5|2437.5|0
1653560890000|2022-05-26 10:28:10|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|1
1653560910000|2022-05-26 10:28:30|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|0
1653560940000|2022-05-26 10:29:00|||||||||1
1653560950000|2022-05-26 10:29:10|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|1
1653560970000|2022-05-26 10:29:30|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|0
1653561000000|2022-05-26 10:30:00|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|1
1653561010000|2022-05-26 10:30:10|2440|2436|2439.3|2435.3|2440|2436|2439.3|2435.3|0
1653561030000|2022-05-26 10:30:30|2440|2436|2440|2436|2440|2436|2440|2436|0
1653561050000|2022-05-26 10:30:50|2439.8|2435.8|2439.2|2435.2|2439.8|2435.8|2439.2|2435.2|0
1653561060000|2022-05-26 10:31:00|2439.5|2435.5|2440|2436|2440.2|2436.2|2439.5|2435.5|2
1653561090000|2022-05-26 10:31:30|2439.7|2435.7|2439.3|2435.3|2439.8|2435.8|2439.2|2435.2|3
1653561100000|2022-05-26 10:31:40|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1653561150000|2022-05-26 10:32:30|2440|2436|2440|2436|2440.2|2436.2|2440|2436|1
1653561160000|2022-05-26 10:32:40|2440.5|2436.5|2441|2437|2441|2437|2440.5|2436.5|5
1653561220000|2022-05-26 10:33:40|2440.8|2436.8|2441|2437|2441|2437|2440.5|2436.5|2
1653561250000|2022-05-26 10:34:10|||||||||1
1653561260000|2022-05-26 10:34:20|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|0
1653561290000|2022-05-26 10:34:50|2441.7|2437.7|2442|2438|2442|2438|2441.7|2437.7|0
1653561320000|2022-05-26 10:35:20|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|0
1653561360000|2022-05-26 10:36:00|2441.3|2437.3|2442.2|2438.2|2442.2|2438.2|2441.3|2437.3|0
1653561370000|2022-05-26 10:36:10|2441.5|2437.5|2441.2|2437.2|2441.5|2437.5|2441.2|2437.2|3
1653561380000|2022-05-26 10:36:20|||||||||1
1653561420000|2022-05-26 10:37:00|||||||||1
1653561440000|2022-05-26 10:37:20|2442.1|2438.1|2442.7|2438.7|2442.7|2438.7|2442.1|2438.1|2
1653561450000|2022-05-26 10:37:30|2443|2439|2443|2439|2443|2439|2443|2439|0
1653561500000|2022-05-26 10:38:20|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|0
1653561510000|2022-05-26 10:38:30|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|0
1653561540000|2022-05-26 10:39:00|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|1
1653561550000|2022-05-26 10:39:10|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|0
1653561590000|2022-05-26 10:39:50|2442.2|2438.2|2442.3|2438.3|2442.3|2438.3|2442.2|2438.2|0
1653561600000|2022-05-26 10:40:00|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|0
1653561610000|2022-05-26 10:40:10|2442.7|2438.7|2443.2|2439.2|2443.2|2439.2|2442.7|2438.7|0
1653561620000|2022-05-26 10:40:20|2443.3|2439.3|2443.2|2439.2|2443.3|2439.3|2443.2|2439.2|1
1653561670000|2022-05-26 10:41:10|||||||||24
1653561680000|2022-05-26 10:41:20|2443|2439|2443|2439|2443|2439|2443|2439|0
1653561720000|2022-05-26 10:42:00|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|0
1653561850000|2022-05-26 10:44:10|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|0
1653561860000|2022-05-26 10:44:20|2442.5|2438.5|2442.3|2438.3|2442.5|2438.5|2442.3|2438.3|1
1653561870000|2022-05-26 10:44:30|2442.7|2438.7|2442.3|2438.3|2442.7|2438.7|2442.3|2438.3|0
1653561940000|2022-05-26 10:45:40|2443.2|2439.2|2443.3|2439.3|2443.3|2439.3|2443.2|2439.2|1
1653562020000|2022-05-26 10:47:00|2445|2441|2445.2|2441.2|2445.2|2441.2|2445|2441|1
1653562030000|2022-05-26 10:47:10|2445.7|2441.7|2446|2442|2446|2442|2445.7|2441.7|3
1653562050000|2022-05-26 10:47:30|2446.3|2442.3|2446.7|2442.7|2446.7|2442.7|2446.3|2442.3|5
1653562060000|2022-05-26 10:47:40|2446|2442|2446|2442|2446|2442|2445.5|2441.5|0
1653562070000|2022-05-26 10:47:50|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|0
1653562080000|2022-05-26 10:48:00|2445.2|2441.2|2446|2442|2446|2442|2445.2|2441.2|7
1653562090000|2022-05-26 10:48:10|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|3
1653562100000|2022-05-26 10:48:20|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|9
1653562110000|2022-05-26 10:48:30|2446.5|2442.5|2447|2443|2447|2443|2446.5|2442.5|8
1653562120000|2022-05-26 10:48:40|2447.3|2443.3|2447.7|2443.7|2447.7|2443.7|2447.3|2443.3|11
1653562130000|2022-05-26 10:48:50|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|0
1653562140000|2022-05-26 10:49:00|2447.5|2443.5|2446.5|2442.5|2447.5|2443.5|2446.5|2442.5|7
1653562150000|2022-05-26 10:49:10|2446|2442|2446|2442|2446|2442|2446|2442|5
1653562180000|2022-05-26 10:49:40|||||||||1
1653562240000|2022-05-26 10:50:40|2445.5|2441.5|2445|2441|2445.5|2441.5|2445|2441|2
1653562260000|2022-05-26 10:51:00|2444.7|2440.7|2444.2|2440.2|2444.7|2440.7|2444.2|2440.2|0
1653562300000|2022-05-26 10:51:40|2443.8|2439.8|2443.7|2439.7|2443.8|2439.8|2443.7|2439.7|1
1653562320000|2022-05-26 10:52:00|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|0
1653562340000|2022-05-26 10:52:20|2444.5|2440.5|2445.5|2441.5|2445.5|2441.5|2444.5|2440.5|1
1653562350000|2022-05-26 10:52:30|2444.5|2440.5|2444|2440|2444.5|2440.5|2444|2440|2
1653562460000|2022-05-26 10:54:20|2445.3|2441.3|2446.5|2442.5|2446.5|2442.5|2445.2|2441.2|2
1653562470000|2022-05-26 10:54:30|2446.3|2442.3|2446|2442|2446.3|2442.3|2446|2442|4
1653562500000|2022-05-26 10:55:00|||||||||2
1653562550000|2022-05-26 10:55:50|2446.5|2442.5|2446.7|2442.7|2446.7|2442.7|2446.5|2442.5|2
1653562560000|2022-05-26 10:56:00|2447|2443|2447.2|2443.2|2447.2|2443.2|2447|2443|0
1653562570000|2022-05-26 10:56:10|2447|2443|2447|2443|2447|2443|2447|2443|4
1653562630000|2022-05-26 10:57:10|2446.7|2442.7|2447.8|2443.8|2447.8|2443.8|2446.7|2442.7|7
1653562650000|2022-05-26 10:57:30|2447.2|2443.2|2447|2443|2447.2|2443.2|2447|2443|0
1653562680000|2022-05-26 10:58:00|||||||||1
1653562700000|2022-05-26 10:58:20|2447.5|2443.5|2446.7|2442.7|2447.5|2443.5|2446.7|2442.7|14
1653562710000|2022-05-26 10:58:30|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|0
1653562720000|2022-05-26 10:58:40|2446|2442|2446|2442|2446|2442|2446|2442|0
1653562770000|2022-05-26 10:59:30|2445.7|2441.7|2445|2441|2446|2442|2445|2441|1
1653562820000|2022-05-26 11:00:20|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|1
1653562830000|2022-05-26 11:00:30|2445|2441|2445|2441|2445|2441|2445|2441|1
1653562840000|2022-05-26 11:00:40|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|0
1653562850000|2022-05-26 11:00:50|2444|2440|2444|2440|2444|2440|2444|2440|0
1653562860000|2022-05-26 11:01:00|2444.2|2440.2|2444.7|2440.7|2444.7|2440.7|2444.2|2440.2|1
1653562890000|2022-05-26 11:01:30|2444.8|2440.8|2444.7|2440.7|2444.8|2440.8|2444.7|2440.7|0
1653562900000|2022-05-26 11:01:40|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|1
1653562930000|2022-05-26 11:02:10|2444.7|2440.7|2446.5|2442.5|2446.5|2442.5|2444.7|2440.7|122
1653562940000|2022-05-26 11:02:20|2445.9|2441.9|2444.8|2440.8|2445.9|2441.9|2444.8|2440.8|2
1653562990000|2022-05-26 11:03:10|2445.2|2441.2|2445.3|2441.3|2445.3|2441.3|2445.2|2441.2|2
1653563020000|2022-05-26 11:03:40|||||||||1
1653563030000|2022-05-26 11:03:50|||||||||1
1653563070000|2022-05-26 11:04:30|||||||||1
1653563090000|2022-05-26 11:04:50|2445.7|2441.7|2445.3|2441.3|2445.8|2441.8|2445.3|2441.3|5
1653563100000|2022-05-26 11:05:00|2445.5|2441.5|2445.8|2441.8|2445.8|2441.8|2445.5|2441.5|0
1653563120000|2022-05-26 11:05:20|2446.3|2442.3|2445.5|2441.5|2446.3|2442.3|2445.5|2441.5|2
1653563130000|2022-05-26 11:05:30|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|0
1653563140000|2022-05-26 11:05:40|2447.5|2443.5|2446.5|2442.5|2447.5|2443.5|2446.5|2442.5|57
1653563150000|2022-05-26 11:05:50|2446.3|2442.3|2446.5|2442.5|2446.5|2442.5|2446.3|2442.3|0
1653563160000|2022-05-26 11:06:00|2446.3|2442.3|2445.5|2441.5|2446.3|2442.3|2445.5|2441.5|0
1653563200000|2022-05-26 11:06:40|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|1
1653563220000|2022-05-26 11:07:00|2446|2442|2446|2442|2446|2442|2446|2442|3
1653563250000|2022-05-26 11:07:30|||||||||3
1653563270000|2022-05-26 11:07:50|2446.3|2442.3|2446.5|2442.5|2446.5|2442.5|2446.3|2442.3|1
1653563280000|2022-05-26 11:08:00|2447.2|2443.2|2446.5|2442.5|2447.3|2443.3|2446.5|2442.5|1
1653563290000|2022-05-26 11:08:10|2446.2|2442.2|2446.3|2442.3|2446.3|2442.3|2446|2442|3
1653563320000|2022-05-26 11:08:40|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|0
1653563340000|2022-05-26 11:09:00|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|1
1653563350000|2022-05-26 11:09:10|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|0
1653563390000|2022-05-26 11:09:50|||||||||1
1653563400000|2022-05-26 11:10:00|2447.3|2443.3|2446.5|2442.5|2447.5|2443.5|2446.5|2442.5|5
1653563490000|2022-05-26 11:11:30|||||||||1
1653563510000|2022-05-26 11:11:50|||||||||1
1653563550000|2022-05-26 11:12:30|||||||||1
1653563640000|2022-05-26 11:14:00|2448.2|2444.2|2448.7|2444.7|2448.7|2444.7|2448.2|2444.2|34
1653563650000|2022-05-26 11:14:10|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|27
1653563660000|2022-05-26 11:14:20|||||||||2
1653563670000|2022-05-26 11:14:30|2448.7|2444.7|2449|2445|2449|2445|2448.7|2444.7|2
1653563680000|2022-05-26 11:14:40|2449.2|2445.2|2449.3|2445.3|2450|2446|2448.5|2444.5|12
1653563690000|2022-05-26 11:14:50|2449.2|2445.2|2449.5|2445.5|2449.5|2445.5|2449.2|2445.2|0
1653563700000|2022-05-26 11:15:00|2449.7|2445.7|2449.5|2445.5|2449.7|2445.7|2449.5|2445.5|1
1653563720000|2022-05-26 11:15:20|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|40
1653563730000|2022-05-26 11:15:30|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|0
1653563750000|2022-05-26 11:15:50|||||||||1
1653563760000|2022-05-26 11:16:00|||||||||1
1653563790000|2022-05-26 11:16:30|||||||||1
1653563810000|2022-05-26 11:16:50|||||||||1
1653563820000|2022-05-26 11:17:00|||||||||1
1653563900000|2022-05-26 11:18:20|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|3
1653563910000|2022-05-26 11:18:30|||||||||1
1653563930000|2022-05-26 11:18:50|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|75
1653563940000|2022-05-26 11:19:00|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|9
1653563950000|2022-05-26 11:19:10|2448.4|2444.4|2448|2444|2448.4|2444.4|2448|2444|11
1653563970000|2022-05-26 11:19:30|2448.3|2444.3|2449.7|2445.7|2450.8|2446.8|2448.3|2444.3|143
1653563980000|2022-05-26 11:19:40|2449.5|2445.5|2448.5|2444.5|2449.5|2445.5|2448.5|2444.5|12
1653563990000|2022-05-26 11:19:50|2448.3|2444.3|2448|2444|2448.3|2444.3|2448|2444|4
1653564010000|2022-05-26 11:20:10|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|0
1653564050000|2022-05-26 11:20:50|||||||||1
1653564060000|2022-05-26 11:21:00|||||||||2
1653564070000|2022-05-26 11:21:10|2448.2|2444.2|2447.5|2443.5|2448.2|2444.2|2447.5|2443.5|1
1653564080000|2022-05-26 11:21:20|2447.8|2443.8|2448|2444|2448.2|2444.2|2447.8|2443.8|1
1653564100000|2022-05-26 11:21:40|2450.5|2446.5|2450.2|2446.2|2450.9|2446.9|2450.2|2446.2|20
1653564120000|2022-05-26 11:22:00|2449.9|2445.9|2451.9|2447.9|2451.9|2447.9|2449.9|2445.9|19
1653564130000|2022-05-26 11:22:10|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1653564140000|2022-05-26 11:22:20|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|12
1653564160000|2022-05-26 11:22:40|2452.9|2448.9|2450.9|2446.9|2454|2450|2450.9|2446.9|40
1653564170000|2022-05-26 11:22:50|2451.5|2447.5|2452|2448|2452|2448|2451.5|2447.5|1
1653564180000|2022-05-26 11:23:00|2451.9|2447.9|2452.2|2448.2|2452.5|2448.5|2451.9|2447.9|22
1653564190000|2022-05-26 11:23:10|2451.9|2447.9|2452|2448|2452|2448|2451.9|2447.9|77
1653564200000|2022-05-26 11:23:20|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|71
1653564210000|2022-05-26 11:23:30|2452|2448|2452|2448|2452|2448|2452|2448|86
1653564220000|2022-05-26 11:23:40|||||||||79
1653564230000|2022-05-26 11:23:50|2453|2449|2453.5|2449.5|2453.5|2449.5|2453|2449|77
1653564240000|2022-05-26 11:24:00|2453.2|2449.2|2453.9|2449.9|2455.9|2451.9|2453.2|2449.2|172
1653564250000|2022-05-26 11:24:10|2453.2|2449.2|2452.4|2448.4|2453.4|2449.4|2452.4|2448.4|85
1653564270000|2022-05-26 11:24:30|2452.7|2448.7|2452.5|2448.5|2452.7|2448.7|2452.2|2448.2|85
1653564280000|2022-05-26 11:24:40|2452.9|2448.9|2453.7|2449.7|2454.2|2450.2|2452.9|2448.9|306
1653564290000|2022-05-26 11:24:50|2453.4|2449.4|2452.5|2448.5|2454.2|2450.2|2452.5|2448.5|79
1653564300000|2022-05-26 11:25:00|2452.7|2448.7|2452.5|2448.5|2452.7|2448.7|2452.5|2448.5|29
1653564320000|2022-05-26 11:25:20|||||||||3
1653564330000|2022-05-26 11:25:30|2451.9|2447.9|2451.7|2447.7|2451.9|2447.9|2451.5|2447.5|106
1653564340000|2022-05-26 11:25:40|2451.5|2447.5|2451|2447|2451.7|2447.7|2451|2447|11
1653564350000|2022-05-26 11:25:50|2451.2|2447.2|2450.5|2446.5|2451.7|2447.7|2450.5|2446.5|6
1653564360000|2022-05-26 11:26:00|2450.2|2446.2|2451|2447|2451|2447|2450.2|2446.2|18
1653564390000|2022-05-26 11:26:30|2450.9|2446.9|2450.5|2446.5|2450.9|2446.9|2450.5|2446.5|0
1653564400000|2022-05-26 11:26:40|||||||||1
1653564420000|2022-05-26 11:27:00|2450.9|2446.9|2451.5|2447.5|2452|2448|2450.9|2446.9|2
1653564430000|2022-05-26 11:27:10|||||||||2
1653564440000|2022-05-26 11:27:20|2451.9|2447.9|2452|2448|2452|2448|2451.9|2447.9|1
1653564470000|2022-05-26 11:27:50|||||||||1
1653564490000|2022-05-26 11:28:10|2451.5|2447.5|2451.5|2447.5|2452.2|2448.2|2451.5|2447.5|4
1653564500000|2022-05-26 11:28:20|||||||||1
1653564510000|2022-05-26 11:28:30|2451.9|2447.9|2452|2448|2452|2448|2451.9|2447.9|12
1653564520000|2022-05-26 11:28:40|||||||||1
1653564560000|2022-05-26 11:29:20|||||||||1
1653564590000|2022-05-26 11:29:50|2451.5|2447.5|2452|2448|2452|2448|2451.5|2447.5|5
1653564600000|2022-05-26 11:30:00|2451.7|2447.7|2451.5|2447.5|2451.7|2447.7|2451.5|2447.5|1
1653564650000|2022-05-26 11:30:50|2451.7|2447.7|2452|2448|2452|2448|2451.7|2447.7|2
1653564690000|2022-05-26 11:31:30|2451.5|2447.5|2452.2|2448.2|2452.2|2448.2|2451.5|2447.5|1
1653564700000|2022-05-26 11:31:40|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|6
1653564750000|2022-05-26 11:32:30|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|10
1653564770000|2022-05-26 11:32:50|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|11
1653564780000|2022-05-26 11:33:00|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|16
1653564790000|2022-05-26 11:33:10|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|7
1653564800000|2022-05-26 11:33:20|||||||||36
1653564810000|2022-05-26 11:33:30|2452.5|2448.5|2452.2|2448.2|2452.7|2448.7|2452.2|2448.2|4
1653564830000|2022-05-26 11:33:50|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|1
1653564840000|2022-05-26 11:34:00|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1653564850000|2022-05-26 11:34:10|||||||||5
1653564880000|2022-05-26 11:34:40|2453.2|2449.2|2452.7|2448.7|2453.2|2449.2|2452.7|2448.7|4
1653564910000|2022-05-26 11:35:10|2454.9|2450.9|2455.9|2451.9|2455.9|2451.9|2454.9|2450.9|6
1653564920000|2022-05-26 11:35:20|2455.2|2451.2|2454.2|2450.2|2455.9|2451.9|2454.2|2450.2|17
1653564930000|2022-05-26 11:35:30|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.2|2450.2|2
1653564940000|2022-05-26 11:35:40|2454.2|2450.2|2453.2|2449.2|2454.2|2450.2|2452.9|2448.9|6
1653564950000|2022-05-26 11:35:50|2453.7|2449.7|2454.7|2450.7|2454.7|2450.7|2453.7|2449.7|22
1653564960000|2022-05-26 11:36:00|2454.5|2450.5|2454.5|2450.5|2454.7|2450.7|2454.5|2450.5|17
1653564970000|2022-05-26 11:36:10|2455.5|2451.5|2456.2|2452.2|2456.2|2452.2|2455.5|2451.5|7
1653564980000|2022-05-26 11:36:20|2455.6|2451.6|2453.9|2449.9|2455.6|2451.6|2453.9|2449.9|2
1653564990000|2022-05-26 11:36:30|2453.7|2449.7|2453.2|2449.2|2453.7|2449.7|2453.2|2449.2|1
1653565040000|2022-05-26 11:37:20|||||||||2
1653565050000|2022-05-26 11:37:30|||||||||2
1653565070000|2022-05-26 11:37:50|2453.4|2449.4|2452.7|2448.7|2453.4|2449.4|2452.7|2448.7|2
1653565100000|2022-05-26 11:38:20|||||||||1
1653565120000|2022-05-26 11:38:40|2452.5|2448.5|2452.7|2448.7|2452.7|2448.7|2452.5|2448.5|3
1653565130000|2022-05-26 11:38:50|2452.5|2448.5|2452.7|2448.7|2452.7|2448.7|2452.5|2448.5|1
1653565140000|2022-05-26 11:39:00|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1653565160000|2022-05-26 11:39:20|2453.2|2449.2|2452.5|2448.5|2453.2|2449.2|2452.5|2448.5|16
1653565170000|2022-05-26 11:39:30|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|1
1653565180000|2022-05-26 11:39:40|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1653565200000|2022-05-26 11:40:00|2452.7|2448.7|2452.5|2448.5|2452.7|2448.7|2452.5|2448.5|2
1653565230000|2022-05-26 11:40:30|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2
1653565270000|2022-05-26 11:41:10|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1653565280000|2022-05-26 11:41:20|||||||||1
1653565290000|2022-05-26 11:41:30|2452.7|2448.7|2452.5|2448.5|2452.7|2448.7|2452.5|2448.5|229
1653565300000|2022-05-26 11:41:40|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2
1653565310000|2022-05-26 11:41:50|||||||||26
1653565320000|2022-05-26 11:42:00|2452.2|2448.2|2450.5|2446.5|2452.2|2448.2|2450.5|2446.5|3
1653565330000|2022-05-26 11:42:10|2450.9|2446.9|2451|2447|2451.4|2447.4|2450.9|2446.9|111
1653565340000|2022-05-26 11:42:20|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|2451.2|2447.2|101
1653565350000|2022-05-26 11:42:30|2451|2447|2451|2447|2451|2447|2451|2447|8
1653565370000|2022-05-26 11:42:50|||||||||1
1653565430000|2022-05-26 11:43:50|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1653565490000|2022-05-26 11:44:50|||||||||1
1653565500000|2022-05-26 11:45:00|2451.9|2447.9|2452|2448|2452|2448|2451.9|2447.9|3
1653565520000|2022-05-26 11:45:20|2451.4|2447.4|2450.9|2446.9|2451.4|2447.4|2450.9|2446.9|8
1653565530000|2022-05-26 11:45:30|2450.5|2446.5|2452|2448|2452|2448|2450.5|2446.5|85
1653565540000|2022-05-26 11:45:40|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2451.9|2447.9|3
1653565560000|2022-05-26 11:46:00|2453.5|2449.5|2452.7|2448.7|2453.5|2449.5|2452.2|2448.2|4
1653565570000|2022-05-26 11:46:10|2452.5|2448.5|2452.7|2448.7|2452.7|2448.7|2452.2|2448.2|0
1653565590000|2022-05-26 11:46:30|||||||||1
1653565600000|2022-05-26 11:46:40|2452.2|2448.2|2451.9|2447.9|2452.2|2448.2|2451.9|2447.9|0
1653565620000|2022-05-26 11:47:00|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|1
1653565630000|2022-05-26 11:47:10|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1653565650000|2022-05-26 11:47:30|2452.2|2448.2|2452.4|2448.4|2452.4|2448.4|2452.2|2448.2|4
1653565660000|2022-05-26 11:47:40|||||||||1
1653565670000|2022-05-26 11:47:50|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1653565680000|2022-05-26 11:48:00|2452.5|2448.5|2452.4|2448.4|2453.4|2449.4|2452.2|2448.2|14
1653565690000|2022-05-26 11:48:10|2452.7|2448.7|2452.9|2448.9|2452.9|2448.9|2452.7|2448.7|0
1653565700000|2022-05-26 11:48:20|2453.2|2449.2|2452.7|2448.7|2453.2|2449.2|2452.7|2448.7|1
1653565710000|2022-05-26 11:48:30|2452.9|2448.9|2453.2|2449.2|2453.2|2449.2|2452.9|2448.9|0
1653565720000|2022-05-26 11:48:40|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|3
1653565730000|2022-05-26 11:48:50|||||||||1
1653565740000|2022-05-26 11:49:00|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2
1653565750000|2022-05-26 11:49:10|2451.7|2447.7|2451.5|2447.5|2451.7|2447.7|2451.5|2447.5|7
1653565770000|2022-05-26 11:49:30|2452.2|2448.2|2451.2|2447.2|2452.2|2448.2|2451.2|2447.2|108
1653565780000|2022-05-26 11:49:40|2450.9|2446.9|2451|2447|2451|2447|2450.9|2446.9|19
1653565790000|2022-05-26 11:49:50|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1653565820000|2022-05-26 11:50:20|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|26
1653565830000|2022-05-26 11:50:30|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1653565860000|2022-05-26 11:51:00|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1653565900000|2022-05-26 11:51:40|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|6
1653565910000|2022-05-26 11:51:50|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|4
1653565920000|2022-05-26 11:52:00|2453.2|2449.2|2453.7|2449.7|2453.9|2449.9|2453.2|2449.2|16
1653565930000|2022-05-26 11:52:10|2453.9|2449.9|2453.7|2449.7|2453.9|2449.9|2453.4|2449.4|2
1653565940000|2022-05-26 11:52:20|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2452.9|2448.9|1
1653565950000|2022-05-26 11:52:30|2453.6|2449.6|2453.9|2449.9|2453.9|2449.9|2453.4|2449.4|2
1653565970000|2022-05-26 11:52:50|2453.2|2449.2|2451.9|2447.9|2453.2|2449.2|2451.9|2447.9|5
1653565980000|2022-05-26 11:53:00|2451.6|2447.6|2452.9|2448.9|2452.9|2448.9|2451.2|2447.2|4
1653566000000|2022-05-26 11:53:20|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2
1653566010000|2022-05-26 11:53:30|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|1
1653566020000|2022-05-26 11:53:40|2452.4|2448.4|2451|2447|2452.4|2448.4|2450.5|2446.5|104
1653566030000|2022-05-26 11:53:50|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|14
1653566040000|2022-05-26 11:54:00|2452.5|2448.5|2452.7|2448.7|2452.7|2448.7|2451.7|2447.7|9
1653566050000|2022-05-26 11:54:10|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|0
1653566060000|2022-05-26 11:54:20|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|1
1653566070000|2022-05-26 11:54:30|2452.5|2448.5|2452.4|2448.4|2452.9|2448.9|2452.4|2448.4|2
1653566080000|2022-05-26 11:54:40|2452.6|2448.6|2452.9|2448.9|2452.9|2448.9|2452.6|2448.6|0
1653566090000|2022-05-26 11:54:50|2453.1|2449.1|2452.9|2448.9|2453.4|2449.4|2452.9|2448.9|1
1653566100000|2022-05-26 11:55:00|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1653566190000|2022-05-26 11:56:30|2453.9|2449.9|2454.9|2450.9|2454.9|2450.9|2453.9|2449.9|12
1653566200000|2022-05-26 11:56:40|2454.4|2450.4|2454.2|2450.2|2454.4|2450.4|2453.9|2449.9|6
1653566210000|2022-05-26 11:56:50|2454.4|2450.4|2454.2|2450.2|2454.9|2450.9|2454.2|2450.2|6
1653566220000|2022-05-26 11:57:00|2454.9|2450.9|2454.6|2450.6|2456.9|2452.9|2454.6|2450.6|42
1653566230000|2022-05-26 11:57:10|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|0
1653566240000|2022-05-26 11:57:20|||||||||2
1653566260000|2022-05-26 11:57:40|||||||||1
1653566280000|2022-05-26 11:58:00|||||||||1
1653566300000|2022-05-26 11:58:20|2455.6|2451.6|2456.6|2452.6|2456.6|2452.6|2455.6|2451.6|63
1653566310000|2022-05-26 11:58:30|2456.7|2452.7|2455.2|2451.2|2456.7|2452.7|2455.2|2451.2|11
1653566330000|2022-05-26 11:58:50|2455.1|2451.1|2454.2|2450.2|2455.1|2451.1|2454.2|2450.2|28
1653566340000|2022-05-26 11:59:00|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|0
1653566350000|2022-05-26 11:59:10|2454.6|2450.6|2455.2|2451.2|2455.2|2451.2|2454.6|2450.6|6
1653566380000|2022-05-26 11:59:40|||||||||1
1653566390000|2022-05-26 11:59:50|2456.2|2452.2|2456.7|2452.7|2457.2|2453.2|2456.2|2452.2|42
1653566400000|2022-05-26 12:00:00|2458.7|2454.7|2456.2|2452.2|2458.7|2454.7|2456.2|2452.2|40
1653566410000|2022-05-26 12:00:10|||||||||20
1653566420000|2022-05-26 12:00:20|||||||||5
1653566430000|2022-05-26 12:00:30|2456.6|2452.6|2455.2|2451.2|2456.7|2452.7|2455.2|2451.2|12
1653566440000|2022-05-26 12:00:40|2456.2|2452.2|2455.2|2451.2|2456.2|2452.2|2454.6|2450.6|43
1653566450000|2022-05-26 12:00:50|2455.4|2451.4|2454.9|2450.9|2455.6|2451.6|2454.9|2450.9|47
1653566460000|2022-05-26 12:01:00|2454.2|2450.2|2454.2|2450.2|2455.2|2451.2|2454.2|2450.2|4
1653566470000|2022-05-26 12:01:10|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|23
1653566480000|2022-05-26 12:01:20|2456.2|2452.2|2455.7|2451.7|2456.2|2452.2|2455.6|2451.6|16
1653566490000|2022-05-26 12:01:30|2455.9|2451.9|2456.2|2452.2|2457.2|2453.2|2455.7|2451.7|27
1653566500000|2022-05-26 12:01:40|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|3
1653566510000|2022-05-26 12:01:50|2457.6|2453.6|2458.2|2454.2|2458.2|2454.2|2457.6|2453.6|17
1653566520000|2022-05-26 12:02:00|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|21
1653566530000|2022-05-26 12:02:10|2457.6|2453.6|2459.6|2455.6|2459.6|2455.6|2457.6|2453.6|33
1653566540000|2022-05-26 12:02:20|2460.2|2456.2|2459.6|2455.6|2462.4|2458.4|2459.6|2455.6|43
1653566550000|2022-05-26 12:02:30|2460.1|2456.1|2459.6|2455.6|2460.6|2456.6|2459.6|2455.6|39
1653566560000|2022-05-26 12:02:40|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|6
1653566570000|2022-05-26 12:02:50|2460.1|2456.1|2459.6|2455.6|2460.1|2456.1|2459.6|2455.6|7
1653566580000|2022-05-26 12:03:00|2460.6|2456.6|2461.1|2457.1|2461.6|2457.6|2460.6|2456.6|26
1653566590000|2022-05-26 12:03:10|2460.1|2456.1|2459.6|2455.6|2460.1|2456.1|2459.6|2455.6|3
1653566600000|2022-05-26 12:03:20|2455.1|2451.1|2455.4|2451.4|2455.7|2451.7|2455.1|2451.1|9
1653566610000|2022-05-26 12:03:30|2455.2|2451.2|2453.6|2449.6|2455.2|2451.2|2453.6|2449.6|45
1653566620000|2022-05-26 12:03:40|2453.7|2449.7|2452.2|2448.2|2453.7|2449.7|2452.2|2448.2|22
1653566630000|2022-05-26 12:03:50|2451.6|2447.6|2452.2|2448.2|2452.2|2448.2|2451.6|2447.6|1
1653566640000|2022-05-26 12:04:00|2453.2|2449.2|2455.4|2451.4|2455.6|2451.6|2453.2|2449.2|11
1653566650000|2022-05-26 12:04:10|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2454.7|2450.7|3
1653566660000|2022-05-26 12:04:20|2454.7|2450.7|2454.6|2450.6|2454.7|2450.7|2454.2|2450.2|11
1653566670000|2022-05-26 12:04:30|2454.9|2450.9|2454.4|2450.4|2455.6|2451.6|2454.2|2450.2|10
1653566680000|2022-05-26 12:04:40|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.1|2450.1|1
1653566690000|2022-05-26 12:04:50|2454.3|2450.3|2454.6|2450.6|2454.6|2450.6|2453.9|2449.9|1
1653566700000|2022-05-26 12:05:00|2454.4|2450.4|2454.2|2450.2|2454.4|2450.4|2454.1|2450.1|116
1653566710000|2022-05-26 12:05:10|||||||||11
1653566730000|2022-05-26 12:05:30|2454.1|2450.1|2453.4|2449.4|2454.2|2450.2|2453.4|2449.4|9
1653566740000|2022-05-26 12:05:40|2453.7|2449.7|2455.2|2451.2|2455.2|2451.2|2453.7|2449.7|5
1653566750000|2022-05-26 12:05:50|2455.9|2451.9|2456.2|2452.2|2456.2|2452.2|2455.9|2451.9|10
1653566760000|2022-05-26 12:06:00|2456.6|2452.6|2457.2|2453.2|2457.2|2453.2|2456.6|2452.6|10
1653566770000|2022-05-26 12:06:10|||||||||1
1653566780000|2022-05-26 12:06:20|||||||||1
1653566790000|2022-05-26 12:06:30|2457.9|2453.9|2457.2|2453.2|2457.9|2453.9|2457.2|2453.2|5
1653566800000|2022-05-26 12:06:40|||||||||2
1653566810000|2022-05-26 12:06:50|||||||||1
1653566820000|2022-05-26 12:07:00|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|15
1653566830000|2022-05-26 12:07:10|||||||||1
1653566850000|2022-05-26 12:07:30|2457.9|2453.9|2458.1|2454.1|2458.4|2454.4|2457.9|2453.9|7
1653566860000|2022-05-26 12:07:40|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|0
1653566870000|2022-05-26 12:07:50|||||||||2
1653566880000|2022-05-26 12:08:00|2458.4|2454.4|2458.6|2454.6|2458.6|2454.6|2458.4|2454.4|2
1653566890000|2022-05-26 12:08:10|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|7
1653566900000|2022-05-26 12:08:20|2459.6|2455.6|2459.9|2455.9|2459.9|2455.9|2459.6|2455.6|5
1653566910000|2022-05-26 12:08:30|2460.2|2456.2|2459.9|2455.9|2460.2|2456.2|2459.4|2455.4|11
1653566920000|2022-05-26 12:08:40|||||||||1
1653566930000|2022-05-26 12:08:50|||||||||1
1653566940000|2022-05-26 12:09:00|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|9
1653566950000|2022-05-26 12:09:10|2459.6|2455.6|2459.9|2455.9|2459.9|2455.9|2459.6|2455.6|0
1653566970000|2022-05-26 12:09:30|2460.2|2456.2|2459.9|2455.9|2461.4|2457.4|2459.9|2455.9|16
1653566980000|2022-05-26 12:09:40|||||||||2
1653567000000|2022-05-26 12:10:00|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2
1653567010000|2022-05-26 12:10:10|2460.6|2456.6|2461.6|2457.6|2462.2|2458.2|2460.6|2456.6|7
1653567030000|2022-05-26 12:10:30|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2
1653567040000|2022-05-26 12:10:40|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|1
1653567050000|2022-05-26 12:10:50|2459.9|2455.9|2458.9|2454.9|2459.9|2455.9|2458.9|2454.9|26
1653567060000|2022-05-26 12:11:00|2458.6|2454.6|2459.6|2455.6|2459.6|2455.6|2458.6|2454.6|1
1653567070000|2022-05-26 12:11:10|2459.4|2455.4|2458.9|2454.9|2459.4|2455.4|2458.9|2454.9|6
1653567080000|2022-05-26 12:11:20|||||||||1
1653567090000|2022-05-26 12:11:30|2458.6|2454.6|2457.9|2453.9|2458.6|2454.6|2457.9|2453.9|12
1653567100000|2022-05-26 12:11:40|2457.6|2453.6|2456.9|2452.9|2457.6|2453.6|2456.4|2452.4|4
1653567110000|2022-05-26 12:11:50|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|8
1653567120000|2022-05-26 12:12:00|2458.2|2454.2|2458.6|2454.6|2458.6|2454.6|2458.2|2454.2|6
1653567140000|2022-05-26 12:12:20|||||||||6
1653567150000|2022-05-26 12:12:30|2459.8|2455.8|2460.3|2456.3|2460.3|2456.3|2459.8|2455.8|260
1653567160000|2022-05-26 12:12:40|2460.6|2456.6|2460.3|2456.3|2460.9|2456.9|2460.3|2456.3|33
1653567170000|2022-05-26 12:12:50|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|8
1653567180000|2022-05-26 12:13:00|2460.6|2456.6|2461.3|2457.3|2461.3|2457.3|2460.6|2456.6|8
1653567190000|2022-05-26 12:13:10|2460.9|2456.9|2460.6|2456.6|2460.9|2456.9|2460.6|2456.6|3
1653567210000|2022-05-26 12:13:30|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|7
1653567220000|2022-05-26 12:13:40|2460.6|2456.6|2461.3|2457.3|2461.3|2457.3|2460.6|2456.6|7
1653567240000|2022-05-26 12:14:00|2461.6|2457.6|2463.3|2459.3|2463.3|2459.3|2461.6|2457.6|31
1653567250000|2022-05-26 12:14:10|2463.6|2459.6|2462.3|2458.3|2463.6|2459.6|2461.8|2457.8|41
1653567260000|2022-05-26 12:14:20|||||||||2
1653567270000|2022-05-26 12:14:30|2462.6|2458.6|2462.3|2458.3|2462.6|2458.6|2462.3|2458.3|6
1653567290000|2022-05-26 12:14:50|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|5
1653567300000|2022-05-26 12:15:00|2461.6|2457.6|2461.9|2457.9|2461.9|2457.9|2461.6|2457.6|17
1653567310000|2022-05-26 12:15:10|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1653567330000|2022-05-26 12:15:30|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|0
1653567340000|2022-05-26 12:15:40|||||||||9
1653567350000|2022-05-26 12:15:50|2462.3|2458.3|2461.8|2457.8|2462.9|2458.9|2461.8|2457.8|4
1653567360000|2022-05-26 12:16:00|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1653567370000|2022-05-26 12:16:10|2461.3|2457.3|2461.8|2457.8|2461.8|2457.8|2461.3|2457.3|5
1653567380000|2022-05-26 12:16:20|||||||||7
1653567390000|2022-05-26 12:16:30|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|0
1653567400000|2022-05-26 12:16:40|2462.3|2458.3|2462.9|2458.9|2463.3|2459.3|2461.9|2457.9|9
1653567410000|2022-05-26 12:16:50|||||||||3
1653567420000|2022-05-26 12:17:00|2463.3|2459.3|2462.9|2458.9|2463.3|2459.3|2462.9|2458.9|21
1653567430000|2022-05-26 12:17:10|||||||||24
1653567440000|2022-05-26 12:17:20|||||||||1
1653567460000|2022-05-26 12:17:40|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2462.9|2458.9|7
1653567470000|2022-05-26 12:17:50|||||||||6
1653567480000|2022-05-26 12:18:00|2462.9|2458.9|2465.9|2461.9|2465.9|2461.9|2462.9|2458.9|46
1653567490000|2022-05-26 12:18:10|2465.6|2461.6|2465.6|2461.6|2466.4|2462.4|2464.9|2460.9|40
1653567500000|2022-05-26 12:18:20|2466.3|2462.3|2465.9|2461.9|2466.4|2462.4|2465.9|2461.9|5
1653567510000|2022-05-26 12:18:30|2466.4|2462.4|2466.3|2462.3|2466.4|2462.4|2466.3|2462.3|3
1653567520000|2022-05-26 12:18:40|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|9
1653567530000|2022-05-26 12:18:50|||||||||2
1653567540000|2022-05-26 12:19:00|||||||||8
1653567550000|2022-05-26 12:19:10|2466.3|2462.3|2465.9|2461.9|2466.3|2462.3|2465.9|2461.9|15
1653567560000|2022-05-26 12:19:20|||||||||13
1653567570000|2022-05-26 12:19:30|||||||||19
1653567580000|2022-05-26 12:19:40|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|8
1653567590000|2022-05-26 12:19:50|2466.6|2462.6|2466.9|2462.9|2466.9|2462.9|2466.6|2462.6|1
1653567600000|2022-05-26 12:20:00|2468.4|2464.4|2471.8|2467.8|2473.6|2469.6|2468.4|2464.4|210
1653567610000|2022-05-26 12:20:10|2471.6|2467.6|2472.3|2468.3|2472.3|2468.3|2471.6|2467.6|53
1653567620000|2022-05-26 12:20:20|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|4
1653567630000|2022-05-26 12:20:30|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1653567640000|2022-05-26 12:20:40|2473.4|2469.4|2472.6|2468.6|2474.3|2470.3|2472.6|2468.6|35
1653567650000|2022-05-26 12:20:50|2473|2469|2474.3|2470.3|2474.3|2470.3|2473|2469|15
1653567660000|2022-05-26 12:21:00|2474.8|2470.8|2474.3|2470.3|2475.3|2471.3|2474.3|2470.3|40
1653567670000|2022-05-26 12:21:10|||||||||64
1653567680000|2022-05-26 12:21:20|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|7
1653567690000|2022-05-26 12:21:30|2476.3|2472.3|2475.6|2471.6|2477.6|2473.6|2475.6|2471.6|41
1653567700000|2022-05-26 12:21:40|2474.9|2470.9|2474.6|2470.6|2474.9|2470.9|2474.3|2470.3|28
1653567710000|2022-05-26 12:21:50|||||||||3
1653567720000|2022-05-26 12:22:00|2474.3|2470.3|2475.3|2471.3|2475.3|2471.3|2474.3|2470.3|9
1653567730000|2022-05-26 12:22:10|2471.1|2467.1|2472.9|2468.9|2472.9|2468.9|2471.1|2467.1|64
1653567740000|2022-05-26 12:22:20|2471.9|2467.9|2470.4|2466.4|2471.9|2467.9|2470.4|2466.4|19
1653567750000|2022-05-26 12:22:30|2470.3|2466.3|2468.8|2464.8|2470.4|2466.4|2468.8|2464.8|15
1653567760000|2022-05-26 12:22:40|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1653567770000|2022-05-26 12:22:50|2468.6|2464.6|2468.9|2464.9|2468.9|2464.9|2468.4|2464.4|5
1653567780000|2022-05-26 12:23:00|||||||||13
1653567790000|2022-05-26 12:23:10|2470.4|2466.4|2470.3|2466.3|2470.4|2466.4|2470.3|2466.3|14
1653567810000|2022-05-26 12:23:30|||||||||5
1653567820000|2022-05-26 12:23:40|||||||||7
1653567830000|2022-05-26 12:23:50|||||||||2
1653567840000|2022-05-26 12:24:00|||||||||4
1653567850000|2022-05-26 12:24:10|2469.9|2465.9|2469.8|2465.8|2469.9|2465.9|2469.8|2465.8|17
1653567860000|2022-05-26 12:24:20|2469.9|2465.9|2470.3|2466.3|2470.3|2466.3|2469.9|2465.9|9
1653567870000|2022-05-26 12:24:30|2470.6|2466.6|2470.9|2466.9|2470.9|2466.9|2470.4|2466.4|4
1653567880000|2022-05-26 12:24:40|||||||||2
1653567890000|2022-05-26 12:24:50|||||||||1
1653567900000|2022-05-26 12:25:00|2471.8|2467.8|2471.9|2467.9|2471.9|2467.9|2471.4|2467.4|9
1653567910000|2022-05-26 12:25:10|||||||||9
1653567920000|2022-05-26 12:25:20|2472.3|2468.3|2473.3|2469.3|2473.3|2469.3|2472.3|2468.3|40
1653567930000|2022-05-26 12:25:30|2473.6|2469.6|2472.1|2468.1|2474.6|2470.6|2472.1|2468.1|19
1653567940000|2022-05-26 12:25:40|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|6
1653567950000|2022-05-26 12:25:50|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|7
1653567960000|2022-05-26 12:26:00|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|4
1653567970000|2022-05-26 12:26:10|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|12
1653567990000|2022-05-26 12:26:30|||||||||1
1653568000000|2022-05-26 12:26:40|2473.3|2469.3|2472.6|2468.6|2473.8|2469.8|2472.6|2468.6|37
1653568010000|2022-05-26 12:26:50|2472.3|2468.3|2472.3|2468.3|2472.6|2468.6|2472.3|2468.3|22
1653568020000|2022-05-26 12:27:00|2472.6|2468.6|2473.3|2469.3|2473.3|2469.3|2472.3|2468.3|9
1653568030000|2022-05-26 12:27:10|2473.8|2469.8|2473.6|2469.6|2473.8|2469.8|2473.6|2469.6|5
1653568040000|2022-05-26 12:27:20|2473.3|2469.3|2472.3|2468.3|2474.3|2470.3|2472.3|2468.3|25
1653568060000|2022-05-26 12:27:40|2472.6|2468.6|2472.3|2468.3|2472.6|2468.6|2472.3|2468.3|21
1653568070000|2022-05-26 12:27:50|2473.3|2469.3|2471.6|2467.6|2473.3|2469.3|2471.6|2467.6|16
1653568080000|2022-05-26 12:28:00|||||||||19
1653568090000|2022-05-26 12:28:10|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.8|2467.8|6
1653568100000|2022-05-26 12:28:20|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2
1653568110000|2022-05-26 12:28:30|2471.3|2467.3|2471.3|2467.3|2471.6|2467.6|2471.1|2467.1|3
1653568120000|2022-05-26 12:28:40|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|1
1653568130000|2022-05-26 12:28:50|||||||||10
1653568140000|2022-05-26 12:29:00|||||||||2
1653568150000|2022-05-26 12:29:10|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2
1653568160000|2022-05-26 12:29:20|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2
1653568170000|2022-05-26 12:29:30|2471.6|2467.6|2471.8|2467.8|2472.3|2468.3|2471.6|2467.6|83
1653568180000|2022-05-26 12:29:40|2471.3|2467.3|2471.8|2467.8|2471.8|2467.8|2471.3|2467.3|17
1653568190000|2022-05-26 12:29:50|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|1
1653568200000|2022-05-26 12:30:00|2472.5|2468.5|2472.3|2468.3|2472.8|2468.8|2472.3|2468.3|6
1653568210000|2022-05-26 12:30:10|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|6
1653568220000|2022-05-26 12:30:20|2472.9|2468.9|2474.3|2470.3|2474.3|2470.3|2472.9|2468.9|11
1653568240000|2022-05-26 12:30:40|||||||||5
1653568250000|2022-05-26 12:30:50|2473.9|2469.9|2473.6|2469.6|2473.9|2469.9|2473.6|2469.6|6
1653568260000|2022-05-26 12:31:00|2473.3|2469.3|2473.6|2469.6|2474|2470|2473.3|2469.3|44
1653568270000|2022-05-26 12:31:10|2473.3|2469.3|2473|2469|2473.3|2469.3|2473|2469|27
1653568280000|2022-05-26 12:31:20|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2
1653568290000|2022-05-26 12:31:30|||||||||5
1653568300000|2022-05-26 12:31:40|2473.6|2469.6|2474.3|2470.3|2475.1|2471.1|2473.6|2469.6|42
1653568310000|2022-05-26 12:31:50|2474|2470|2473.3|2469.3|2474.3|2470.3|2473.3|2469.3|12
1653568320000|2022-05-26 12:32:00|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|24
1653568330000|2022-05-26 12:32:10|2474.8|2470.8|2475.3|2471.3|2475.3|2471.3|2474.3|2470.3|25
1653568340000|2022-05-26 12:32:20|2474.3|2470.3|2473.3|2469.3|2474.3|2470.3|2473.3|2469.3|17
1653568360000|2022-05-26 12:32:40|2472.1|2468.1|2471.3|2467.3|2472.1|2468.1|2471.3|2467.3|3
1653568370000|2022-05-26 12:32:50|2471.6|2467.6|2472.3|2468.3|2472.3|2468.3|2471.6|2467.6|4
1653568380000|2022-05-26 12:33:00|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2
1653568390000|2022-05-26 12:33:10|||||||||15
1653568400000|2022-05-26 12:33:20|2472.3|2468.3|2471.3|2467.3|2472.3|2468.3|2471.3|2467.3|20
1653568410000|2022-05-26 12:33:30|2471.9|2467.9|2470.8|2466.8|2471.9|2467.9|2470.8|2466.8|4
1653568420000|2022-05-26 12:33:40|2471|2467|2472.8|2468.8|2472.8|2468.8|2471|2467|21
1653568430000|2022-05-26 12:33:50|2472.6|2468.6|2471.5|2467.5|2472.6|2468.6|2471.5|2467.5|96
1653568440000|2022-05-26 12:34:00|2471.3|2467.3|2469.9|2465.9|2471.3|2467.3|2469.3|2465.3|73
1653568450000|2022-05-26 12:34:10|||||||||5
1653568480000|2022-05-26 12:34:40|||||||||3
1653568490000|2022-05-26 12:34:50|2469.3|2465.3|2468.9|2464.9|2469.3|2465.3|2468.9|2464.9|1
1653568500000|2022-05-26 12:35:00|2469.1|2465.1|2470.9|2466.9|2470.9|2466.9|2469.1|2465.1|35
1653568510000|2022-05-26 12:35:10|2471.3|2467.3|2471.4|2467.4|2471.4|2467.4|2471.3|2467.3|1
1653568520000|2022-05-26 12:35:20|2472.3|2468.3|2471.9|2467.9|2472.4|2468.4|2471.9|2467.9|8
1653568540000|2022-05-26 12:35:40|2472.6|2468.6|2472.9|2468.9|2472.9|2468.9|2472.6|2468.6|2
1653568550000|2022-05-26 12:35:50|||||||||7
1653568560000|2022-05-26 12:36:00|2473.4|2469.4|2471.9|2467.9|2473.6|2469.6|2471.4|2467.4|51
1653568570000|2022-05-26 12:36:10|||||||||6
1653568580000|2022-05-26 12:36:20|||||||||7
1653568600000|2022-05-26 12:36:40|2471.4|2467.4|2470.9|2466.9|2471.4|2467.4|2470.9|2466.9|5
1653568610000|2022-05-26 12:36:50|||||||||8
1653568620000|2022-05-26 12:37:00|2471.6|2467.6|2471.8|2467.8|2471.8|2467.8|2471.6|2467.6|32
1653568630000|2022-05-26 12:37:10|2472|2468|2472.3|2468.3|2472.3|2468.3|2472|2468|9
1653568650000|2022-05-26 12:37:30|||||||||6
1653568660000|2022-05-26 12:37:40|||||||||2
1653568670000|2022-05-26 12:37:50|2472|2468|2472|2468|2472|2468|2472|2468|1
1653568680000|2022-05-26 12:38:00|2472.3|2468.3|2473.8|2469.8|2474.3|2470.3|2472.3|2468.3|20
1653568690000|2022-05-26 12:38:10|||||||||12
1653568700000|2022-05-26 12:38:20|||||||||2
1653568710000|2022-05-26 12:38:30|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|3
1653568720000|2022-05-26 12:38:40|||||||||5
1653568730000|2022-05-26 12:38:50|2474.6|2470.6|2475.3|2471.3|2475.3|2471.3|2474.6|2470.6|19
1653568740000|2022-05-26 12:39:00|2475.5|2471.5|2474.6|2470.6|2475.8|2471.8|2474.6|2470.6|45
1653568750000|2022-05-26 12:39:10|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2
1653568760000|2022-05-26 12:39:20|2473.6|2469.6|2470.6|2466.6|2473.6|2469.6|2470.6|2466.6|44
1653568770000|2022-05-26 12:39:30|2469.9|2465.9|2470.3|2466.3|2470.3|2466.3|2469.9|2465.9|1
1653568780000|2022-05-26 12:39:40|2470|2466|2468.8|2464.8|2470|2466|2468.8|2464.8|7
1653568790000|2022-05-26 12:39:50|2468.6|2464.6|2468.8|2464.8|2469.3|2465.3|2468.3|2464.3|176
1653568800000|2022-05-26 12:40:00|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|20
1653568820000|2022-05-26 12:40:20|2468.3|2464.3|2468.1|2464.1|2468.3|2464.3|2467.1|2463.1|11
1653568830000|2022-05-26 12:40:30|2468.3|2464.3|2467.6|2463.6|2468.3|2464.3|2467.6|2463.6|2
1653568840000|2022-05-26 12:40:40|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|78
1653568850000|2022-05-26 12:40:50|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|4
1653568860000|2022-05-26 12:41:00|2467.1|2463.1|2466.9|2462.9|2467.1|2463.1|2466.9|2462.9|0
1653568870000|2022-05-26 12:41:10|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|1
1653568880000|2022-05-26 12:41:20|2466.8|2462.8|2466.1|2462.1|2466.8|2462.8|2466.1|2462.1|13
1653568900000|2022-05-26 12:41:40|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|5
1653568910000|2022-05-26 12:41:50|||||||||3
1653568920000|2022-05-26 12:42:00|2466.1|2462.1|2465.8|2461.8|2466.3|2462.3|2465.6|2461.6|30
1653568930000|2022-05-26 12:42:10|2466.3|2462.3|2465.8|2461.8|2466.3|2462.3|2465.8|2461.8|3
1653568940000|2022-05-26 12:42:20|2466|2462|2466.3|2462.3|2467.3|2463.3|2466|2462|38
1653568950000|2022-05-26 12:42:30|2467|2463|2466.6|2462.6|2467|2463|2466.3|2462.3|45
1653568960000|2022-05-26 12:42:40|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|1
1653568980000|2022-05-26 12:43:00|||||||||2
1653568990000|2022-05-26 12:43:10|2466.9|2462.9|2466.8|2462.8|2467.3|2463.3|2466.8|2462.8|4
1653569000000|2022-05-26 12:43:20|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|0
1653569020000|2022-05-26 12:43:40|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|4
1653569030000|2022-05-26 12:43:50|2465.6|2461.6|2466|2462|2466|2462|2465.3|2461.3|4
1653569040000|2022-05-26 12:44:00|2466.3|2462.3|2466.8|2462.8|2467.3|2463.3|2466.3|2462.3|3
1653569050000|2022-05-26 12:44:10|2466.6|2462.6|2466.8|2462.8|2466.8|2462.8|2466.3|2462.3|2
1653569070000|2022-05-26 12:44:30|2466.6|2462.6|2464.6|2460.6|2466.6|2462.6|2464.6|2460.6|13
1653569080000|2022-05-26 12:44:40|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|0
1653569090000|2022-05-26 12:44:50|||||||||1
1653569100000|2022-05-26 12:45:00|2464.8|2460.8|2465.6|2461.6|2465.6|2461.6|2464.8|2460.8|7
1653569110000|2022-05-26 12:45:10|2465.8|2461.8|2465.3|2461.3|2465.8|2461.8|2465.3|2461.3|1
1653569120000|2022-05-26 12:45:20|2465.6|2461.6|2465.3|2461.3|2465.6|2461.6|2465.3|2461.3|10
1653569130000|2022-05-26 12:45:30|||||||||4
1653569140000|2022-05-26 12:45:40|||||||||3
1653569150000|2022-05-26 12:45:50|2465.1|2461.1|2465.3|2461.3|2465.3|2461.3|2465|2461|12
1653569170000|2022-05-26 12:46:10|2465|2461|2465.3|2461.3|2465.3|2461.3|2465|2461|3
1653569180000|2022-05-26 12:46:20|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2
1653569190000|2022-05-26 12:46:30|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|8
1653569200000|2022-05-26 12:46:40|2466.3|2462.3|2466.8|2462.8|2467.3|2463.3|2466.3|2462.3|6
1653569210000|2022-05-26 12:46:50|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|12
1653569220000|2022-05-26 12:47:00|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2
1653569240000|2022-05-26 12:47:20|||||||||6
1653569270000|2022-05-26 12:47:50|2463.8|2459.8|2464.3|2460.3|2464.3|2460.3|2463.8|2459.8|10
1653569280000|2022-05-26 12:48:00|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|12
1653569290000|2022-05-26 12:48:10|||||||||2
1653569310000|2022-05-26 12:48:30|2465|2461|2465.3|2461.3|2465.3|2461.3|2465|2461|4
1653569320000|2022-05-26 12:48:40|2464.8|2460.8|2464.3|2460.3|2464.8|2460.8|2464.3|2460.3|9
1653569340000|2022-05-26 12:49:00|2464.8|2460.8|2465.3|2461.3|2465.3|2461.3|2464.8|2460.8|6
1653569350000|2022-05-26 12:49:10|2465.6|2461.6|2465.3|2461.3|2465.6|2461.6|2465.3|2461.3|4
1653569360000|2022-05-26 12:49:20|2465.9|2461.9|2467.3|2463.3|2467.3|2463.3|2465.9|2461.9|10
1653569370000|2022-05-26 12:49:30|2466.3|2462.3|2466.6|2462.6|2466.6|2462.6|2465.8|2461.8|3
1653569380000|2022-05-26 12:49:40|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|4
1653569390000|2022-05-26 12:49:50|||||||||4
1653569400000|2022-05-26 12:50:00|||||||||1
1653569410000|2022-05-26 12:50:10|||||||||2
1653569430000|2022-05-26 12:50:30|||||||||1
1653569440000|2022-05-26 12:50:40|||||||||3
1653569460000|2022-05-26 12:51:00|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|8
1653569480000|2022-05-26 12:51:20|2465.9|2461.9|2466.3|2462.3|2466.3|2462.3|2465.9|2461.9|14
1653569490000|2022-05-26 12:51:30|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.3|2462.3|3
1653569500000|2022-05-26 12:51:40|||||||||2
1653569510000|2022-05-26 12:51:50|||||||||3
1653569520000|2022-05-26 12:52:00|2466.8|2462.8|2467.6|2463.6|2467.6|2463.6|2466.8|2462.8|2
1653569530000|2022-05-26 12:52:10|||||||||3
1653569540000|2022-05-26 12:52:20|2466.8|2462.8|2467.3|2463.3|2467.3|2463.3|2466.8|2462.8|5
1653569550000|2022-05-26 12:52:30|||||||||4
1653569560000|2022-05-26 12:52:40|2467.8|2463.8|2467.3|2463.3|2467.8|2463.8|2467.3|2463.3|5
1653569570000|2022-05-26 12:52:50|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2
1653569580000|2022-05-26 12:53:00|||||||||3
1653569590000|2022-05-26 12:53:10|2468|2464|2468.6|2464.6|2468.6|2464.6|2468|2464|1
1653569600000|2022-05-26 12:53:20|||||||||2
1653569610000|2022-05-26 12:53:30|||||||||4
1653569620000|2022-05-26 12:53:40|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|1
1653569630000|2022-05-26 12:53:50|||||||||4
1653569640000|2022-05-26 12:54:00|2469.1|2465.1|2469.8|2465.8|2469.8|2465.8|2469.1|2465.1|1
1653569650000|2022-05-26 12:54:10|||||||||7
1653569670000|2022-05-26 12:54:30|||||||||1
1653569680000|2022-05-26 12:54:40|||||||||3
1653569700000|2022-05-26 12:55:00|2469.6|2465.6|2471.1|2467.1|2471.1|2467.1|2469.6|2465.6|13
1653569710000|2022-05-26 12:55:10|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2470.6|2466.6|6
1653569720000|2022-05-26 12:55:20|2470.8|2466.8|2468.6|2464.6|2470.8|2466.8|2468.6|2464.6|5
1653569730000|2022-05-26 12:55:30|||||||||6
1653569740000|2022-05-26 12:55:40|2469.1|2465.1|2469.3|2465.3|2469.3|2465.3|2468.8|2464.8|4
1653569750000|2022-05-26 12:55:50|2469.6|2465.6|2468.6|2464.6|2470.3|2466.3|2468.6|2464.6|151
1653569760000|2022-05-26 12:56:00|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|8
1653569770000|2022-05-26 12:56:10|||||||||8
1653569780000|2022-05-26 12:56:20|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|1
1653569790000|2022-05-26 12:56:30|2468.8|2464.8|2468.6|2464.6|2468.8|2464.8|2468.6|2464.6|1
1653569800000|2022-05-26 12:56:40|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|1
1653569810000|2022-05-26 12:56:50|2469|2465|2469.3|2465.3|2469.3|2465.3|2469|2465|2
1653569820000|2022-05-26 12:57:00|2470.3|2466.3|2470.6|2466.6|2470.6|2466.6|2470.3|2466.3|3
1653569830000|2022-05-26 12:57:10|||||||||1
1653569840000|2022-05-26 12:57:20|||||||||1
1653569850000|2022-05-26 12:57:30|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2
1653569860000|2022-05-26 12:57:40|2470.6|2466.6|2470.6|2466.6|2470.8|2466.8|2470.6|2466.6|3
1653569870000|2022-05-26 12:57:50|||||||||1
1653569880000|2022-05-26 12:58:00|||||||||6
1653569890000|2022-05-26 12:58:10|2469.3|2465.3|2468.6|2464.6|2469.3|2465.3|2468.6|2464.6|4
1653569900000|2022-05-26 12:58:20|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|3
1653569910000|2022-05-26 12:58:30|2468.3|2464.3|2467.3|2463.3|2468.3|2464.3|2467.3|2463.3|5
1653569920000|2022-05-26 12:58:40|2466.6|2462.6|2466.3|2462.3|2466.6|2462.6|2466.1|2462.1|9
1653569930000|2022-05-26 12:58:50|2466.6|2462.6|2465.8|2461.8|2466.6|2462.6|2465.8|2461.8|1
1653569940000|2022-05-26 12:59:00|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|0
1653569950000|2022-05-26 12:59:10|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|5
1653569970000|2022-05-26 12:59:30|||||||||3
1653569990000|2022-05-26 12:59:50|||||||||1
1653570000000|2022-05-26 13:00:00|2467.4|2463.4|2468.3|2464.3|2468.8|2464.8|2467.4|2463.4|7
1653570010000|2022-05-26 13:00:10|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|0
1653570020000|2022-05-26 13:00:20|2467.8|2463.8|2467.3|2463.3|2467.8|2463.8|2467.3|2463.3|7
1653570030000|2022-05-26 13:00:30|2466.3|2462.3|2466.6|2462.6|2466.6|2462.6|2466.3|2462.3|3
1653570040000|2022-05-26 13:00:40|||||||||6
1653570050000|2022-05-26 13:00:50|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|1
1653570060000|2022-05-26 13:01:00|||||||||1
1653570070000|2022-05-26 13:01:10|||||||||3
1653570080000|2022-05-26 13:01:20|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|1
1653570090000|2022-05-26 13:01:30|2466.8|2462.8|2467.3|2463.3|2467.3|2463.3|2466.8|2462.8|4
1653570110000|2022-05-26 13:01:50|2468.8|2464.8|2469|2465|2469|2465|2468.8|2464.8|4
1653570120000|2022-05-26 13:02:00|2469.3|2465.3|2470.8|2466.8|2470.8|2466.8|2469.3|2465.3|26
1653570140000|2022-05-26 13:02:20|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|3
1653570150000|2022-05-26 13:02:30|||||||||5
1653570160000|2022-05-26 13:02:40|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|14
1653570170000|2022-05-26 13:02:50|||||||||4
1653570180000|2022-05-26 13:03:00|||||||||2
1653570190000|2022-05-26 13:03:10|2470.6|2466.6|2469.6|2465.6|2470.6|2466.6|2469.6|2465.6|16
1653570210000|2022-05-26 13:03:30|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|3
1653570230000|2022-05-26 13:03:50|2467.3|2463.3|2467.3|2463.3|2467.6|2463.6|2467.3|2463.3|27
1653570240000|2022-05-26 13:04:00|2467.8|2463.8|2468.3|2464.3|2468.3|2464.3|2467.8|2463.8|5
1653570250000|2022-05-26 13:04:10|2468.6|2464.6|2468.3|2464.3|2468.6|2464.6|2468.3|2464.3|2
1653570260000|2022-05-26 13:04:20|||||||||6
1653570270000|2022-05-26 13:04:30|||||||||3
1653570280000|2022-05-26 13:04:40|2468.1|2464.1|2468.1|2464.1|2468.3|2464.3|2468.1|2464.1|5
1653570290000|2022-05-26 13:04:50|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|3
1653570300000|2022-05-26 13:05:00|||||||||3
1653570310000|2022-05-26 13:05:10|2468.1|2464.1|2468.3|2464.3|2468.3|2464.3|2468.1|2464.1|15
1653570330000|2022-05-26 13:05:30|2469.6|2465.6|2470.1|2466.1|2470.1|2466.1|2469.6|2465.6|196
1653570340000|2022-05-26 13:05:40|2469.9|2465.9|2469.6|2465.6|2469.9|2465.9|2469.3|2465.3|16
1653570350000|2022-05-26 13:05:50|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|115
1653570360000|2022-05-26 13:06:00|||||||||3
1653570370000|2022-05-26 13:06:10|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|0
1653570380000|2022-05-26 13:06:20|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|6
1653570390000|2022-05-26 13:06:30|2470.3|2466.3|2469.8|2465.8|2470.3|2466.3|2469.8|2465.8|6
1653570410000|2022-05-26 13:06:50|2469.6|2465.6|2469.6|2465.6|2469.8|2465.8|2469.6|2465.6|14
1653570430000|2022-05-26 13:07:10|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|3
1653570440000|2022-05-26 13:07:20|||||||||1
1653570450000|2022-05-26 13:07:30|2469.9|2465.9|2470.6|2466.6|2470.6|2466.6|2469.9|2465.9|5
1653570460000|2022-05-26 13:07:40|||||||||2
1653570470000|2022-05-26 13:07:50|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|1
1653570480000|2022-05-26 13:08:00|2470.6|2466.6|2470.3|2466.3|2470.6|2466.6|2470.3|2466.3|26
1653570510000|2022-05-26 13:08:30|||||||||3
1653570520000|2022-05-26 13:08:40|||||||||1
1653570530000|2022-05-26 13:08:50|||||||||5
1653570540000|2022-05-26 13:09:00|||||||||3
1653570550000|2022-05-26 13:09:10|||||||||4
1653570570000|2022-05-26 13:09:30|2470.8|2466.8|2470.8|2466.8|2471.1|2467.1|2470.8|2466.8|3
1653570580000|2022-05-26 13:09:40|||||||||36
1653570590000|2022-05-26 13:09:50|||||||||84
1653570600000|2022-05-26 13:10:00|2470.5|2466.5|2470.3|2466.3|2470.5|2466.5|2470.3|2466.3|36
1653570610000|2022-05-26 13:10:10|2470.6|2466.6|2468.9|2464.9|2470.6|2466.6|2468.6|2464.6|80
1653570620000|2022-05-26 13:10:20|2469.3|2465.3|2469.9|2465.9|2469.9|2465.9|2469.3|2465.3|183
1653570630000|2022-05-26 13:10:30|||||||||1
1653570640000|2022-05-26 13:10:40|2469.3|2465.3|2468.9|2464.9|2469.3|2465.3|2468.9|2464.9|6
1653570660000|2022-05-26 13:11:00|2469.3|2465.3|2466.3|2462.3|2469.3|2465.3|2464.9|2460.9|25
1653570670000|2022-05-26 13:11:10|2468.1|2464.1|2468.4|2464.4|2468.6|2464.6|2468.1|2464.1|120
1653570680000|2022-05-26 13:11:20|2468.1|2464.1|2467.3|2463.3|2468.1|2464.1|2467.3|2463.3|32
1653570690000|2022-05-26 13:11:30|||||||||1
1653570700000|2022-05-26 13:11:40|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|0
1653570710000|2022-05-26 13:11:50|2467.8|2463.8|2468.3|2464.3|2468.3|2464.3|2467.8|2463.8|1
1653570720000|2022-05-26 13:12:00|2469.1|2465.1|2468.8|2464.8|2469.1|2465.1|2468.8|2464.8|256
1653570730000|2022-05-26 13:12:10|||||||||21
1653570740000|2022-05-26 13:12:20|2469.3|2465.3|2470.1|2466.1|2470.1|2466.1|2469.3|2465.3|2
1653570750000|2022-05-26 13:12:30|2469.8|2465.8|2470.6|2466.6|2470.6|2466.6|2469.8|2465.8|195
1653570760000|2022-05-26 13:12:40|||||||||1
1653570780000|2022-05-26 13:13:00|||||||||1
1653570820000|2022-05-26 13:13:40|2471.3|2467.3|2473|2469|2473|2469|2471.3|2467.3|13
1653570830000|2022-05-26 13:13:50|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|1
1653570840000|2022-05-26 13:14:00|||||||||2
1653570850000|2022-05-26 13:14:10|||||||||1
1653570860000|2022-05-26 13:14:20|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.3|2468.3|1
1653570880000|2022-05-26 13:14:40|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1653570890000|2022-05-26 13:14:50|2471.6|2467.6|2471.3|2467.3|2471.6|2467.6|2471.3|2467.3|29
1653570900000|2022-05-26 13:15:00|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|12
1653570910000|2022-05-26 13:15:10|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|0
1653570920000|2022-05-26 13:15:20|||||||||3
1653570930000|2022-05-26 13:15:30|||||||||1
1653570960000|2022-05-26 13:16:00|||||||||1
1653570970000|2022-05-26 13:16:10|||||||||1
1653570990000|2022-05-26 13:16:30|||||||||3
1653571000000|2022-05-26 13:16:40|2471.9|2467.9|2471.3|2467.3|2471.9|2467.9|2471.3|2467.3|22
1653571040000|2022-05-26 13:17:20|||||||||2
1653571050000|2022-05-26 13:17:30|||||||||1
1653571090000|2022-05-26 13:18:10|||||||||1
1653571100000|2022-05-26 13:18:20|||||||||10
1653571110000|2022-05-26 13:18:30|2472.3|2468.3|2472.8|2468.8|2473.3|2469.3|2471.6|2467.6|30
1653571120000|2022-05-26 13:18:40|||||||||1
1653571130000|2022-05-26 13:18:50|||||||||4
1653571140000|2022-05-26 13:19:00|2473.1|2469.1|2472.8|2468.8|2473.3|2469.3|2472.8|2468.8|7
1653571160000|2022-05-26 13:19:20|2473|2469|2473.1|2469.1|2473.3|2469.3|2473|2469|25
1653571170000|2022-05-26 13:19:30|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|0
1653571180000|2022-05-26 13:19:40|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|10
1653571190000|2022-05-26 13:19:50|||||||||6
1653571200000|2022-05-26 13:20:00|2473|2469|2473|2469|2473|2469|2472.5|2468.5|254
1653571210000|2022-05-26 13:20:10|||||||||7
1653571220000|2022-05-26 13:20:20|||||||||4
1653571230000|2022-05-26 13:20:30|||||||||7
1653571240000|2022-05-26 13:20:40|||||||||3
1653571250000|2022-05-26 13:20:50|2473.5|2469.5|2474|2470|2474|2470|2473.5|2469.5|32
1653571260000|2022-05-26 13:21:00|2473.8|2469.8|2473.5|2469.5|2474|2470|2473.5|2469.5|21
1653571270000|2022-05-26 13:21:10|2473.6|2469.6|2472.6|2468.6|2474.5|2470.5|2471.6|2467.6|22
1653571280000|2022-05-26 13:21:20|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|9
1653571290000|2022-05-26 13:21:30|2470.6|2466.6|2470.6|2466.6|2471|2467|2470.6|2466.6|41
1653571300000|2022-05-26 13:21:40|||||||||1
1653571320000|2022-05-26 13:22:00|2470.8|2466.8|2470.6|2466.6|2472|2468|2470.6|2466.6|36
1653571330000|2022-05-26 13:22:10|2471|2467|2471|2467|2471|2467|2471|2467|8
1653571340000|2022-05-26 13:22:20|2471.3|2467.3|2471.1|2467.1|2471.5|2467.5|2470.6|2466.6|2
1653571350000|2022-05-26 13:22:30|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|17
1653571370000|2022-05-26 13:22:50|||||||||5
1653571390000|2022-05-26 13:23:10|2472|2468|2472.1|2468.1|2472.1|2468.1|2472|2468|12
1653571400000|2022-05-26 13:23:20|2473|2469|2473.6|2469.6|2473.6|2469.6|2473|2469|8
1653571410000|2022-05-26 13:23:30|2474|2470|2474|2470|2474|2470|2474|2470|0
1653571420000|2022-05-26 13:23:40|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|7
1653571430000|2022-05-26 13:23:50|||||||||10
1653571440000|2022-05-26 13:24:00|||||||||1
1653571450000|2022-05-26 13:24:10|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|20
1653571460000|2022-05-26 13:24:20|2473|2469|2473|2469|2473|2469|2473|2469|3
1653571480000|2022-05-26 13:24:40|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|19
1653571490000|2022-05-26 13:24:50|2471.6|2467.6|2471|2467|2471.6|2467.6|2471|2467|13
1653571500000|2022-05-26 13:25:00|||||||||5
1653571510000|2022-05-26 13:25:10|||||||||7
1653571520000|2022-05-26 13:25:20|2470|2466|2469.6|2465.6|2470|2466|2469.6|2465.6|38
1653571530000|2022-05-26 13:25:30|2470|2466|2469.6|2465.6|2470.1|2466.1|2469.6|2465.6|10
1653571540000|2022-05-26 13:25:40|2470.3|2466.3|2469|2465|2470.3|2466.3|2468.5|2464.5|3
1653571550000|2022-05-26 13:25:50|||||||||27
1653571560000|2022-05-26 13:26:00|2468|2464|2468|2464|2468|2464|2468|2464|14
1653571580000|2022-05-26 13:26:20|2467.3|2463.3|2467.1|2463.1|2467.3|2463.3|2467.1|2463.1|1
1653571590000|2022-05-26 13:26:30|2467.3|2463.3|2468.1|2464.1|2468.1|2464.1|2467.3|2463.3|6
1653571600000|2022-05-26 13:26:40|2468.6|2464.6|2469|2465|2469|2465|2468.6|2464.6|0
1653571610000|2022-05-26 13:26:50|||||||||5
1653571620000|2022-05-26 13:27:00|2468.5|2464.5|2469|2465|2469|2465|2468.5|2464.5|15
1653571630000|2022-05-26 13:27:10|||||||||1
1653571640000|2022-05-26 13:27:20|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2
1653571650000|2022-05-26 13:27:30|||||||||9
1653571660000|2022-05-26 13:27:40|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|2468.1|2464.1|26
1653571670000|2022-05-26 13:27:50|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|7
1653571680000|2022-05-26 13:28:00|2467.1|2463.1|2466.5|2462.5|2467.1|2463.1|2466.5|2462.5|2
1653571690000|2022-05-26 13:28:10|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|0
1653571700000|2022-05-26 13:28:20|2467|2463|2467|2463|2467|2463|2466.6|2462.6|156
1653571710000|2022-05-26 13:28:30|2466.1|2462.1|2466|2462|2466.1|2462.1|2466|2462|66
1653571720000|2022-05-26 13:28:40|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|0
1653571730000|2022-05-26 13:28:50|||||||||8
1653571740000|2022-05-26 13:29:00|2465|2461|2465|2461|2465|2461|2465|2461|3
1653571750000|2022-05-26 13:29:10|2465.1|2461.1|2465.5|2461.5|2465.5|2461.5|2465.1|2461.1|13
1653571760000|2022-05-26 13:29:20|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|0
1653571780000|2022-05-26 13:29:40|2465|2461|2464.5|2460.5|2465|2461|2464.5|2460.5|9
1653571800000|2022-05-26 13:30:00|2464.6|2460.6|2465|2461|2465|2461|2464.6|2460.6|3
1653571810000|2022-05-26 13:30:10|2465.5|2461.5|2466|2462|2466|2462|2465.5|2461.5|16
1653571820000|2022-05-26 13:30:20|||||||||2
1653571840000|2022-05-26 13:30:40|2467.1|2463.1|2467.8|2463.8|2467.8|2463.8|2467.1|2463.1|6
1653571850000|2022-05-26 13:30:50|2467.6|2463.6|2467.8|2463.8|2467.8|2463.8|2467.6|2463.6|5
1653571860000|2022-05-26 13:31:00|2467.4|2463.4|2466.1|2462.1|2467.4|2463.4|2466.1|2462.1|15
1653571890000|2022-05-26 13:31:30|||||||||3
1653571900000|2022-05-26 13:31:40|2466|2462|2466|2462|2466|2462|2465.8|2461.8|4
1653571910000|2022-05-26 13:31:50|2465.8|2461.8|2466|2462|2466|2462|2465.8|2461.8|3
1653571920000|2022-05-26 13:32:00|2466.3|2462.3|2466.6|2462.6|2466.6|2462.6|2466.3|2462.3|22
1653571930000|2022-05-26 13:32:10|2467.3|2463.3|2468.3|2464.3|2468.3|2464.3|2467.3|2463.3|15
1653571940000|2022-05-26 13:32:20|||||||||4
1653571950000|2022-05-26 13:32:30|2468.6|2464.6|2468.3|2464.3|2468.6|2464.6|2468.3|2464.3|13
1653571960000|2022-05-26 13:32:40|2468.8|2464.8|2469|2465|2469|2465|2468.8|2464.8|8
1653571970000|2022-05-26 13:32:50|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|15
1653571980000|2022-05-26 13:33:00|||||||||1
1653571990000|2022-05-26 13:33:10|2469.6|2465.6|2470.3|2466.3|2470.3|2466.3|2469.6|2465.6|11
1653572000000|2022-05-26 13:33:20|||||||||2
1653572010000|2022-05-26 13:33:30|||||||||7
1653572020000|2022-05-26 13:33:40|||||||||5
1653572030000|2022-05-26 13:33:50|||||||||1
1653572050000|2022-05-26 13:34:10|||||||||6
1653572060000|2022-05-26 13:34:20|||||||||1
1653572080000|2022-05-26 13:34:40|||||||||6
1653572100000|2022-05-26 13:35:00|||||||||6
1653572110000|2022-05-26 13:35:10|2470.6|2466.6|2470.3|2466.3|2471.3|2467.3|2470.3|2466.3|30
1653572120000|2022-05-26 13:35:20|2469.9|2465.9|2469.8|2465.8|2469.9|2465.9|2469.3|2465.3|18
1653572130000|2022-05-26 13:35:30|2469.6|2465.6|2467.3|2463.3|2469.6|2465.6|2467.3|2463.3|23
1653572140000|2022-05-26 13:35:40|2466.5|2462.5|2466.8|2462.8|2466.8|2462.8|2466.5|2462.5|2
1653572150000|2022-05-26 13:35:50|2467|2463|2467|2463|2467|2463|2467|2463|0
1653572160000|2022-05-26 13:36:00|||||||||7
1653572170000|2022-05-26 13:36:10|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|1
1653572180000|2022-05-26 13:36:20|2468|2464|2468|2464|2468|2464|2468|2464|14
1653572190000|2022-05-26 13:36:30|2468.3|2464.3|2467.5|2463.5|2468.3|2464.3|2467.5|2463.5|23
1653572200000|2022-05-26 13:36:40|2467.3|2463.3|2467|2463|2467.3|2463.3|2467|2463|6
1653572210000|2022-05-26 13:36:50|||||||||2
1653572220000|2022-05-26 13:37:00|||||||||1
1653572230000|2022-05-26 13:37:10|||||||||1
1653572240000|2022-05-26 13:37:20|||||||||6
1653572250000|2022-05-26 13:37:30|2467.5|2463.5|2467.6|2463.6|2467.6|2463.6|2467.5|2463.5|3
1653572260000|2022-05-26 13:37:40|2468|2464|2468|2464|2468|2464|2468|2464|0
1653572270000|2022-05-26 13:37:50|||||||||14
1653572280000|2022-05-26 13:38:00|||||||||1
1653572290000|2022-05-26 13:38:10|2469.6|2465.6|2470.5|2466.5|2470.5|2466.5|2469.6|2465.6|27
1653572300000|2022-05-26 13:38:20|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|8
1653572310000|2022-05-26 13:38:30|||||||||1
1653572320000|2022-05-26 13:38:40|2471|2467|2471|2467|2471|2467|2471|2467|5
1653572330000|2022-05-26 13:38:50|||||||||1
1653572340000|2022-05-26 13:39:00|2471.3|2467.3|2473.5|2469.5|2473.5|2469.5|2471.3|2467.3|30
1653572350000|2022-05-26 13:39:10|2472.8|2468.8|2473|2469|2473|2469|2472.6|2468.6|21
1653572360000|2022-05-26 13:39:20|||||||||89
1653572370000|2022-05-26 13:39:30|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|1
1653572380000|2022-05-26 13:39:40|||||||||4
1653572390000|2022-05-26 13:39:50|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2
1653572400000|2022-05-26 13:40:00|||||||||3
1653572410000|2022-05-26 13:40:10|||||||||1
1653572430000|2022-05-26 13:40:30|2473|2469|2471.6|2467.6|2473|2469|2471.6|2467.6|33
1653572440000|2022-05-26 13:40:40|2471|2467|2470|2466|2471|2467|2470|2466|15
1653572450000|2022-05-26 13:40:50|2469.8|2465.8|2470.1|2466.1|2470.1|2466.1|2469.8|2465.8|3
1653572460000|2022-05-26 13:41:00|||||||||5
1653572470000|2022-05-26 13:41:10|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|0
1653572480000|2022-05-26 13:41:20|||||||||1
1653572490000|2022-05-26 13:41:30|||||||||3
1653572500000|2022-05-26 13:41:40|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|0
1653572510000|2022-05-26 13:41:50|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|7
1653572520000|2022-05-26 13:42:00|2471.6|2467.6|2472|2468|2472|2468|2471.6|2467.6|25
1653572530000|2022-05-26 13:42:10|2472.3|2468.3|2472|2468|2472.3|2468.3|2471.3|2467.3|14
1653572540000|2022-05-26 13:42:20|2471.8|2467.8|2471.5|2467.5|2471.8|2467.8|2471.5|2467.5|7
1653572550000|2022-05-26 13:42:30|2473|2469|2473|2469|2473|2469|2473|2469|2
1653572560000|2022-05-26 13:42:40|||||||||1
1653572570000|2022-05-26 13:42:50|||||||||15
1653572580000|2022-05-26 13:43:00|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|4
1653572590000|2022-05-26 13:43:10|2472|2468|2472|2468|2472|2468|2472|2468|4
1653572600000|2022-05-26 13:43:20|||||||||1
1653572620000|2022-05-26 13:43:40|||||||||5
1653572630000|2022-05-26 13:43:50|2470.3|2466.3|2470.6|2466.6|2470.6|2466.6|2470.3|2466.3|11
1653572640000|2022-05-26 13:44:00|2471|2467|2471|2467|2471|2467|2471|2467|2
1653572650000|2022-05-26 13:44:10|||||||||5
1653572660000|2022-05-26 13:44:20|||||||||3
1653572670000|2022-05-26 13:44:30|||||||||1
1653572680000|2022-05-26 13:44:40|2470.6|2466.6|2470.6|2466.6|2471|2467|2470.3|2466.3|18
1653572690000|2022-05-26 13:44:50|2471|2467|2471|2467|2471|2467|2471|2467|3
1653572700000|2022-05-26 13:45:00|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|0
1653572710000|2022-05-26 13:45:10|||||||||1
1653572720000|2022-05-26 13:45:20|2470|2466|2471|2467|2471|2467|2470|2466|12
1653572730000|2022-05-26 13:45:30|||||||||8
1653572740000|2022-05-26 13:45:40|||||||||3
1653572750000|2022-05-26 13:45:50|||||||||6
1653572760000|2022-05-26 13:46:00|||||||||4
1653572780000|2022-05-26 13:46:20|||||||||18
1653572790000|2022-05-26 13:46:30|||||||||2
1653572800000|2022-05-26 13:46:40|||||||||12
1653572810000|2022-05-26 13:46:50|||||||||5
1653572820000|2022-05-26 13:47:00|2471.3|2467.3|2471|2467|2471.3|2467.3|2471|2467|1
1653572830000|2022-05-26 13:47:10|2471.3|2467.3|2472|2468|2472|2468|2471.3|2467.3|10
1653572840000|2022-05-26 13:47:20|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|3
1653572860000|2022-05-26 13:47:40|2473|2469|2476.6|2472.6|2476.6|2472.6|2473|2469|79
1653572870000|2022-05-26 13:47:50|2477|2473|2475.6|2471.6|2477.6|2473.6|2475.6|2471.6|49
1653572880000|2022-05-26 13:48:00|2474.6|2470.6|2474.6|2470.6|2475|2471|2474.6|2470.6|23
1653572890000|2022-05-26 13:48:10|||||||||2
1653572910000|2022-05-26 13:48:30|||||||||27
1653572920000|2022-05-26 13:48:40|||||||||1
1653572930000|2022-05-26 13:48:50|||||||||4
1653572940000|2022-05-26 13:49:00|||||||||8
1653572950000|2022-05-26 13:49:10|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|8
1653572960000|2022-05-26 13:49:20|||||||||3
1653572970000|2022-05-26 13:49:30|2472.6|2468.6|2472|2468|2472.6|2468.6|2472|2468|21
1653572980000|2022-05-26 13:49:40|||||||||8
1653572990000|2022-05-26 13:49:50|||||||||1
1653573010000|2022-05-26 13:50:10|2471.3|2467.3|2471|2467|2471.3|2467.3|2471|2467|12
1653573020000|2022-05-26 13:50:20|||||||||4
1653573030000|2022-05-26 13:50:30|2471.3|2467.3|2472|2468|2472|2468|2471.3|2467.3|165
1653573040000|2022-05-26 13:50:40|||||||||8
1653573050000|2022-05-26 13:50:50|||||||||3
1653573060000|2022-05-26 13:51:00|||||||||3
1653573070000|2022-05-26 13:51:10|||||||||1
1653573090000|2022-05-26 13:51:30|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|4
1653573100000|2022-05-26 13:51:40|2473|2469|2473|2469|2473|2469|2473|2469|1
1653573110000|2022-05-26 13:51:50|||||||||4
1653573120000|2022-05-26 13:52:00|||||||||1
1653573130000|2022-05-26 13:52:10|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|0
1653573140000|2022-05-26 13:52:20|||||||||4
1653573150000|2022-05-26 13:52:30|2473|2469|2473|2469|2473|2469|2473|2469|1
1653573160000|2022-05-26 13:52:40|||||||||6
1653573170000|2022-05-26 13:52:50|||||||||6
1653573180000|2022-05-26 13:53:00|2474|2470|2474.3|2470.3|2474.3|2470.3|2474|2470|23
1653573190000|2022-05-26 13:53:10|||||||||5
1653573200000|2022-05-26 13:53:20|||||||||2
1653573210000|2022-05-26 13:53:30|2474|2470|2474|2470|2474|2470|2474|2470|44
1653573220000|2022-05-26 13:53:40|||||||||4
1653573230000|2022-05-26 13:53:50|||||||||1
1653573240000|2022-05-26 13:54:00|2473.6|2469.6|2470.5|2466.5|2474|2470|2470.3|2466.3|27
1653573250000|2022-05-26 13:54:10|2470.3|2466.3|2469.3|2465.3|2470.3|2466.3|2469.3|2465.3|5
1653573260000|2022-05-26 13:54:20|||||||||5
1653573270000|2022-05-26 13:54:30|2468|2464|2468|2464|2468|2464|2468|2464|4
1653573280000|2022-05-26 13:54:40|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|4
1653573290000|2022-05-26 13:54:50|2467|2463|2467|2463|2467|2463|2467|2463|3
1653573300000|2022-05-26 13:55:00|||||||||5
1653573310000|2022-05-26 13:55:10|2467.3|2463.3|2467.3|2463.3|2467.6|2463.6|2467.3|2463.3|36
1653573320000|2022-05-26 13:55:20|||||||||4
1653573330000|2022-05-26 13:55:30|2468.8|2464.8|2468.6|2464.6|2470.3|2466.3|2468.1|2464.1|546
1653573340000|2022-05-26 13:55:40|||||||||1
1653573350000|2022-05-26 13:55:50|2467.6|2463.6|2463.6|2459.6|2467.6|2463.6|2463.3|2459.3|147
1653573360000|2022-05-26 13:56:00|2464.1|2460.1|2465.6|2461.6|2465.6|2461.6|2464.1|2460.1|41
1653573370000|2022-05-26 13:56:10|2466.3|2462.3|2464|2460|2466.3|2462.3|2463.8|2459.8|23
1653573380000|2022-05-26 13:56:20|2463.6|2459.6|2464.1|2460.1|2464.1|2460.1|2463.6|2459.6|32
1653573390000|2022-05-26 13:56:30|2464.3|2460.3|2465.3|2461.3|2465.3|2461.3|2464.3|2460.3|6
1653573410000|2022-05-26 13:56:50|2465|2461|2464.8|2460.8|2465|2461|2464.6|2460.6|10
1653573420000|2022-05-26 13:57:00|2465.1|2461.1|2465|2461|2465.1|2461.1|2465|2461|15
1653573430000|2022-05-26 13:57:10|2464.6|2460.6|2463.6|2459.6|2464.6|2460.6|2463.6|2459.6|12
1653573440000|2022-05-26 13:57:20|||||||||3
1653573450000|2022-05-26 13:57:30|2463.8|2459.8|2464.6|2460.6|2464.6|2460.6|2463.8|2459.8|6
1653573460000|2022-05-26 13:57:40|||||||||4
1653573470000|2022-05-26 13:57:50|2465.3|2461.3|2465.6|2461.6|2465.6|2461.6|2465.3|2461.3|9
1653573480000|2022-05-26 13:58:00|2465.3|2461.3|2464|2460|2465.3|2461.3|2464|2460|13
1653573490000|2022-05-26 13:58:10|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|29
1653573500000|2022-05-26 13:58:20|2462.6|2458.6|2461.5|2457.5|2462.6|2458.6|2461.5|2457.5|154
1653573510000|2022-05-26 13:58:30|2461.8|2457.8|2461.8|2457.8|2462|2458|2461.8|2457.8|1
1653573520000|2022-05-26 13:58:40|2462|2458|2462|2458|2462|2458|2462|2458|1
1653573540000|2022-05-26 13:59:00|||||||||1
1653573550000|2022-05-26 13:59:10|||||||||1
1653573570000|2022-05-26 13:59:30|2461.8|2457.8|2463.8|2459.8|2463.8|2459.8|2461.3|2457.3|11
1653573580000|2022-05-26 13:59:40|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|5
1653573590000|2022-05-26 13:59:50|||||||||2
1653573600000|2022-05-26 14:00:00|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|3
1653573650000|2022-05-26 14:00:50|2460|2456|2458.3|2454.3|2460|2456|2458.3|2454.3|26
1653573660000|2022-05-26 14:01:00|2458|2454|2457.6|2453.6|2458|2454|2455.8|2451.8|30
1653573670000|2022-05-26 14:01:10|2458.3|2454.3|2459.8|2455.8|2459.8|2455.8|2458.3|2454.3|11
1653573680000|2022-05-26 14:01:20|2460|2456|2459.1|2455.1|2460.3|2456.3|2459.1|2455.1|11
1653573690000|2022-05-26 14:01:30|2458.8|2454.8|2458.3|2454.3|2458.8|2454.8|2458.3|2454.3|1
1653573700000|2022-05-26 14:01:40|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|9
1653573710000|2022-05-26 14:01:50|2459|2455|2459.3|2455.3|2459.3|2455.3|2459|2455|1
1653573720000|2022-05-26 14:02:00|||||||||3
1653573730000|2022-05-26 14:02:10|2458.6|2454.6|2458|2454|2458.6|2454.6|2458|2454|11
1653573740000|2022-05-26 14:02:20|||||||||1
1653573750000|2022-05-26 14:02:30|2458.3|2454.3|2461|2457|2461|2457|2458.3|2454.3|44
1653573760000|2022-05-26 14:02:40|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|6
1653573770000|2022-05-26 14:02:50|||||||||3
1653573780000|2022-05-26 14:03:00|||||||||4
1653573790000|2022-05-26 14:03:10|2460|2456|2460.8|2456.8|2461.3|2457.3|2459.8|2455.8|25
1653573800000|2022-05-26 14:03:20|2461|2457|2461|2457|2461|2457|2461|2457|6
1653573810000|2022-05-26 14:03:30|2461.3|2457.3|2464|2460|2464|2460|2461.3|2457.3|25
1653573830000|2022-05-26 14:03:50|||||||||6
1653573840000|2022-05-26 14:04:00|||||||||2
1653573850000|2022-05-26 14:04:10|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|4
1653573860000|2022-05-26 14:04:20|||||||||3
1653573870000|2022-05-26 14:04:30|||||||||2
1653573880000|2022-05-26 14:04:40|2463.3|2459.3|2461.3|2457.3|2463.3|2459.3|2461.3|2457.3|56
1653573890000|2022-05-26 14:04:50|2461|2457|2462.6|2458.6|2462.6|2458.6|2461|2457|42
1653573900000|2022-05-26 14:05:00|2463|2459|2463|2459|2463|2459|2463|2459|5
1653573910000|2022-05-26 14:05:10|||||||||1
1653573930000|2022-05-26 14:05:30|||||||||4
1653573940000|2022-05-26 14:05:40|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|27
1653573950000|2022-05-26 14:05:50|2464|2460|2464.8|2460.8|2465|2461|2464|2460|5
1653573960000|2022-05-26 14:06:00|2464.5|2460.5|2463|2459|2464.5|2460.5|2463|2459|5
1653573970000|2022-05-26 14:06:10|||||||||2
1653573980000|2022-05-26 14:06:20|2462.5|2458.5|2462|2458|2462.5|2458.5|2462|2458|4
1653573990000|2022-05-26 14:06:30|||||||||8
1653574000000|2022-05-26 14:06:40|||||||||1
1653574010000|2022-05-26 14:06:50|||||||||10
1653574020000|2022-05-26 14:07:00|||||||||2
1653574030000|2022-05-26 14:07:10|2463|2459|2465.6|2461.6|2465.6|2461.6|2463|2459|65
1653574040000|2022-05-26 14:07:20|2466|2462|2466.8|2462.8|2466.8|2462.8|2466|2462|6
1653574050000|2022-05-26 14:07:30|2466.5|2462.5|2464.3|2460.3|2466.5|2462.5|2464.3|2460.3|6
1653574060000|2022-05-26 14:07:40|||||||||6
1653574080000|2022-05-26 14:08:00|2464.6|2460.6|2465.3|2461.3|2465.3|2461.3|2464.6|2460.6|22
1653574090000|2022-05-26 14:08:10|2465.6|2461.6|2466.3|2462.3|2466.3|2462.3|2465.6|2461.6|8
1653574100000|2022-05-26 14:08:20|2465|2461|2465|2461|2465|2461|2465|2461|4
1653574110000|2022-05-26 14:08:30|||||||||5
1653574120000|2022-05-26 14:08:40|||||||||1
1653574130000|2022-05-26 14:08:50|||||||||3
1653574140000|2022-05-26 14:09:00|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|10
1653574150000|2022-05-26 14:09:10|2464.6|2460.6|2464.8|2460.8|2464.8|2460.8|2464.6|2460.6|26
1653574160000|2022-05-26 14:09:20|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|4
1653574170000|2022-05-26 14:09:30|2464.3|2460.3|2463.3|2459.3|2464.3|2460.3|2463.3|2459.3|33
1653574180000|2022-05-26 14:09:40|2463|2459|2462.3|2458.3|2463|2459|2462.3|2458.3|11
1653574190000|2022-05-26 14:09:50|2462.6|2458.6|2463.6|2459.6|2463.6|2459.6|2462.6|2458.6|26
1653574200000|2022-05-26 14:10:00|2464.3|2460.3|2466|2462|2466|2462|2464.3|2460.3|6
1653574210000|2022-05-26 14:10:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|5
1653574220000|2022-05-26 14:10:20|||||||||1
1653574230000|2022-05-26 14:10:30|2466.8|2462.8|2468|2464|2468|2464|2466.3|2462.3|17
1653574240000|2022-05-26 14:10:40|||||||||5
1653574260000|2022-05-26 14:11:00|2469|2465|2470|2466|2470|2466|2469|2465|15
1653574270000|2022-05-26 14:11:10|||||||||1
1653574280000|2022-05-26 14:11:20|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|13
1653574290000|2022-05-26 14:11:30|2469.5|2465.5|2470|2466|2470|2466|2469.5|2465.5|7
1653574310000|2022-05-26 14:11:50|||||||||3
1653574320000|2022-05-26 14:12:00|||||||||3
1653574330000|2022-05-26 14:12:10|2469.8|2465.8|2471.5|2467.5|2471.5|2467.5|2469.8|2465.8|60
1653574340000|2022-05-26 14:12:20|2471.8|2467.8|2472.3|2468.3|2472.3|2468.3|2471.8|2467.8|10
1653574350000|2022-05-26 14:12:30|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|7
1653574360000|2022-05-26 14:12:40|2472.8|2468.8|2472.3|2468.3|2472.8|2468.8|2472.3|2468.3|320
1653574370000|2022-05-26 14:12:50|||||||||4
1653574380000|2022-05-26 14:13:00|||||||||1
1653574390000|2022-05-26 14:13:10|2472.5|2468.5|2472.8|2468.8|2472.8|2468.8|2472.5|2468.5|6
1653574410000|2022-05-26 14:13:30|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|3
1653574420000|2022-05-26 14:13:40|2472.3|2468.3|2472.3|2468.3|2472.8|2468.8|2472.3|2468.3|3
1653574430000|2022-05-26 14:13:50|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|3
1653574440000|2022-05-26 14:14:00|2473|2469|2473|2469|2473|2469|2473|2469|0
1653574460000|2022-05-26 14:14:20|2472|2468|2472.6|2468.6|2472.6|2468.6|2472|2468|43
1653574470000|2022-05-26 14:14:30|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|1
1653574490000|2022-05-26 14:14:50|2473|2469|2472.8|2468.8|2473|2469|2472.8|2468.8|1
1653574500000|2022-05-26 14:15:00|2473|2469|2475|2471|2475.3|2471.3|2473|2469|14
1653574510000|2022-05-26 14:15:10|2475.3|2471.3|2475|2471|2475.3|2471.3|2475|2471|2
1653574520000|2022-05-26 14:15:20|2474.6|2470.6|2474.6|2470.6|2475|2471|2474.1|2470.1|10
1653574540000|2022-05-26 14:15:40|2474.1|2470.1|2474.5|2470.5|2474.5|2470.5|2474.1|2470.1|7
1653574560000|2022-05-26 14:16:00|2474.1|2470.1|2474|2470|2474.1|2470.1|2474|2470|0
1653574570000|2022-05-26 14:16:10|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.5|2469.5|11
1653574580000|2022-05-26 14:16:20|||||||||5
1653574590000|2022-05-26 14:16:30|||||||||5
1653574600000|2022-05-26 14:16:40|2473.3|2469.3|2472.6|2468.6|2473.3|2469.3|2472.6|2468.6|10
1653574610000|2022-05-26 14:16:50|2472.5|2468.5|2472.6|2468.6|2472.6|2468.6|2472.5|2468.5|3
1653574620000|2022-05-26 14:17:00|2473|2469|2473.1|2469.1|2474.1|2470.1|2473|2469|24
1653574630000|2022-05-26 14:17:10|2473.3|2469.3|2474|2470|2474|2470|2473.3|2469.3|0
1653574650000|2022-05-26 14:17:30|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|12
1653574670000|2022-05-26 14:17:50|||||||||6
1653574680000|2022-05-26 14:18:00|||||||||1
1653574690000|2022-05-26 14:18:10|||||||||1
1653574700000|2022-05-26 14:18:20|2473|2469|2472.5|2468.5|2473|2469|2472.5|2468.5|13
1653574710000|2022-05-26 14:18:30|||||||||3
1653574720000|2022-05-26 14:18:40|2472.3|2468.3|2472|2468|2472.3|2468.3|2472|2468|9
1653574730000|2022-05-26 14:18:50|2472.3|2468.3|2472|2468|2472.3|2468.3|2472|2468|3
1653574740000|2022-05-26 14:19:00|||||||||4
1653574750000|2022-05-26 14:19:10|||||||||5
1653574760000|2022-05-26 14:19:20|||||||||1
1653574770000|2022-05-26 14:19:30|||||||||7
1653574780000|2022-05-26 14:19:40|||||||||1
1653574790000|2022-05-26 14:19:50|||||||||3
1653574800000|2022-05-26 14:20:00|2472.6|2468.6|2472.5|2468.5|2473|2469|2472.3|2468.3|14
1653574820000|2022-05-26 14:20:20|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|8
1653574830000|2022-05-26 14:20:30|2472|2468|2472|2468|2472|2468|2472|2468|6
1653574840000|2022-05-26 14:20:40|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1653574850000|2022-05-26 14:20:50|2472.5|2468.5|2472.6|2468.6|2472.6|2468.6|2472.5|2468.5|14
1653574860000|2022-05-26 14:21:00|2473|2469|2474.8|2470.8|2474.8|2470.8|2473|2469|6
1653574870000|2022-05-26 14:21:10|2474.5|2470.5|2473.3|2469.3|2474.5|2470.5|2473.3|2469.3|8
1653574880000|2022-05-26 14:21:20|2473|2469|2473|2469|2473|2469|2473|2469|6
1653574890000|2022-05-26 14:21:30|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.3|2468.3|13
1653574900000|2022-05-26 14:21:40|||||||||3
1653574910000|2022-05-26 14:21:50|||||||||2
1653574920000|2022-05-26 14:22:00|2473|2469|2473|2469|2473|2469|2473|2469|3
1653574930000|2022-05-26 14:22:10|||||||||4
1653574940000|2022-05-26 14:22:20|||||||||3
1653574950000|2022-05-26 14:22:30|||||||||4
1653574960000|2022-05-26 14:22:40|2473.3|2469.3|2475.3|2471.3|2476.3|2472.3|2473.3|2469.3|33
1653574970000|2022-05-26 14:22:50|2474.6|2470.6|2474.3|2470.3|2474.6|2470.6|2474.3|2470.3|15
1653574980000|2022-05-26 14:23:00|2475.3|2471.3|2475.6|2471.6|2475.6|2471.6|2475.3|2471.3|17
1653574990000|2022-05-26 14:23:10|2475.3|2471.3|2475.6|2471.6|2475.6|2471.6|2475.3|2471.3|4
1653575000000|2022-05-26 14:23:20|2476|2472|2476|2472|2476.3|2472.3|2476|2472|3
1653575010000|2022-05-26 14:23:30|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2
1653575020000|2022-05-26 14:23:40|2476|2472|2476.3|2472.3|2476.3|2472.3|2476|2472|12
1653575030000|2022-05-26 14:23:50|2476|2472|2476|2472|2476|2472|2476|2472|66
1653575040000|2022-05-26 14:24:00|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|1
1653575050000|2022-05-26 14:24:10|2476|2472|2476|2472|2476|2472|2476|2472|1
1653575060000|2022-05-26 14:24:20|2476.3|2472.3|2478|2474|2478|2474|2476.3|2472.3|22
1653575070000|2022-05-26 14:24:30|2479|2475|2479|2475|2479|2475|2479|2475|3
1653575090000|2022-05-26 14:24:50|2479.3|2475.3|2481|2477|2481|2477|2479.3|2475.3|30
1653575100000|2022-05-26 14:25:00|2481.3|2477.3|2480.3|2476.3|2481.3|2477.3|2480.3|2476.3|34
1653575110000|2022-05-26 14:25:10|2481|2477|2481|2477|2481.3|2477.3|2481|2477|13
1653575120000|2022-05-26 14:25:20|2480.8|2476.8|2480.3|2476.3|2480.8|2476.8|2480.3|2476.3|34
1653575130000|2022-05-26 14:25:30|2480|2476|2480|2476|2480|2476|2480|2476|38
1653575140000|2022-05-26 14:25:40|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|6
1653575150000|2022-05-26 14:25:50|2479.6|2475.6|2479.3|2475.3|2480.5|2476.5|2479.3|2475.3|22
1653575160000|2022-05-26 14:26:00|2479.8|2475.8|2479.3|2475.3|2479.8|2475.8|2479.3|2475.3|50
1653575170000|2022-05-26 14:26:10|2479.5|2475.5|2479.3|2475.3|2479.5|2475.5|2479.3|2475.3|10
1653575180000|2022-05-26 14:26:20|||||||||4
1653575190000|2022-05-26 14:26:30|2479|2475|2478.6|2474.6|2479|2475|2478.6|2474.6|16
1653575200000|2022-05-26 14:26:40|2478.3|2474.3|2478.3|2474.3|2478.5|2474.5|2478.3|2474.3|2
1653575210000|2022-05-26 14:26:50|2478|2474|2478|2474|2478|2474|2478|2474|5
1653575220000|2022-05-26 14:27:00|2478.3|2474.3|2478.3|2474.3|2478.5|2474.5|2478|2474|3
1653575230000|2022-05-26 14:27:10|2478.5|2474.5|2478.3|2474.3|2478.5|2474.5|2478.3|2474.3|4
1653575240000|2022-05-26 14:27:20|2478.1|2474.1|2478|2474|2478.1|2474.1|2478|2474|1
1653575250000|2022-05-26 14:27:30|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|1
1653575260000|2022-05-26 14:27:40|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|7
1653575270000|2022-05-26 14:27:50|2478.3|2474.3|2478.3|2474.3|2478.5|2474.5|2478.3|2474.3|1
1653575280000|2022-05-26 14:28:00|2478.5|2474.5|2478.3|2474.3|2478.5|2474.5|2478.3|2474.3|5
1653575290000|2022-05-26 14:28:10|2478.5|2474.5|2478|2474|2478.5|2474.5|2478|2474|1
1653575300000|2022-05-26 14:28:20|2477.6|2473.6|2478|2474|2478|2474|2477.6|2473.6|4
1653575310000|2022-05-26 14:28:30|||||||||2
1653575330000|2022-05-26 14:28:50|2477.6|2473.6|2478|2474|2478|2474|2477.6|2473.6|4
1653575340000|2022-05-26 14:29:00|||||||||3
1653575350000|2022-05-26 14:29:10|||||||||1
1653575370000|2022-05-26 14:29:30|2477.3|2473.3|2476|2472|2477.3|2473.3|2476|2472|16
1653575380000|2022-05-26 14:29:40|||||||||105
1653575390000|2022-05-26 14:29:50|||||||||3
1653575400000|2022-05-26 14:30:00|||||||||7
1653575420000|2022-05-26 14:30:20|||||||||1
1653575430000|2022-05-26 14:30:30|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|9
1653575440000|2022-05-26 14:30:40|||||||||4
1653575450000|2022-05-26 14:30:50|||||||||4
1653575460000|2022-05-26 14:31:00|||||||||17
1653575470000|2022-05-26 14:31:10|2476.5|2472.5|2478|2474|2478|2474|2476.3|2472.3|18
1653575480000|2022-05-26 14:31:20|2478.3|2474.3|2482|2478|2482|2478|2478.3|2474.3|37
1653575490000|2022-05-26 14:31:30|2480.7|2476.7|2481.3|2477.3|2481.3|2477.3|2480.7|2476.7|63
1653575500000|2022-05-26 14:31:40|2481|2477|2479.3|2475.3|2481|2477|2479.3|2475.3|15
1653575510000|2022-05-26 14:31:50|2479|2475|2478.3|2474.3|2479.3|2475.3|2478.3|2474.3|29
1653575520000|2022-05-26 14:32:00|||||||||6
1653575530000|2022-05-26 14:32:10|2478.8|2474.8|2479|2475|2479|2475|2478.8|2474.8|7
1653575540000|2022-05-26 14:32:20|||||||||20
1653575550000|2022-05-26 14:32:30|||||||||1
1653575580000|2022-05-26 14:33:00|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|5
1653575590000|2022-05-26 14:33:10|2478.8|2474.8|2478.6|2474.6|2478.8|2474.8|2478.6|2474.6|4
1653575600000|2022-05-26 14:33:20|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|1
1653575610000|2022-05-26 14:33:30|2479.3|2475.3|2478|2474|2480.3|2476.3|2477.7|2473.7|206
1653575620000|2022-05-26 14:33:40|2477.7|2473.7|2477.7|2473.7|2478.2|2474.2|2477.7|2473.7|1
1653575630000|2022-05-26 14:33:50|||||||||2
1653575640000|2022-05-26 14:34:00|2478|2474|2477.7|2473.7|2478.2|2474.2|2477.7|2473.7|6
1653575650000|2022-05-26 14:34:10|||||||||3
1653575660000|2022-05-26 14:34:20|||||||||1
1653575670000|2022-05-26 14:34:30|||||||||1
1653575680000|2022-05-26 14:34:40|||||||||3
1653575690000|2022-05-26 14:34:50|2477|2473|2477.2|2473.2|2477.2|2473.2|2477|2473|4
1653575700000|2022-05-26 14:35:00|2477.3|2473.3|2478.7|2474.7|2479.3|2475.3|2477.3|2473.3|9
1653575710000|2022-05-26 14:35:10|||||||||3
1653575720000|2022-05-26 14:35:20|2478.3|2474.3|2478.7|2474.7|2478.7|2474.7|2478.3|2474.3|7
1653575730000|2022-05-26 14:35:30|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2
1653575740000|2022-05-26 14:35:40|2478.7|2474.7|2479.7|2475.7|2479.7|2475.7|2478.7|2474.7|12
1653575750000|2022-05-26 14:35:50|||||||||1
1653575760000|2022-05-26 14:36:00|2479.3|2475.3|2479.7|2475.7|2479.7|2475.7|2479.3|2475.3|5
1653575770000|2022-05-26 14:36:10|||||||||2
1653575780000|2022-05-26 14:36:20|||||||||3
1653575790000|2022-05-26 14:36:30|2479.3|2475.3|2479.7|2475.7|2479.7|2475.7|2479.3|2475.3|8
1653575800000|2022-05-26 14:36:40|2480.3|2476.3|2480.7|2476.7|2480.7|2476.7|2480.3|2476.3|10
1653575810000|2022-05-26 14:36:50|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|13
1653575820000|2022-05-26 14:37:00|||||||||5
1653575830000|2022-05-26 14:37:10|||||||||7
1653575840000|2022-05-26 14:37:20|||||||||1
1653575850000|2022-05-26 14:37:30|2480.7|2476.7|2480.3|2476.3|2480.7|2476.7|2480.3|2476.3|7
1653575860000|2022-05-26 14:37:40|2481.3|2477.3|2482.7|2478.7|2486.2|2482.2|2481.2|2477.2|96
1653575870000|2022-05-26 14:37:50|||||||||1
1653575880000|2022-05-26 14:38:00|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2481.3|2477.3|15
1653575890000|2022-05-26 14:38:10|2482.2|2478.2|2482.2|2478.2|2482.7|2478.7|2481.7|2477.7|12
1653575900000|2022-05-26 14:38:20|2482.3|2478.3|2482.7|2478.7|2482.7|2478.7|2482.3|2478.3|8
1653575910000|2022-05-26 14:38:30|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|0
1653575920000|2022-05-26 14:38:40|||||||||4
1653575930000|2022-05-26 14:38:50|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|13
1653575940000|2022-05-26 14:39:00|||||||||7
1653575950000|2022-05-26 14:39:10|2482.3|2478.3|2481.7|2477.7|2482.7|2478.7|2481.7|2477.7|8
1653575960000|2022-05-26 14:39:20|||||||||5
1653575970000|2022-05-26 14:39:30|||||||||7
1653575980000|2022-05-26 14:39:40|||||||||2
1653575990000|2022-05-26 14:39:50|||||||||7
1653576000000|2022-05-26 14:40:00|||||||||51
1653576010000|2022-05-26 14:40:10|||||||||5
1653576020000|2022-05-26 14:40:20|||||||||3
1653576030000|2022-05-26 14:40:30|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|7
1653576040000|2022-05-26 14:40:40|2480.3|2476.3|2480.7|2476.7|2480.7|2476.7|2480.3|2476.3|7
1653576050000|2022-05-26 14:40:50|2480.3|2476.3|2481.7|2477.7|2481.7|2477.7|2480.3|2476.3|4
1653576060000|2022-05-26 14:41:00|2481.3|2477.3|2483.2|2479.2|2483.7|2479.7|2481.3|2477.3|34
1653576070000|2022-05-26 14:41:10|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|3
1653576080000|2022-05-26 14:41:20|||||||||4
1653576090000|2022-05-26 14:41:30|||||||||3
1653576100000|2022-05-26 14:41:40|||||||||4
1653576110000|2022-05-26 14:41:50|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|7
1653576120000|2022-05-26 14:42:00|||||||||9
1653576130000|2022-05-26 14:42:10|2482.7|2478.7|2482.3|2478.3|2482.7|2478.7|2482.3|2478.3|9
1653576140000|2022-05-26 14:42:20|||||||||1
1653576150000|2022-05-26 14:42:30|2482.7|2478.7|2483.5|2479.5|2483.5|2479.5|2482.7|2478.7|6
1653576160000|2022-05-26 14:42:40|2483|2479|2484.7|2480.7|2484.7|2480.7|2483|2479|3
1653576170000|2022-05-26 14:42:50|2484.3|2480.3|2483.7|2479.7|2484.3|2480.3|2483.7|2479.7|5
1653576180000|2022-05-26 14:43:00|||||||||7
1653576190000|2022-05-26 14:43:10|2484.3|2480.3|2484.7|2480.7|2484.7|2480.7|2484.3|2480.3|13
1653576200000|2022-05-26 14:43:20|2485.2|2481.2|2483.7|2479.7|2485.2|2481.2|2483.7|2479.7|10
1653576210000|2022-05-26 14:43:30|||||||||3
1653576220000|2022-05-26 14:43:40|||||||||5
1653576240000|2022-05-26 14:44:00|2483.3|2479.3|2483.3|2479.3|2483.7|2479.7|2483.3|2479.3|6
1653576250000|2022-05-26 14:44:10|||||||||5
1653576260000|2022-05-26 14:44:20|||||||||5
1653576270000|2022-05-26 14:44:30|2483.7|2479.7|2484.3|2480.3|2484.3|2480.3|2483.3|2479.3|6
1653576280000|2022-05-26 14:44:40|2483.7|2479.7|2482.7|2478.7|2483.7|2479.7|2482.7|2478.7|19
1653576290000|2022-05-26 14:44:50|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|4
1653576300000|2022-05-26 14:45:00|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|6
1653576310000|2022-05-26 14:45:10|||||||||3
1653576320000|2022-05-26 14:45:20|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|4
1653576330000|2022-05-26 14:45:30|||||||||4
1653576340000|2022-05-26 14:45:40|||||||||4
1653576350000|2022-05-26 14:45:50|2482|2478|2480.7|2476.7|2482|2478|2480.7|2476.7|31
1653576360000|2022-05-26 14:46:00|||||||||6
1653576370000|2022-05-26 14:46:10|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2
1653576380000|2022-05-26 14:46:20|||||||||57
1653576390000|2022-05-26 14:46:30|2481.2|2477.2|2481.3|2477.3|2481.3|2477.3|2481.2|2477.2|15
1653576400000|2022-05-26 14:46:40|||||||||10
1653576410000|2022-05-26 14:46:50|||||||||5
1653576420000|2022-05-26 14:47:00|2481.7|2477.7|2482.3|2478.3|2482.3|2478.3|2481.7|2477.7|4
1653576430000|2022-05-26 14:47:10|||||||||10
1653576440000|2022-05-26 14:47:20|||||||||2
1653576450000|2022-05-26 14:47:30|2482|2478|2482|2478|2482|2478|2482|2478|8
1653576460000|2022-05-26 14:47:40|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2
1653576470000|2022-05-26 14:47:50|||||||||4
1653576480000|2022-05-26 14:48:00|||||||||4
1653576490000|2022-05-26 14:48:10|2482.7|2478.7|2481.7|2477.7|2482.7|2478.7|2481.7|2477.7|13
1653576500000|2022-05-26 14:48:20|2481.3|2477.3|2481.7|2477.7|2481.7|2477.7|2481.3|2477.3|7
1653576520000|2022-05-26 14:48:40|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|20
1653576530000|2022-05-26 14:48:50|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2
1653576540000|2022-05-26 14:49:00|2482|2478|2481.7|2477.7|2482|2478|2481.7|2477.7|11
1653576550000|2022-05-26 14:49:10|||||||||4
1653576560000|2022-05-26 14:49:20|||||||||11
1653576570000|2022-05-26 14:49:30|||||||||8
1653576590000|2022-05-26 14:49:50|||||||||7
1653576600000|2022-05-26 14:50:00|2479.7|2475.7|2480.7|2476.7|2480.7|2476.7|2479.7|2475.7|8
1653576610000|2022-05-26 14:50:10|||||||||3
1653576620000|2022-05-26 14:50:20|||||||||2
1653576630000|2022-05-26 14:50:30|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|4
1653576640000|2022-05-26 14:50:40|||||||||7
1653576650000|2022-05-26 14:50:50|2480.7|2476.7|2480.3|2476.3|2480.7|2476.7|2480.3|2476.3|39
1653576660000|2022-05-26 14:51:00|2480.7|2476.7|2480.3|2476.3|2480.7|2476.7|2480.3|2476.3|16
1653576670000|2022-05-26 14:51:10|||||||||2
1653576680000|2022-05-26 14:51:20|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|4
1653576690000|2022-05-26 14:51:30|2480.3|2476.3|2481.5|2477.5|2482|2478|2480.3|2476.3|42
1653576700000|2022-05-26 14:51:40|2481.3|2477.3|2481.5|2477.5|2481.5|2477.5|2481.3|2477.3|5
1653576710000|2022-05-26 14:51:50|2481.3|2477.3|2480|2476|2481.3|2477.3|2480|2476|13
1653576720000|2022-05-26 14:52:00|2480.8|2476.8|2478.3|2474.3|2480.8|2476.8|2478.3|2474.3|53
1653576730000|2022-05-26 14:52:10|2478.8|2474.8|2478|2474|2478.8|2474.8|2478|2474|6
1653576750000|2022-05-26 14:52:30|||||||||5
1653576760000|2022-05-26 14:52:40|||||||||1
1653576770000|2022-05-26 14:52:50|||||||||7
1653576780000|2022-05-26 14:53:00|2477|2473|2478.3|2474.3|2478.3|2474.3|2477|2473|46
1653576790000|2022-05-26 14:53:10|2478|2474|2477.8|2473.8|2478|2474|2477.8|2473.8|1
1653576800000|2022-05-26 14:53:20|2477.3|2473.3|2478|2474|2478|2474|2477.3|2473.3|10
1653576810000|2022-05-26 14:53:30|||||||||2
1653576820000|2022-05-26 14:53:40|2477.8|2473.8|2477.8|2473.8|2477.8|2473.8|2477.8|2473.8|24
1653576840000|2022-05-26 14:54:00|||||||||1
1653576850000|2022-05-26 14:54:10|2477.3|2473.3|2477.8|2473.8|2477.8|2473.8|2477.3|2473.3|2
1653576860000|2022-05-26 14:54:20|2477.6|2473.6|2477.3|2473.3|2477.6|2473.6|2477.3|2473.3|1
1653576870000|2022-05-26 14:54:30|||||||||3
1653576890000|2022-05-26 14:54:50|||||||||4
1653576900000|2022-05-26 14:55:00|||||||||6
1653576910000|2022-05-26 14:55:10|||||||||1
1653576920000|2022-05-26 14:55:20|||||||||1
1653576930000|2022-05-26 14:55:30|||||||||5
1653576940000|2022-05-26 14:55:40|||||||||13
1653576950000|2022-05-26 14:55:50|2480|2476|2481.3|2477.3|2481.3|2477.3|2480|2476|10
1653576960000|2022-05-26 14:56:00|2481|2477|2480|2476|2481|2477|2480|2476|10
1653576970000|2022-05-26 14:56:10|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|12
1653576980000|2022-05-26 14:56:20|2480|2476|2480|2476|2480|2476|2480|2476|3
1653576990000|2022-05-26 14:56:30|||||||||4
1653577000000|2022-05-26 14:56:40|2481|2477|2481|2477|2481|2477|2481|2477|13
1653577020000|2022-05-26 14:57:00|2481.3|2477.3|2481.7|2477.7|2481.7|2477.7|2481.3|2477.3|21
1653577030000|2022-05-26 14:57:10|2482|2478|2481|2477|2482|2478|2481|2477|28
1653577050000|2022-05-26 14:57:30|2480|2476|2480|2476|2480|2476|2480|2476|3
1653577060000|2022-05-26 14:57:40|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|4
1653577070000|2022-05-26 14:57:50|2479|2475|2479|2475|2479|2475|2479|2475|12
1653577080000|2022-05-26 14:58:00|2479.3|2475.3|2478.7|2474.7|2479.3|2475.3|2478.7|2474.7|29
1653577090000|2022-05-26 14:58:10|2479|2475|2479|2475|2479|2475|2479|2475|8
1653577100000|2022-05-26 14:58:20|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|3
1653577110000|2022-05-26 14:58:30|||||||||4
1653577120000|2022-05-26 14:58:40|||||||||4
1653577130000|2022-05-26 14:58:50|||||||||1
1653577140000|2022-05-26 14:59:00|2479|2475|2479|2475|2479|2475|2479|2475|18
1653577150000|2022-05-26 14:59:10|2478.5|2474.5|2478.7|2474.7|2478.7|2474.7|2478.5|2474.5|4
1653577160000|2022-05-26 14:59:20|2479|2475|2479|2475|2479|2475|2479|2475|7
1653577170000|2022-05-26 14:59:30|||||||||8
1653577180000|2022-05-26 14:59:40|||||||||3
1653577190000|2022-05-26 14:59:50|||||||||13
1653577200000|2022-05-26 15:00:00|2478.6|2474.6|2477|2473|2479|2475|2476.7|2472.7|26
1653577210000|2022-05-26 15:00:10|||||||||3
1653577220000|2022-05-26 15:00:20|||||||||2
1653577230000|2022-05-26 15:00:30|2477.6|2473.6|2478|2474|2478.5|2474.5|2477.6|2473.6|12
1653577240000|2022-05-26 15:00:40|2477.8|2473.8|2477.3|2473.3|2477.8|2473.8|2477.3|2473.3|8
1653577250000|2022-05-26 15:00:50|2477|2473|2477|2473|2477|2473|2477|2473|5
1653577260000|2022-05-26 15:01:00|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2
1653577270000|2022-05-26 15:01:10|2477|2473|2478|2474|2478|2474|2477|2473|5
1653577280000|2022-05-26 15:01:20|||||||||1
1653577290000|2022-05-26 15:01:30|||||||||2
1653577320000|2022-05-26 15:02:00|2478.3|2474.3|2478|2474|2479|2475|2478|2474|31
1653577330000|2022-05-26 15:02:10|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|6
1653577340000|2022-05-26 15:02:20|2478|2474|2478.3|2474.3|2478.3|2474.3|2478|2474|3
1653577350000|2022-05-26 15:02:30|||||||||2
1653577360000|2022-05-26 15:02:40|2478|2474|2478.8|2474.8|2478.8|2474.8|2478|2474|7
1653577370000|2022-05-26 15:02:50|2479|2475|2479|2475|2479.3|2475.3|2479|2475|3
1653577380000|2022-05-26 15:03:00|2480|2476|2482|2478|2482|2478|2480|2476|25
1653577390000|2022-05-26 15:03:10|||||||||5
1653577410000|2022-05-26 15:03:30|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|1
1653577420000|2022-05-26 15:03:40|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|0
1653577430000|2022-05-26 15:03:50|2481|2477|2481.2|2477.2|2481.2|2477.2|2481|2477|4
1653577450000|2022-05-26 15:04:10|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|0
1653577460000|2022-05-26 15:04:20|2481.7|2477.7|2482.7|2478.7|2482.7|2478.7|2481.7|2477.7|25
1653577470000|2022-05-26 15:04:30|2483|2479|2482.3|2478.3|2483|2479|2482.3|2478.3|28
1653577480000|2022-05-26 15:04:40|2482|2478|2482|2478|2482|2478|2482|2478|0
1653577490000|2022-05-26 15:04:50|||||||||6
1653577500000|2022-05-26 15:05:00|2483.3|2479.3|2484.2|2480.2|2484.2|2480.2|2483.3|2479.3|355
1653577510000|2022-05-26 15:05:10|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2
1653577520000|2022-05-26 15:05:20|2483|2479|2482.8|2478.8|2483|2479|2482.7|2478.7|2
1653577540000|2022-05-26 15:05:40|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2
1653577550000|2022-05-26 15:05:50|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.3|2478.3|4
1653577560000|2022-05-26 15:06:00|||||||||1
1653577570000|2022-05-26 15:06:10|||||||||2
1653577580000|2022-05-26 15:06:20|||||||||2
1653577590000|2022-05-26 15:06:30|||||||||1
1653577600000|2022-05-26 15:06:40|||||||||8
1653577610000|2022-05-26 15:06:50|||||||||6
1653577620000|2022-05-26 15:07:00|2483|2479|2483.3|2479.3|2483.3|2479.3|2483|2479|1
1653577630000|2022-05-26 15:07:10|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|3
1653577640000|2022-05-26 15:07:20|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2
1653577650000|2022-05-26 15:07:30|2483.7|2479.7|2484.7|2480.7|2484.7|2480.7|2483.7|2479.7|24
1653577660000|2022-05-26 15:07:40|||||||||4
1653577670000|2022-05-26 15:07:50|2484.3|2480.3|2484.2|2480.2|2484.3|2480.3|2483.8|2479.8|34
1653577680000|2022-05-26 15:08:00|2484.3|2480.3|2484.2|2480.2|2484.3|2480.3|2484.2|2480.2|18
1653577690000|2022-05-26 15:08:10|2484.7|2480.7|2484.3|2480.3|2484.7|2480.7|2484.3|2480.3|4
1653577700000|2022-05-26 15:08:20|||||||||1
1653577710000|2022-05-26 15:08:30|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|23
1653577720000|2022-05-26 15:08:40|2484.3|2480.3|2484.3|2480.3|2484.7|2480.7|2484.3|2480.3|4
1653577730000|2022-05-26 15:08:50|||||||||7
1653577750000|2022-05-26 15:09:10|||||||||3
1653577760000|2022-05-26 15:09:20|||||||||2
1653577770000|2022-05-26 15:09:30|||||||||17
1653577780000|2022-05-26 15:09:40|||||||||2
1653577790000|2022-05-26 15:09:50|||||||||1
1653577800000|2022-05-26 15:10:00|||||||||2
1653577810000|2022-05-26 15:10:10|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|5
1653577820000|2022-05-26 15:10:20|2484.3|2480.3|2485.7|2481.7|2485.7|2481.7|2484.3|2480.3|18
1653577830000|2022-05-26 15:10:30|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|5
1653577840000|2022-05-26 15:10:40|2485.7|2481.7|2485.3|2481.3|2485.7|2481.7|2485.3|2481.3|1
1653577850000|2022-05-26 15:10:50|||||||||1
1653577860000|2022-05-26 15:11:00|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|2485.7|2481.7|52
1653577870000|2022-05-26 15:11:10|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|3
1653577880000|2022-05-26 15:11:20|2485.7|2481.7|2485.3|2481.3|2485.7|2481.7|2485.3|2481.3|4
1653577890000|2022-05-26 15:11:30|||||||||2
1653577910000|2022-05-26 15:11:50|||||||||3
1653577920000|2022-05-26 15:12:00|2484.7|2480.7|2484.3|2480.3|2484.7|2480.7|2484.3|2480.3|7
1653577930000|2022-05-26 15:12:10|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|1
1653577940000|2022-05-26 15:12:20|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|4
1653577950000|2022-05-26 15:12:30|2484.2|2480.2|2483.8|2479.8|2484.2|2480.2|2483.7|2479.7|26
1653577960000|2022-05-26 15:12:40|2483.7|2479.7|2482.7|2478.7|2483.7|2479.7|2482.7|2478.7|16
1653577970000|2022-05-26 15:12:50|||||||||1
1653577980000|2022-05-26 15:13:00|||||||||1
1653577990000|2022-05-26 15:13:10|||||||||5
1653578000000|2022-05-26 15:13:20|||||||||1
1653578020000|2022-05-26 15:13:40|||||||||1
1653578030000|2022-05-26 15:13:50|||||||||1
1653578040000|2022-05-26 15:14:00|2483|2479|2483|2479|2483|2479|2483|2479|7
1653578050000|2022-05-26 15:14:10|2484.3|2480.3|2483.7|2479.7|2484.7|2480.7|2483.7|2479.7|31
1653578060000|2022-05-26 15:14:20|2483.3|2479.3|2482.7|2478.7|2483.3|2479.3|2482.7|2478.7|4
1653578070000|2022-05-26 15:14:30|||||||||5
1653578080000|2022-05-26 15:14:40|||||||||2
1653578090000|2022-05-26 15:14:50|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|2483.2|2479.2|6
1653578100000|2022-05-26 15:15:00|2483.3|2479.3|2483.7|2479.7|2483.7|2479.7|2483.3|2479.3|4
1653578110000|2022-05-26 15:15:10|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|124
1653578120000|2022-05-26 15:15:20|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|6
1653578130000|2022-05-26 15:15:30|2482.7|2478.7|2480.7|2476.7|2482.7|2478.7|2480.7|2476.7|166
1653578140000|2022-05-26 15:15:40|||||||||10
1653578150000|2022-05-26 15:15:50|2480|2476|2479.7|2475.7|2480|2476|2479.7|2475.7|5
1653578160000|2022-05-26 15:16:00|2480|2476|2479.7|2475.7|2480|2476|2479.7|2475.7|15
1653578170000|2022-05-26 15:16:10|2480|2476|2480|2476|2480|2476|2480|2476|2
1653578180000|2022-05-26 15:16:20|||||||||5
1653578200000|2022-05-26 15:16:40|||||||||2
1653578210000|2022-05-26 15:16:50|||||||||1
1653578220000|2022-05-26 15:17:00|||||||||3
1653578230000|2022-05-26 15:17:10|||||||||3
1653578240000|2022-05-26 15:17:20|||||||||1
1653578250000|2022-05-26 15:17:30|||||||||5
1653578270000|2022-05-26 15:17:50|2479.7|2475.7|2480|2476|2480|2476|2479.7|2475.7|2
1653578280000|2022-05-26 15:18:00|2480.5|2476.5|2480.7|2476.7|2480.7|2476.7|2480.5|2476.5|27
1653578290000|2022-05-26 15:18:10|2481|2477|2480.7|2476.7|2481|2477|2480.7|2476.7|4
1653578300000|2022-05-26 15:18:20|2481|2477|2481|2477|2481|2477|2481|2477|4
1653578310000|2022-05-26 15:18:30|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|1
1653578320000|2022-05-26 15:18:40|2481|2477|2481.3|2477.3|2481.3|2477.3|2481|2477|5
1653578330000|2022-05-26 15:18:50|2481|2477|2481|2477|2481|2477|2481|2477|4
1653578340000|2022-05-26 15:19:00|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2
1653578350000|2022-05-26 15:19:10|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2
1653578360000|2022-05-26 15:19:20|||||||||1
1653578370000|2022-05-26 15:19:30|2481.7|2477.7|2483|2479|2483|2479|2481.7|2477.7|7
1653578380000|2022-05-26 15:19:40|||||||||3
1653578390000|2022-05-26 15:19:50|||||||||2
1653578400000|2022-05-26 15:20:00|2481.3|2477.3|2481.5|2477.5|2481.5|2477.5|2481.3|2477.3|21
1653578410000|2022-05-26 15:20:10|2481.8|2477.8|2481.5|2477.5|2481.8|2477.8|2481.5|2477.5|5
1653578420000|2022-05-26 15:20:20|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|5
1653578430000|2022-05-26 15:20:30|||||||||1
1653578450000|2022-05-26 15:20:50|||||||||2
1653578460000|2022-05-26 15:21:00|||||||||2
1653578470000|2022-05-26 15:21:10|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|10
1653578480000|2022-05-26 15:21:20|2481.3|2477.3|2481.7|2477.7|2481.7|2477.7|2481.3|2477.3|2
1653578490000|2022-05-26 15:21:30|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|1
1653578500000|2022-05-26 15:21:40|||||||||2
1653578510000|2022-05-26 15:21:50|||||||||3
1653578520000|2022-05-26 15:22:00|||||||||4
1653578530000|2022-05-26 15:22:10|||||||||6
1653578540000|2022-05-26 15:22:20|||||||||2
1653578570000|2022-05-26 15:22:50|||||||||1
1653578590000|2022-05-26 15:23:10|2482.1|2478.1|2482.3|2478.3|2482.3|2478.3|2481.7|2477.7|27
1653578600000|2022-05-26 15:23:20|||||||||7
1653578610000|2022-05-26 15:23:30|||||||||2
1653578620000|2022-05-26 15:23:40|||||||||1
1653578630000|2022-05-26 15:23:50|2483|2479|2483|2479|2483|2479|2483|2479|9
1653578640000|2022-05-26 15:24:00|2482.7|2478.7|2482.5|2478.5|2482.7|2478.7|2482.5|2478.5|3
1653578650000|2022-05-26 15:24:10|||||||||2
1653578660000|2022-05-26 15:24:20|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|0
1653578670000|2022-05-26 15:24:30|2482|2478|2482|2478|2482|2478|2482|2478|0
1653578680000|2022-05-26 15:24:40|2481.5|2477.5|2481.3|2477.3|2481.5|2477.5|2481.3|2477.3|8
1653578690000|2022-05-26 15:24:50|2481|2477|2480.3|2476.3|2481|2477|2480.3|2476.3|3
1653578700000|2022-05-26 15:25:00|||||||||3
1653578710000|2022-05-26 15:25:10|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|3
1653578720000|2022-05-26 15:25:20|2478.5|2474.5|2478.7|2474.7|2478.7|2474.7|2478|2474|9
1653578730000|2022-05-26 15:25:30|2479|2475|2478|2474|2479|2475|2478|2474|11
1653578740000|2022-05-26 15:25:40|2477.7|2473.7|2479|2475|2479|2475|2477.7|2473.7|16
1653578750000|2022-05-26 15:25:50|2479.3|2475.3|2479.7|2475.7|2479.7|2475.7|2479.3|2475.3|3
1653578760000|2022-05-26 15:26:00|2480|2476|2480|2476|2480|2476|2480|2476|2
1653578780000|2022-05-26 15:26:20|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|17
1653578800000|2022-05-26 15:26:40|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|0
1653578810000|2022-05-26 15:26:50|2479.3|2475.3|2479.2|2475.2|2479.3|2475.3|2479.2|2475.2|8
1653578820000|2022-05-26 15:27:00|2479|2475|2480.7|2476.7|2480.7|2476.7|2479|2475|13
1653578830000|2022-05-26 15:27:10|2480.5|2476.5|2481|2477|2481|2477|2480.2|2476.2|20
1653578850000|2022-05-26 15:27:30|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|8
1653578860000|2022-05-26 15:27:40|||||||||1
1653578880000|2022-05-26 15:28:00|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|23
1653578890000|2022-05-26 15:28:10|2481|2477|2481|2477|2481|2477|2481|2477|2
1653578900000|2022-05-26 15:28:20|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|17
1653578910000|2022-05-26 15:28:30|2481.3|2477.3|2482|2478|2482|2478|2481.3|2477.3|1
1653578940000|2022-05-26 15:29:00|2481.7|2477.7|2482|2478|2482|2478|2481|2477|15
1653578950000|2022-05-26 15:29:10|||||||||1
1653578960000|2022-05-26 15:29:20|||||||||10
1653578970000|2022-05-26 15:29:30|||||||||2
1653578980000|2022-05-26 15:29:40|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482|2478|3
1653578990000|2022-05-26 15:29:50|2482|2478|2482.2|2478.2|2482.3|2478.3|2482|2478|13
1653579000000|2022-05-26 15:30:00|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|0
1653579010000|2022-05-26 15:30:10|||||||||31
1653579020000|2022-05-26 15:30:20|||||||||7
1653579030000|2022-05-26 15:30:30|||||||||21
1653579040000|2022-05-26 15:30:40|||||||||5
1653579060000|2022-05-26 15:31:00|||||||||4
1653579070000|2022-05-26 15:31:10|||||||||2
1653579110000|2022-05-26 15:31:50|||||||||1
1653579120000|2022-05-26 15:32:00|2482|2478|2483.7|2479.7|2483.7|2479.7|2481.7|2477.7|20
1653579130000|2022-05-26 15:32:10|2484|2480|2484|2480|2484|2480|2484|2480|1
1653579150000|2022-05-26 15:32:30|2483.7|2479.7|2482.2|2478.2|2483.7|2479.7|2482.2|2478.2|16
1653579160000|2022-05-26 15:32:40|||||||||20
1653579170000|2022-05-26 15:32:50|2482|2478|2481.7|2477.7|2482|2478|2481.7|2477.7|1
1653579180000|2022-05-26 15:33:00|2481.3|2477.3|2481|2477|2481.5|2477.5|2480.7|2476.7|8
1653579200000|2022-05-26 15:33:20|2480|2476|2480.2|2476.2|2480.2|2476.2|2480|2476|18
1653579220000|2022-05-26 15:33:40|2479.5|2475.5|2479.3|2475.3|2479.5|2475.5|2479.3|2475.3|3
1653579230000|2022-05-26 15:33:50|2479|2475|2479.5|2475.5|2479.5|2475.5|2479|2475|9
1653579240000|2022-05-26 15:34:00|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|1
1653579250000|2022-05-26 15:34:10|||||||||3
1653579260000|2022-05-26 15:34:20|||||||||2
1653579270000|2022-05-26 15:34:30|||||||||1
1653579290000|2022-05-26 15:34:50|2479|2475|2479|2475|2479|2475|2479|2475|9
1653579330000|2022-05-26 15:35:30|||||||||1
1653579350000|2022-05-26 15:35:50|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|4
1653579360000|2022-05-26 15:36:00|2479|2475|2481.7|2477.7|2481.7|2477.7|2479|2475|66
1653579370000|2022-05-26 15:36:10|||||||||8
1653579390000|2022-05-26 15:36:30|2482|2478|2482|2478|2482|2478|2482|2478|0
1653579400000|2022-05-26 15:36:40|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|3
1653579420000|2022-05-26 15:37:00|2480|2476|2480.2|2476.2|2480.2|2476.2|2480|2476|14
1653579460000|2022-05-26 15:37:40|||||||||1
1653579470000|2022-05-26 15:37:50|||||||||2
1653579480000|2022-05-26 15:38:00|2480|2476|2480|2476|2480|2476|2480|2476|0
1653579490000|2022-05-26 15:38:10|||||||||3
1653579500000|2022-05-26 15:38:20|||||||||1
1653579510000|2022-05-26 15:38:30|2480.7|2476.7|2480.2|2476.2|2480.7|2476.7|2480.2|2476.2|5
1653579520000|2022-05-26 15:38:40|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|0
1653579530000|2022-05-26 15:38:50|||||||||4
1653579540000|2022-05-26 15:39:00|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|0
1653579550000|2022-05-26 15:39:10|2480|2476|2480|2476|2480|2476|2480|2476|0
1653579560000|2022-05-26 15:39:20|||||||||3
1653579570000|2022-05-26 15:39:30|2481|2477|2481|2477|2481|2477|2481|2477|13
1653579580000|2022-05-26 15:39:40|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|3
1653579600000|2022-05-26 15:40:00|2480.2|2476.2|2479.7|2475.7|2480.2|2476.2|2479.7|2475.7|14
1653579610000|2022-05-26 15:40:10|2480.2|2476.2|2480.7|2476.7|2480.7|2476.7|2480.2|2476.2|7
1653579630000|2022-05-26 15:40:30|2481|2477|2481|2477|2481|2477|2481|2477|0
1653579650000|2022-05-26 15:40:50|2481.5|2477.5|2481.2|2477.2|2481.7|2477.7|2481|2477|3
1653579660000|2022-05-26 15:41:00|2481.3|2477.3|2481.3|2477.3|2481.7|2477.7|2481.3|2477.3|9
1653579670000|2022-05-26 15:41:10|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|0
1653579680000|2022-05-26 15:41:20|||||||||3
1653579690000|2022-05-26 15:41:30|||||||||1
1653579710000|2022-05-26 15:41:50|||||||||1
1653579720000|2022-05-26 15:42:00|2481.3|2477.3|2481.7|2477.7|2481.7|2477.7|2481.3|2477.3|4
1653579730000|2022-05-26 15:42:10|2482|2478|2482|2478|2482|2478|2482|2478|1
1653579760000|2022-05-26 15:42:40|2481|2477|2479.3|2475.3|2481|2477|2478.8|2474.8|54
1653579770000|2022-05-26 15:42:50|2479|2475|2479.8|2475.8|2479.8|2475.8|2478.8|2474.8|15
1653579780000|2022-05-26 15:43:00|||||||||1
1653579790000|2022-05-26 15:43:10|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2
1653579800000|2022-05-26 15:43:20|2480|2476|2480.3|2476.3|2480.3|2476.3|2480|2476|2
1653579810000|2022-05-26 15:43:30|2480.8|2476.8|2480.3|2476.3|2480.8|2476.8|2480.3|2476.3|28
1653579820000|2022-05-26 15:43:40|2480.6|2476.6|2480.3|2476.3|2480.6|2476.6|2480.3|2476.3|3
1653579830000|2022-05-26 15:43:50|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|4
1653579840000|2022-05-26 15:44:00|2480|2476|2480.5|2476.5|2480.5|2476.5|2480|2476|89
1653579850000|2022-05-26 15:44:10|2480.3|2476.3|2480.5|2476.5|2480.5|2476.5|2480.3|2476.3|1
1653579860000|2022-05-26 15:44:20|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|1
1653579870000|2022-05-26 15:44:30|||||||||3
1653579880000|2022-05-26 15:44:40|2481.6|2477.6|2482|2478|2482|2478|2481.6|2477.6|3
1653579890000|2022-05-26 15:44:50|||||||||2
1653579900000|2022-05-26 15:45:00|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|3
1653579910000|2022-05-26 15:45:10|2480|2476|2480.5|2476.5|2480.5|2476.5|2480|2476|8
1653579920000|2022-05-26 15:45:20|2480.2|2476.2|2480.5|2476.5|2480.5|2476.5|2480|2476|1
1653579930000|2022-05-26 15:45:30|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|4
1653579940000|2022-05-26 15:45:40|2480|2476|2480|2476|2480|2476|2480|2476|0
1653579950000|2022-05-26 15:45:50|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|3
1653579960000|2022-05-26 15:46:00|2480.5|2476.5|2479.7|2475.7|2480.5|2476.5|2479.7|2475.7|4
1653579970000|2022-05-26 15:46:10|||||||||1
1653579980000|2022-05-26 15:46:20|2479.2|2475.2|2478.3|2474.3|2479.2|2475.2|2478.3|2474.3|6
1653579990000|2022-05-26 15:46:30|2478|2474|2477|2473|2478|2474|2477|2473|4
1653580000000|2022-05-26 15:46:40|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|1
1653580010000|2022-05-26 15:46:50|2477|2473|2476.5|2472.5|2477|2473|2475.7|2471.7|4
1653580020000|2022-05-26 15:47:00|2476.7|2472.7|2477|2473|2477|2473|2476.7|2472.7|3
1653580030000|2022-05-26 15:47:10|2477.3|2473.3|2477.7|2473.7|2477.7|2473.7|2477.3|2473.3|1
1653580040000|2022-05-26 15:47:20|2478.5|2474.5|2478|2474|2479|2475|2478|2474|18
1653580050000|2022-05-26 15:47:30|2477.7|2473.7|2477.3|2473.3|2477.7|2473.7|2477.3|2473.3|16
1653580060000|2022-05-26 15:47:40|2476.7|2472.7|2477.3|2473.3|2477.3|2473.3|2476.3|2472.3|7
1653580070000|2022-05-26 15:47:50|2477|2473|2477.3|2473.3|2477.3|2473.3|2476.3|2472.3|83
1653580080000|2022-05-26 15:48:00|2477|2473|2477.3|2473.3|2479.3|2475.3|2477|2473|128
1653580090000|2022-05-26 15:48:10|2477|2473|2476.3|2472.3|2477|2473|2476.3|2472.3|25
1653580100000|2022-05-26 15:48:20|2477|2473|2478|2474|2478.3|2474.3|2477|2473|24
1653580110000|2022-05-26 15:48:30|2478.3|2474.3|2477.7|2473.7|2478.3|2474.3|2477.7|2473.7|35
1653580120000|2022-05-26 15:48:40|2478|2474|2478.3|2474.3|2478.3|2474.3|2478|2474|12
1653580130000|2022-05-26 15:48:50|2478|2474|2478.3|2474.3|2478.3|2474.3|2478|2474|49
1653580140000|2022-05-26 15:49:00|2478|2474|2478|2474|2478|2474|2478|2474|13
1653580150000|2022-05-26 15:49:10|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2477.7|2473.7|17
1653580160000|2022-05-26 15:49:20|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|59
1653580170000|2022-05-26 15:49:30|2477|2473|2477|2473|2477.3|2473.3|2477|2473|61
1653580180000|2022-05-26 15:49:40|2477.3|2473.3|2477|2473|2477.3|2473.3|2477|2473|118
1653580190000|2022-05-26 15:49:50|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2476.8|2472.8|100
1653580200000|2022-05-26 15:50:00|2475|2471|2477|2473|2477|2473|2474.8|2470.8|28
1653580210000|2022-05-26 15:50:10|||||||||1
1653580220000|2022-05-26 15:50:20|||||||||4
1653580240000|2022-05-26 15:50:40|2478|2474|2480|2476|2480|2476|2478|2474|3
1653580250000|2022-05-26 15:50:50|2480.3|2476.3|2480.7|2476.7|2480.7|2476.7|2480.3|2476.3|9
1653580260000|2022-05-26 15:51:00|2481|2477|2480|2476|2481|2477|2480|2476|7
1653580280000|2022-05-26 15:51:20|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|3
1653580290000|2022-05-26 15:51:30|2480|2476|2480|2476|2480.7|2476.7|2480|2476|10
1653580300000|2022-05-26 15:51:40|2480.2|2476.2|2480.5|2476.5|2480.5|2476.5|2480.2|2476.2|1
1653580310000|2022-05-26 15:51:50|2480.3|2476.3|2480|2476|2480.3|2476.3|2480|2476|0
1653580320000|2022-05-26 15:52:00|||||||||2
1653580330000|2022-05-26 15:52:10|||||||||3
1653580350000|2022-05-26 15:52:30|||||||||4
1653580380000|2022-05-26 15:53:00|2479.3|2475.3|2479|2475|2479.3|2475.3|2479|2475|3
1653580390000|2022-05-26 15:53:10|||||||||3
1653580400000|2022-05-26 15:53:20|||||||||4
1653580410000|2022-05-26 15:53:30|||||||||3
1653580430000|2022-05-26 15:53:50|||||||||2
1653580440000|2022-05-26 15:54:00|||||||||4
1653580450000|2022-05-26 15:54:10|||||||||1
1653580470000|2022-05-26 15:54:30|||||||||4
1653580480000|2022-05-26 15:54:40|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479|2475|2
1653580490000|2022-05-26 15:54:50|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|2479|2475|6
1653580500000|2022-05-26 15:55:00|2479|2475|2479|2475|2479|2475|2479|2475|5
1653580510000|2022-05-26 15:55:10|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2
1653580530000|2022-05-26 15:55:30|2478|2474|2478|2474|2478|2474|2478|2474|0
1653580540000|2022-05-26 15:55:40|||||||||6
1653580560000|2022-05-26 15:56:00|2479|2475|2479.3|2475.3|2479.3|2475.3|2479|2475|1
1653580570000|2022-05-26 15:56:10|2479|2475|2479|2475|2479|2475|2479|2475|1
1653580590000|2022-05-26 15:56:30|||||||||3
1653580640000|2022-05-26 15:57:20|||||||||1
1653580650000|2022-05-26 15:57:30|||||||||62
1653580660000|2022-05-26 15:57:40|||||||||1
1653580680000|2022-05-26 15:58:00|||||||||2
1653580690000|2022-05-26 15:58:10|||||||||2
1653580720000|2022-05-26 15:58:40|2478|2474|2478|2474|2478|2474|2478|2474|7
1653580730000|2022-05-26 15:58:50|2477|2473|2477|2473|2477|2473|2477|2473|2
1653580740000|2022-05-26 15:59:00|2478|2474|2477.8|2473.8|2478|2474|2477.8|2473.8|3
1653580760000|2022-05-26 15:59:20|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|268
1653580770000|2022-05-26 15:59:30|||||||||1
1653580780000|2022-05-26 15:59:40|2475.8|2471.8|2474.5|2470.5|2475.8|2471.8|2473.3|2469.3|13
1653580790000|2022-05-26 15:59:50|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|3
1653580800000|2022-05-26 16:00:00|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|5
1653580830000|2022-05-26 16:00:30|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|1
1653580840000|2022-05-26 16:00:40|||||||||5
1653580850000|2022-05-26 16:00:50|||||||||1
1653580880000|2022-05-26 16:01:20|||||||||1
1653580900000|2022-05-26 16:01:40|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|17
1653580920000|2022-05-26 16:02:00|2475.2|2471.2|2475.8|2471.8|2476.8|2472.8|2475.2|2471.2|7
1653580970000|2022-05-26 16:02:50|2476.3|2472.3|2476.7|2472.7|2476.7|2472.7|2476.3|2472.3|2
1653580980000|2022-05-26 16:03:00|2477|2473|2477.3|2473.3|2477.3|2473.3|2477|2473|2
1653580990000|2022-05-26 16:03:10|2477.7|2473.7|2476.8|2472.8|2477.7|2473.7|2476.8|2472.8|8
1653581000000|2022-05-26 16:03:20|2477.3|2473.3|2477.8|2473.8|2477.8|2473.8|2477.3|2473.3|4
1653581010000|2022-05-26 16:03:30|||||||||1
1653581020000|2022-05-26 16:03:40|2478|2474|2478.3|2474.3|2478.3|2474.3|2478|2474|0
1653581040000|2022-05-26 16:04:00|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|0
1653581050000|2022-05-26 16:04:10|||||||||1
1653581070000|2022-05-26 16:04:30|||||||||2
1653581080000|2022-05-26 16:04:40|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|0
1653581090000|2022-05-26 16:04:50|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|3
1653581100000|2022-05-26 16:05:00|||||||||2
1653581140000|2022-05-26 16:05:40|||||||||1
1653581160000|2022-05-26 16:06:00|2479|2475|2479.3|2475.3|2479.3|2475.3|2479|2475|14
1653581170000|2022-05-26 16:06:10|2479|2475|2479|2475|2479|2475|2479|2475|4
1653581200000|2022-05-26 16:06:40|||||||||1
1653581210000|2022-05-26 16:06:50|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|10
1653581220000|2022-05-26 16:07:00|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|1
1653581260000|2022-05-26 16:07:40|2480|2476|2480.3|2476.3|2480.3|2476.3|2480|2476|8
1653581290000|2022-05-26 16:08:10|2480|2476|2480|2476|2480|2476|2480|2476|1
1653581300000|2022-05-26 16:08:20|||||||||1
1653581310000|2022-05-26 16:08:30|2480.5|2476.5|2480.3|2476.3|2480.5|2476.5|2480.3|2476.3|5
1653581320000|2022-05-26 16:08:40|2480|2476|2480|2476|2480|2476|2480|2476|1
1653581340000|2022-05-26 16:09:00|||||||||2
1653581380000|2022-05-26 16:09:40|||||||||3
1653581390000|2022-05-26 16:09:50|||||||||1
1653581400000|2022-05-26 16:10:00|||||||||1
1653581420000|2022-05-26 16:10:20|||||||||1
1653581440000|2022-05-26 16:10:40|||||||||2
1653581450000|2022-05-26 16:10:50|2480.2|2476.2|2480|2476|2480.2|2476.2|2480|2476|5
1653581470000|2022-05-26 16:11:10|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|2
1653581480000|2022-05-26 16:11:20|2481|2477|2481|2477|2481|2477|2481|2477|6
1653581490000|2022-05-26 16:11:30|||||||||11
1653581500000|2022-05-26 16:11:40|2481.3|2477.3|2480.8|2476.8|2481.3|2477.3|2480.8|2476.8|93
1653581510000|2022-05-26 16:11:50|2481|2477|2480.3|2476.3|2481|2477|2480.2|2476.2|28
1653581530000|2022-05-26 16:12:10|||||||||1
1653581540000|2022-05-26 16:12:20|||||||||1
1653581550000|2022-05-26 16:12:30|||||||||1
1653581570000|2022-05-26 16:12:50|||||||||1
1653581590000|2022-05-26 16:13:10|2480.7|2476.7|2480.3|2476.3|2480.7|2476.7|2480.3|2476.3|10
1653581620000|2022-05-26 16:13:40|||||||||1
1653581630000|2022-05-26 16:13:50|2480.2|2476.2|2480|2476|2480.2|2476.2|2480|2476|7
1653581650000|2022-05-26 16:14:10|2480.2|2476.2|2480|2476|2480.2|2476.2|2480|2476|8
1653581660000|2022-05-26 16:14:20|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2
1653581670000|2022-05-26 16:14:30|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2
1653581690000|2022-05-26 16:14:50|2480|2476|2480.3|2476.3|2480.3|2476.3|2480|2476|2
1653581720000|2022-05-26 16:15:20|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2
1653581730000|2022-05-26 16:15:30|2480|2476|2480|2476|2480|2476|2480|2476|1
1653581740000|2022-05-26 16:15:40|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|0
1653581760000|2022-05-26 16:16:00|||||||||3
1653581780000|2022-05-26 16:16:20|||||||||17
1653581810000|2022-05-26 16:16:50|||||||||1
1653581820000|2022-05-26 16:17:00|||||||||3
1653581840000|2022-05-26 16:17:20|||||||||7
1653581850000|2022-05-26 16:17:30|||||||||1
1653581860000|2022-05-26 16:17:40|2479.3|2475.3|2479|2475|2479.7|2475.7|2479|2475|6
1653581870000|2022-05-26 16:17:50|||||||||1
1653581880000|2022-05-26 16:18:00|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|3
1653581900000|2022-05-26 16:18:20|||||||||1
1653581910000|2022-05-26 16:18:30|2479.3|2475.3|2479.7|2475.7|2479.7|2475.7|2479.3|2475.3|1
1653581930000|2022-05-26 16:18:50|||||||||2
1653581960000|2022-05-26 16:19:20|2480.3|2476.3|2480|2476|2480.7|2476.7|2480|2476|9
1653581970000|2022-05-26 16:19:30|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|0
1653581990000|2022-05-26 16:19:50|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|4
1653582000000|2022-05-26 16:20:00|2480.3|2476.3|2480.7|2476.7|2480.7|2476.7|2480.3|2476.3|1
1653582010000|2022-05-26 16:20:10|||||||||5
1653582030000|2022-05-26 16:20:30|||||||||1
1653582060000|2022-05-26 16:21:00|2481|2477|2481.2|2477.2|2481.2|2477.2|2481|2477|2
1653582070000|2022-05-26 16:21:10|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|1
1653582080000|2022-05-26 16:21:20|2481|2477|2481.2|2477.2|2481.2|2477.2|2481|2477|0
1653582110000|2022-05-26 16:21:50|2481|2477|2481|2477|2481|2477|2481|2477|17
1653582130000|2022-05-26 16:22:10|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2
1653582180000|2022-05-26 16:23:00|2481|2477|2481|2477|2481|2477|2481|2477|1
1653582190000|2022-05-26 16:23:10|||||||||1
1653582200000|2022-05-26 16:23:20|||||||||1
1653582210000|2022-05-26 16:23:30|||||||||2
1653582240000|2022-05-26 16:24:00|||||||||1
1653582250000|2022-05-26 16:24:10|2481.7|2477.7|2482|2478|2482|2478|2481.7|2477.7|4
1653582260000|2022-05-26 16:24:20|2482.2|2478.2|2482.5|2478.5|2482.5|2478.5|2482|2478|3
1653582270000|2022-05-26 16:24:30|2482.2|2478.2|2482|2478|2482.2|2478.2|2482|2478|3
1653582280000|2022-05-26 16:24:40|||||||||1
1653582290000|2022-05-26 16:24:50|2482.2|2478.2|2481.7|2477.7|2482.2|2478.2|2481.7|2477.7|2
1653582330000|2022-05-26 16:25:30|2481.8|2477.8|2482.5|2478.5|2482.5|2478.5|2481.7|2477.7|1
1653582340000|2022-05-26 16:25:40|||||||||1
1653582360000|2022-05-26 16:26:00|2482.2|2478.2|2482.7|2478.7|2482.7|2478.7|2482.2|2478.2|2
1653582380000|2022-05-26 16:26:20|||||||||1
1653582400000|2022-05-26 16:26:40|||||||||1
1653582410000|2022-05-26 16:26:50|||||||||5
1653582420000|2022-05-26 16:27:00|2482|2478|2482.7|2478.7|2482.7|2478.7|2482|2478|4
1653582450000|2022-05-26 16:27:30|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|1
1653582460000|2022-05-26 16:27:40|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|1
1653582490000|2022-05-26 16:28:10|||||||||1
1653582510000|2022-05-26 16:28:30|||||||||1
1653582520000|2022-05-26 16:28:40|2484|2480|2484|2480|2484|2480|2484|2480|6
1653582540000|2022-05-26 16:29:00|2483.7|2479.7|2484.7|2480.7|2485.3|2481.3|2483.7|2479.7|98
1653582550000|2022-05-26 16:29:10|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2
1653582560000|2022-05-26 16:29:20|||||||||3
1653582570000|2022-05-26 16:29:30|2484.7|2480.7|2484.3|2480.3|2484.7|2480.7|2484.3|2480.3|3
1653582580000|2022-05-26 16:29:40|||||||||1
1653582600000|2022-05-26 16:30:00|2484.7|2480.7|2484.3|2480.3|2484.7|2480.7|2484.3|2480.3|4
1653582610000|2022-05-26 16:30:10|||||||||2
1653582620000|2022-05-26 16:30:20|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|1
1653582640000|2022-05-26 16:30:40|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|3
1653582650000|2022-05-26 16:30:50|||||||||3
1653582660000|2022-05-26 16:31:00|||||||||1
1653582690000|2022-05-26 16:31:30|2484.7|2480.7|2484.8|2480.8|2484.8|2480.8|2484.7|2480.7|6
1653582700000|2022-05-26 16:31:40|2484.3|2480.3|2484.8|2480.8|2484.8|2480.8|2484.3|2480.3|0
1653582710000|2022-05-26 16:31:50|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|1
1653582720000|2022-05-26 16:32:00|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|5
1653582730000|2022-05-26 16:32:10|||||||||7
1653582750000|2022-05-26 16:32:30|||||||||1
1653582760000|2022-05-26 16:32:40|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|5
1653582770000|2022-05-26 16:32:50|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|4
1653582780000|2022-05-26 16:33:00|2484.8|2480.8|2484.7|2480.7|2484.8|2480.8|2484.7|2480.7|2
1653582790000|2022-05-26 16:33:10|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2484.7|2480.7|2
1653582800000|2022-05-26 16:33:20|||||||||1
1653582820000|2022-05-26 16:33:40|||||||||1
1653582840000|2022-05-26 16:34:00|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|1
1653582850000|2022-05-26 16:34:10|||||||||19
1653582900000|2022-05-26 16:35:00|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|14
1653582910000|2022-05-26 16:35:10|||||||||2
1653582920000|2022-05-26 16:35:20|2485|2481|2485.2|2481.2|2485.2|2481.2|2485|2481|1
1653582930000|2022-05-26 16:35:30|||||||||1
1653582950000|2022-05-26 16:35:50|2485|2481|2485|2481|2485|2481|2485|2481|0
1653582970000|2022-05-26 16:36:10|||||||||1
1653582980000|2022-05-26 16:36:20|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|8
1653583000000|2022-05-26 16:36:40|||||||||5
1653583020000|2022-05-26 16:37:00|||||||||5
1653583030000|2022-05-26 16:37:10|||||||||1
1653583060000|2022-05-26 16:37:40|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|1
1653583080000|2022-05-26 16:38:00|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|0
1653583090000|2022-05-26 16:38:10|||||||||1
1653583100000|2022-05-26 16:38:20|||||||||4
1653583120000|2022-05-26 16:38:40|||||||||4
1653583130000|2022-05-26 16:38:50|||||||||2
1653583150000|2022-05-26 16:39:10|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|5
1653583170000|2022-05-26 16:39:30|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|0
1653583180000|2022-05-26 16:39:40|||||||||1
1653583190000|2022-05-26 16:39:50|2484.2|2480.2|2484.3|2480.3|2484.3|2480.3|2484.2|2480.2|8
1653583200000|2022-05-26 16:40:00|2484.2|2480.2|2484.3|2480.3|2484.3|2480.3|2484.2|2480.2|1
1653583210000|2022-05-26 16:40:10|2484.2|2480.2|2484|2480|2484.2|2480.2|2484|2480|0
1653583250000|2022-05-26 16:40:50|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|4
1653583270000|2022-05-26 16:41:10|||||||||1
1653583290000|2022-05-26 16:41:30|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1653583310000|2022-05-26 16:41:50|||||||||1
1653583320000|2022-05-26 16:42:00|2485|2481|2485.3|2481.3|2485.3|2481.3|2485|2481|3
1653583330000|2022-05-26 16:42:10|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|7
1653583340000|2022-05-26 16:42:20|||||||||5
1653583350000|2022-05-26 16:42:30|||||||||1
1653583400000|2022-05-26 16:43:20|2485|2481|2485.2|2481.2|2485.2|2481.2|2485|2481|2
1653583410000|2022-05-26 16:43:30|||||||||1
1653583430000|2022-05-26 16:43:50|2486.2|2482.2|2485.7|2481.7|2486.3|2482.3|2485.7|2481.7|6
1653583440000|2022-05-26 16:44:00|2486|2482|2486.2|2482.2|2486.2|2482.2|2486|2482|4
1653583450000|2022-05-26 16:44:10|2485.7|2481.7|2486|2482|2486.2|2482.2|2485.7|2481.7|0
1653583460000|2022-05-26 16:44:20|2485.3|2481.3|2485.2|2481.2|2485.3|2481.3|2485.2|2481.2|2
1653583470000|2022-05-26 16:44:30|2485|2481|2485.2|2481.2|2485.2|2481.2|2485|2481|0
1653583490000|2022-05-26 16:44:50|||||||||1
1653583500000|2022-05-26 16:45:00|2485.3|2481.3|2484.8|2480.8|2485.3|2481.3|2484.8|2480.8|6
1653583520000|2022-05-26 16:45:20|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1653583540000|2022-05-26 16:45:40|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|1
1653583560000|2022-05-26 16:46:00|||||||||1
1653583600000|2022-05-26 16:46:40|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1653583620000|2022-05-26 16:47:00|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|1
1653583630000|2022-05-26 16:47:10|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1653583650000|2022-05-26 16:47:30|||||||||1
1653583680000|2022-05-26 16:48:00|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|6
1653583690000|2022-05-26 16:48:10|2484.7|2480.7|2484.8|2480.8|2484.8|2480.8|2484.7|2480.7|2
1653583730000|2022-05-26 16:48:50|||||||||1
1653583760000|2022-05-26 16:49:20|2484.3|2480.3|2484.8|2480.8|2484.8|2480.8|2484.3|2480.3|12
1653583790000|2022-05-26 16:49:50|||||||||1
1653583820000|2022-05-26 16:50:20|2484.7|2480.7|2484.8|2480.8|2484.8|2480.8|2484.7|2480.7|1
1653583830000|2022-05-26 16:50:30|||||||||1
1653583850000|2022-05-26 16:50:50|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|10
1653583860000|2022-05-26 16:51:00|2484.8|2480.8|2485.3|2481.3|2485.3|2481.3|2484.8|2480.8|5
1653583870000|2022-05-26 16:51:10|||||||||1
1653583890000|2022-05-26 16:51:30|||||||||3
1653583910000|2022-05-26 16:51:50|||||||||5
1653583920000|2022-05-26 16:52:00|2486.3|2482.3|2485.7|2481.7|2486.3|2482.3|2485.7|2481.7|8
1653583930000|2022-05-26 16:52:10|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|3
1653583940000|2022-05-26 16:52:20|2484.7|2480.7|2484.3|2480.3|2484.8|2480.8|2484.3|2480.3|15
1653583950000|2022-05-26 16:52:30|||||||||2
1653583960000|2022-05-26 16:52:40|2484.7|2480.7|2484.3|2480.3|2484.7|2480.7|2484.3|2480.3|5
1653583970000|2022-05-26 16:52:50|||||||||1
1653583990000|2022-05-26 16:53:10|2484.7|2480.7|2484.8|2480.8|2484.8|2480.8|2484.7|2480.7|3
1653584000000|2022-05-26 16:53:20|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2
1653584010000|2022-05-26 16:53:30|||||||||1
1653584020000|2022-05-26 16:53:40|||||||||2
1653584040000|2022-05-26 16:54:00|2484.7|2480.7|2484.8|2480.8|2484.8|2480.8|2484.7|2480.7|8
1653584050000|2022-05-26 16:54:10|2484.7|2480.7|2484.8|2480.8|2484.8|2480.8|2484.7|2480.7|3
1653584090000|2022-05-26 16:54:50|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|4
1653584100000|2022-05-26 16:55:00|||||||||3
1653584110000|2022-05-26 16:55:10|2486.3|2482.3|2485.3|2481.3|2486.3|2482.3|2485.3|2481.3|16
1653584120000|2022-05-26 16:55:20|||||||||5
1653584130000|2022-05-26 16:55:30|||||||||1
1653584160000|2022-05-26 16:56:00|||||||||1
1653584170000|2022-05-26 16:56:10|||||||||1
1653584180000|2022-05-26 16:56:20|||||||||1
1653584210000|2022-05-26 16:56:50|||||||||3
1653584230000|2022-05-26 16:57:10|2486|2482|2486.2|2482.2|2486.2|2482.2|2486|2482|11
1653584240000|2022-05-26 16:57:20|2486|2482|2485.7|2481.7|2486|2482|2485.7|2481.7|1
1653584250000|2022-05-26 16:57:30|||||||||1
1653584260000|2022-05-26 16:57:40|||||||||1
1653584270000|2022-05-26 16:57:50|2485.8|2481.8|2485.7|2481.7|2485.8|2481.8|2485.7|2481.7|3
1653584280000|2022-05-26 16:58:00|2485.8|2481.8|2485.3|2481.3|2485.8|2481.8|2485.3|2481.3|2
1653584290000|2022-05-26 16:58:10|||||||||1
1653584300000|2022-05-26 16:58:20|||||||||1
1653584340000|2022-05-26 16:59:00|2485|2481|2484.7|2480.7|2485|2481|2484.7|2480.7|12
1653584350000|2022-05-26 16:59:10|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|5
1653584390000|2022-05-26 16:59:50|2484.7|2480.7|2484.3|2480.3|2484.7|2480.7|2484.3|2480.3|5
1653584400000|2022-05-26 17:00:00|2484.7|2480.7|2483.3|2479.3|2484.7|2480.7|2483.2|2479.2|30
1653584410000|2022-05-26 17:00:10|2483.2|2479.2|2483.7|2479.7|2483.8|2479.8|2483.2|2479.2|18
1653584420000|2022-05-26 17:00:20|2483.3|2479.3|2483.2|2479.2|2483.7|2479.7|2483.2|2479.2|13
1653584430000|2022-05-26 17:00:30|||||||||2
1653584440000|2022-05-26 17:00:40|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2
1653584460000|2022-05-26 17:01:00|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|0
1653584500000|2022-05-26 17:01:40|2484|2480|2484.3|2480.3|2484.3|2480.3|2483.8|2479.8|3
1653584520000|2022-05-26 17:02:00|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1653584530000|2022-05-26 17:02:10|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|0
1653584550000|2022-05-26 17:02:30|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1653584590000|2022-05-26 17:03:10|||||||||4
1653584710000|2022-05-26 17:05:10|2485|2481|2485.3|2481.3|2485.3|2481.3|2485|2481|2
1653584720000|2022-05-26 17:05:20|2486|2482|2485.3|2481.3|2486.3|2482.3|2485.3|2481.3|10
1653584760000|2022-05-26 17:06:00|||||||||1
1653584770000|2022-05-26 17:06:10|2485|2481|2485.2|2481.2|2485.2|2481.2|2485|2481|17
1653584780000|2022-05-26 17:06:20|||||||||3
1653584820000|2022-05-26 17:07:00|||||||||1
1653584850000|2022-05-26 17:07:30|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|0
1653584880000|2022-05-26 17:08:00|2485.7|2481.7|2485.3|2481.3|2486.2|2482.2|2485.3|2481.3|8
1653584970000|2022-05-26 17:09:30|||||||||1
1653584980000|2022-05-26 17:09:40|||||||||5
1653585000000|2022-05-26 17:10:00|||||||||1
1653585040000|2022-05-26 17:10:40|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|11
1653585060000|2022-05-26 17:11:00|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|1
1653585110000|2022-05-26 17:11:50|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1653585120000|2022-05-26 17:12:00|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|1
1653585170000|2022-05-26 17:12:50|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|0
1653585180000|2022-05-26 17:13:00|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|1
1653585240000|2022-05-26 17:14:00|2484.7|2480.7|2484.8|2480.8|2484.8|2480.8|2484.7|2480.7|2
1653585300000|2022-05-26 17:15:00|2484.7|2480.7|2485|2481|2485|2481|2484.7|2480.7|101
1653585310000|2022-05-26 17:15:10|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|1
1653585340000|2022-05-26 17:15:40|2485|2481|2485|2481|2485|2481|2485|2481|0
1653585350000|2022-05-26 17:15:50|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|1
1653585360000|2022-05-26 17:16:00|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|0
1653585410000|2022-05-26 17:16:50|||||||||1
1653585460000|2022-05-26 17:17:40|||||||||6
1653585480000|2022-05-26 17:18:00|||||||||1
1653585500000|2022-05-26 17:18:20|||||||||16
1653585510000|2022-05-26 17:18:30|||||||||1
1653585520000|2022-05-26 17:18:40|||||||||3
1653585530000|2022-05-26 17:18:50|||||||||1
1653585540000|2022-05-26 17:19:00|||||||||3
1653585550000|2022-05-26 17:19:10|2484.3|2480.3|2484|2480|2484.3|2480.3|2483.3|2479.3|27
1653585560000|2022-05-26 17:19:20|||||||||1
1653585570000|2022-05-26 17:19:30|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|2483.7|2479.7|1
1653585580000|2022-05-26 17:19:40|2484|2480|2484|2480|2484|2480|2484|2480|0
1653585600000|2022-05-26 17:20:00|2484.7|2480.7|2484.5|2480.5|2484.7|2480.7|2484.5|2480.5|14
1653585660000|2022-05-26 17:21:00|2484.3|2480.3|2484.5|2480.5|2485|2481|2484.3|2480.3|1
1653585690000|2022-05-26 17:21:30|2484.8|2480.8|2485|2481|2485|2481|2484.3|2480.3|1
1653585750000|2022-05-26 17:22:30|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|0
1653585760000|2022-05-26 17:22:40|2485|2481|2485|2481|2485|2481|2485|2481|0
1653585770000|2022-05-26 17:22:50|||||||||1
1653585800000|2022-05-26 17:23:20|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|19
1653585810000|2022-05-26 17:23:30|2484|2480|2484|2480|2484|2480|2484|2480|4
1653585820000|2022-05-26 17:23:40|||||||||1
1653585830000|2022-05-26 17:23:50|2483.4|2479.4|2482.8|2478.8|2483.4|2479.4|2482.8|2478.8|20
1653585840000|2022-05-26 17:24:00|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|0
1653585850000|2022-05-26 17:24:10|2482.8|2478.8|2482.5|2478.5|2482.8|2478.8|2482.5|2478.5|1
1653585880000|2022-05-26 17:24:40|2483|2479|2483|2479|2483|2479|2483|2479|5
1653585900000|2022-05-26 17:25:00|2482.8|2478.8|2483|2479|2483|2479|2482.8|2478.8|4
1653585920000|2022-05-26 17:25:20|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|4
1653585930000|2022-05-26 17:25:30|||||||||86
1653585940000|2022-05-26 17:25:40|||||||||10
1653585960000|2022-05-26 17:26:00|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|1
1653585970000|2022-05-26 17:26:10|||||||||1
1653586020000|2022-05-26 17:27:00|2482.2|2478.2|2482|2478|2482.2|2478.2|2482|2478|1
1653586040000|2022-05-26 17:27:20|||||||||1
1653586080000|2022-05-26 17:28:00|2482.2|2478.2|2482|2478|2482.2|2478.2|2482|2478|7
1653586090000|2022-05-26 17:28:10|||||||||6
1653586110000|2022-05-26 17:28:30|||||||||3
1653586120000|2022-05-26 17:28:40|||||||||13
1653586130000|2022-05-26 17:28:50|2481|2477|2480.3|2476.3|2481|2477|2480.3|2476.3|19
1653586140000|2022-05-26 17:29:00|2480.8|2476.8|2480.3|2476.3|2480.8|2476.8|2480.3|2476.3|4
1653586150000|2022-05-26 17:29:10|2480|2476|2479.7|2475.7|2480|2476|2479.5|2475.5|4
1653586160000|2022-05-26 17:29:20|||||||||3
1653586170000|2022-05-26 17:29:30|2479.5|2475.5|2479.2|2475.2|2479.5|2475.5|2478.7|2474.7|7
1653586180000|2022-05-26 17:29:40|||||||||1
1653586190000|2022-05-26 17:29:50|2478.8|2474.8|2478.8|2474.8|2479.2|2475.2|2478.8|2474.8|60
1653641100000|2022-05-27 08:45:00|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2477.9|2473.9|2
1653641110000|2022-05-27 08:45:10|2478.5|2474.5|2477.5|2473.5|2479|2475|2477.4|2473.4|11
1653641120000|2022-05-27 08:45:20|2477.4|2473.4|2477.9|2473.9|2477.9|2473.9|2477.4|2473.4|7
1653641130000|2022-05-27 08:45:30|2476.4|2472.4|2478|2474|2478|2474|2476.4|2472.4|7
1653641140000|2022-05-27 08:45:40|2477.5|2473.5|2475.5|2471.5|2477.5|2473.5|2475.5|2471.5|22
1653641150000|2022-05-27 08:45:50|2475.2|2471.2|2474.5|2470.5|2475.2|2471.2|2474|2470|10
1653641160000|2022-05-27 08:46:00|2475.2|2471.2|2475|2471|2475.5|2471.5|2474.7|2470.7|57
1653641170000|2022-05-27 08:46:10|2474|2470|2474.5|2470.5|2474.5|2470.5|2474|2470|10
1653641180000|2022-05-27 08:46:20|||||||||1
1653641190000|2022-05-27 08:46:30|2474.9|2470.9|2475.5|2471.5|2475.5|2471.5|2474.9|2470.9|3
1653641200000|2022-05-27 08:46:40|2476.9|2472.9|2478.2|2474.2|2478.2|2474.2|2476.9|2472.9|38
1653641210000|2022-05-27 08:46:50|2479.5|2475.5|2479.9|2475.9|2480.5|2476.5|2479.5|2475.5|21
1653641220000|2022-05-27 08:47:00|2480|2476|2480|2476|2480|2476|2479.9|2475.9|1
1653641230000|2022-05-27 08:47:10|2480.5|2476.5|2480|2476|2480.5|2476.5|2480|2476|2
1653641240000|2022-05-27 08:47:20|||||||||1
1653641250000|2022-05-27 08:47:30|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|1
1653641260000|2022-05-27 08:47:40|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|3
1653641280000|2022-05-27 08:48:00|2481.5|2477.5|2482|2478|2482|2478|2481.5|2477.5|10
1653641290000|2022-05-27 08:48:10|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|1
1653641300000|2022-05-27 08:48:20|||||||||1
1653641310000|2022-05-27 08:48:30|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|6
1653641320000|2022-05-27 08:48:40|||||||||1
1653641330000|2022-05-27 08:48:50|2481.2|2477.2|2479.9|2475.9|2481.2|2477.2|2479.9|2475.9|6
1653641340000|2022-05-27 08:49:00|2480|2476|2480|2476|2480|2476|2480|2476|2
1653641350000|2022-05-27 08:49:10|2480.4|2476.4|2480.9|2476.9|2480.9|2476.9|2480|2476|5
1653641360000|2022-05-27 08:49:20|2480|2476|2480|2476|2480|2476|2480|2476|2
1653641370000|2022-05-27 08:49:30|2480.2|2476.2|2480|2476|2480.9|2476.9|2480|2476|3
1653641380000|2022-05-27 08:49:40|2480.4|2476.4|2480.5|2476.5|2480.9|2476.9|2480.4|2476.4|2
1653641390000|2022-05-27 08:49:50|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2
1653641400000|2022-05-27 08:50:00|2480.4|2476.4|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|12
1653641410000|2022-05-27 08:50:10|2480.4|2476.4|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|1
1653641420000|2022-05-27 08:50:20|2480.4|2476.4|2479.9|2475.9|2480.7|2476.7|2479.9|2475.9|6
1653641430000|2022-05-27 08:50:30|||||||||2
1653641440000|2022-05-27 08:50:40|||||||||1
1653641450000|2022-05-27 08:50:50|2481|2477|2482|2478|2482|2478|2481|2477|3
1653641460000|2022-05-27 08:51:00|2481.9|2477.9|2481.5|2477.5|2482|2478|2481.4|2477.4|4
1653641470000|2022-05-27 08:51:10|2481.2|2477.2|2481|2477|2481.7|2477.7|2481|2477|6
1653641480000|2022-05-27 08:51:20|||||||||1
1653641490000|2022-05-27 08:51:30|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|0
1653641500000|2022-05-27 08:51:40|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|0
1653641520000|2022-05-27 08:52:00|||||||||1
1653641530000|2022-05-27 08:52:10|2481.4|2477.4|2481.5|2477.5|2481.5|2477.5|2481|2477|1
1653641550000|2022-05-27 08:52:30|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|1
1653641560000|2022-05-27 08:52:40|2482.5|2478.5|2483|2479|2483|2479|2482.5|2478.5|6
1653641570000|2022-05-27 08:52:50|||||||||1
1653641580000|2022-05-27 08:53:00|2482.9|2478.9|2483.5|2479.5|2483.5|2479.5|2482.9|2478.9|13
1653641590000|2022-05-27 08:53:10|2483|2479|2483.5|2479.5|2483.5|2479.5|2483|2479|3
1653641600000|2022-05-27 08:53:20|2483|2479|2482.5|2478.5|2483|2479|2482|2478|2
1653641620000|2022-05-27 08:53:40|2482.2|2478.2|2482.9|2478.9|2482.9|2478.9|2482|2478|1
1653641630000|2022-05-27 08:53:50|2483|2479|2483|2479|2483|2479|2483|2479|1
1653641640000|2022-05-27 08:54:00|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|1
1653641650000|2022-05-27 08:54:10|2482.5|2478.5|2482.9|2478.9|2482.9|2478.9|2482.5|2478.5|6
1653641660000|2022-05-27 08:54:20|2482.5|2478.5|2482.5|2478.5|2482.9|2478.9|2482.5|2478.5|4
1653641670000|2022-05-27 08:54:30|2482.9|2478.9|2483|2479|2483|2479|2482.5|2478.5|2
1653641680000|2022-05-27 08:54:40|2482.5|2478.5|2485.4|2481.4|2485.4|2481.4|2482.5|2478.5|156
1653641690000|2022-05-27 08:54:50|2485.5|2481.5|2484.2|2480.2|2485.5|2481.5|2484.2|2480.2|28
1653641700000|2022-05-27 08:55:00|2483.4|2479.4|2481|2477|2483.4|2479.4|2481|2477|17
1653641720000|2022-05-27 08:55:20|2481.2|2477.2|2481|2477|2481.2|2477.2|2481|2477|1
1653641730000|2022-05-27 08:55:30|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|1
1653641740000|2022-05-27 08:55:40|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|19
1653641750000|2022-05-27 08:55:50|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2
1653641770000|2022-05-27 08:56:10|||||||||6
1653641780000|2022-05-27 08:56:20|2478|2474|2476.9|2472.9|2478|2474|2476.9|2472.9|0
1653641820000|2022-05-27 08:57:00|||||||||2
1653641830000|2022-05-27 08:57:10|2476.5|2472.5|2476.2|2472.2|2476.5|2472.5|2476.2|2472.2|4
1653641850000|2022-05-27 08:57:30|2476.5|2472.5|2476.7|2472.7|2476.7|2472.7|2476.5|2472.5|1
1653641890000|2022-05-27 08:58:10|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|1
1653641900000|2022-05-27 08:58:20|||||||||1
1653641910000|2022-05-27 08:58:30|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|0
1653641920000|2022-05-27 08:58:40|||||||||1
1653641930000|2022-05-27 08:58:50|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|1
1653641940000|2022-05-27 08:59:00|2476.2|2472.2|2474.9|2470.9|2476.2|2472.2|2474.9|2470.9|1
1653641950000|2022-05-27 08:59:10|2475.2|2471.2|2475.7|2471.7|2475.7|2471.7|2475.2|2471.2|3
1653642000000|2022-05-27 09:00:00|2475.2|2471.2|2473.9|2469.9|2475.2|2471.2|2473.7|2469.7|22
1653642010000|2022-05-27 09:00:10|2474.5|2470.5|2473.7|2469.7|2474.7|2470.7|2473.7|2469.7|14
1653642020000|2022-05-27 09:00:20|||||||||1
1653642030000|2022-05-27 09:00:30|2473.4|2469.4|2473.2|2469.2|2473.4|2469.4|2473.2|2469.2|0
1653642060000|2022-05-27 09:01:00|2472.9|2468.9|2472.7|2468.7|2472.9|2468.9|2472.7|2468.7|1
1653642070000|2022-05-27 09:01:10|2471.2|2467.2|2470.9|2466.9|2471.2|2467.2|2470.9|2466.9|13
1653642080000|2022-05-27 09:01:20|2469.9|2465.9|2469.2|2465.2|2469.9|2465.9|2469.2|2465.2|10
1653642090000|2022-05-27 09:01:30|2469.5|2465.5|2469.7|2465.7|2469.7|2465.7|2469.5|2465.5|1
1653642100000|2022-05-27 09:01:40|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|4
1653642120000|2022-05-27 09:02:00|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2
1653642130000|2022-05-27 09:02:10|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|0
1653642150000|2022-05-27 09:02:30|2469.9|2465.9|2470.2|2466.2|2470.2|2466.2|2469.7|2465.7|6
1653642160000|2022-05-27 09:02:40|||||||||1
1653642170000|2022-05-27 09:02:50|||||||||1
1653642180000|2022-05-27 09:03:00|||||||||1
1653642210000|2022-05-27 09:03:30|||||||||3
1653642230000|2022-05-27 09:03:50|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|1
1653642260000|2022-05-27 09:04:20|2469.9|2465.9|2470.5|2466.5|2470.5|2466.5|2469.9|2465.9|6
1653642270000|2022-05-27 09:04:30|2470.9|2466.9|2470.7|2466.7|2470.9|2466.9|2470.7|2466.7|0
1653642280000|2022-05-27 09:04:40|2471.2|2467.2|2472|2468|2472.2|2468.2|2471.2|2467.2|1
1653642300000|2022-05-27 09:05:00|2471.7|2467.7|2472.7|2468.7|2472.7|2468.7|2471.7|2467.7|5
1653642310000|2022-05-27 09:05:10|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|1
1653642340000|2022-05-27 09:05:40|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|7
1653642350000|2022-05-27 09:05:50|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|1
1653642360000|2022-05-27 09:06:00|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|0
1653642370000|2022-05-27 09:06:10|2473|2469|2473.7|2469.7|2473.7|2469.7|2473|2469|0
1653642390000|2022-05-27 09:06:30|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|0
1653642400000|2022-05-27 09:06:40|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|0
1653642410000|2022-05-27 09:06:50|||||||||1
1653642440000|2022-05-27 09:07:20|||||||||2
1653642480000|2022-05-27 09:08:00|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2
1653642500000|2022-05-27 09:08:20|2472.9|2468.9|2473.4|2469.4|2473.4|2469.4|2472.9|2468.9|0
1653642520000|2022-05-27 09:08:40|2473.2|2469.2|2472.9|2468.9|2473.2|2469.2|2472.9|2468.9|0
1653642560000|2022-05-27 09:09:20|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|0
1653642570000|2022-05-27 09:09:30|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|0
1653642580000|2022-05-27 09:09:40|2473.4|2469.4|2473.9|2469.9|2473.9|2469.9|2473.4|2469.4|0
1653642600000|2022-05-27 09:10:00|2473.5|2469.5|2473.4|2469.4|2473.5|2469.5|2473.4|2469.4|1
1653642610000|2022-05-27 09:10:10|2473.7|2469.7|2473.9|2469.9|2473.9|2469.9|2473.7|2469.7|3
1653642660000|2022-05-27 09:11:00|||||||||1
1653642730000|2022-05-27 09:12:10|2472.4|2468.4|2472.7|2468.7|2472.7|2468.7|2472.4|2468.4|4
1653642780000|2022-05-27 09:13:00|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|0
1653642820000|2022-05-27 09:13:40|2471.9|2467.9|2472.2|2468.2|2472.2|2468.2|2471.9|2467.9|1
1653642850000|2022-05-27 09:14:10|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|0
1653642870000|2022-05-27 09:14:30|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|0
1653642890000|2022-05-27 09:14:50|2472.9|2468.9|2473.4|2469.4|2473.4|2469.4|2472.9|2468.9|2
1653642900000|2022-05-27 09:15:00|2473.7|2469.7|2474.7|2470.7|2474.7|2470.7|2473.7|2469.7|2
1653642910000|2022-05-27 09:15:10|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|0
1653642930000|2022-05-27 09:15:30|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|0
1653642970000|2022-05-27 09:16:10|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|0
1653643000000|2022-05-27 09:16:40|2476.2|2472.2|2476.4|2472.4|2476.4|2472.4|2476.2|2472.2|3
1653643010000|2022-05-27 09:16:50|2475.4|2471.4|2474.9|2470.9|2475.4|2471.4|2474.9|2470.9|1
1653643170000|2022-05-27 09:19:30|2475.5|2471.5|2475.7|2471.7|2475.7|2471.7|2475.5|2471.5|1
1653643260000|2022-05-27 09:21:00|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|0
1653643330000|2022-05-27 09:22:10|2474.4|2470.4|2474.7|2470.7|2474.7|2470.7|2474.4|2470.4|2
1653643440000|2022-05-27 09:24:00|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|0
1653643460000|2022-05-27 09:24:20|||||||||1
1653643480000|2022-05-27 09:24:40|2475.5|2471.5|2475.7|2471.7|2475.7|2471.7|2475.5|2471.5|2
1653643540000|2022-05-27 09:25:40|2476.4|2472.4|2476.7|2472.7|2477.4|2473.4|2476.4|2472.4|17
1653643570000|2022-05-27 09:26:10|2476|2472|2476|2472|2476|2472|2476|2472|0
1653643580000|2022-05-27 09:26:20|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1653643600000|2022-05-27 09:26:40|2477|2473|2477|2473|2477|2473|2477|2473|2
1653643610000|2022-05-27 09:26:50|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1653643730000|2022-05-27 09:28:50|2475.9|2471.9|2475.4|2471.4|2475.9|2471.9|2475.4|2471.4|4
1653643740000|2022-05-27 09:29:00|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|1
1653643770000|2022-05-27 09:29:30|2475|2471|2475|2471|2475|2471|2475|2471|0
1653643780000|2022-05-27 09:29:40|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|0
1653643800000|2022-05-27 09:30:00|2475.2|2471.2|2474.9|2470.9|2475.2|2471.2|2474.9|2470.9|0
1653643880000|2022-05-27 09:31:20|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|6
1653643900000|2022-05-27 09:31:40|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|0
1653643920000|2022-05-27 09:32:00|2475.5|2471.5|2475.9|2471.9|2475.9|2471.9|2475.5|2471.5|3
1653643930000|2022-05-27 09:32:10|||||||||1
1653643980000|2022-05-27 09:33:00|||||||||1
1653644050000|2022-05-27 09:34:10|2476.5|2472.5|2477|2473|2477|2473|2476.5|2472.5|2
1653644060000|2022-05-27 09:34:20|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1653644070000|2022-05-27 09:34:30|2477.2|2473.2|2477.7|2473.7|2477.9|2473.9|2477.2|2473.2|1
1653644080000|2022-05-27 09:34:40|2477.4|2473.4|2477.9|2473.9|2477.9|2473.9|2477.4|2473.4|0
1653644230000|2022-05-27 09:37:10|2477.2|2473.2|2476.9|2472.9|2477.2|2473.2|2476.9|2472.9|3
1653644250000|2022-05-27 09:37:30|2476|2472|2475.5|2471.5|2476|2472|2475.5|2471.5|6
1653644280000|2022-05-27 09:38:00|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|0
1653644290000|2022-05-27 09:38:10|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|1
1653644340000|2022-05-27 09:39:00|2476.5|2472.5|2476.9|2472.9|2476.9|2472.9|2476.5|2472.5|3
1653644430000|2022-05-27 09:40:30|2477|2473|2477|2473|2477|2473|2477|2473|2
1653644460000|2022-05-27 09:41:00|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|1
1653644470000|2022-05-27 09:41:10|||||||||1
1653644520000|2022-05-27 09:42:00|2477.2|2473.2|2477.5|2473.5|2477.5|2473.5|2477.2|2473.2|1
1653644530000|2022-05-27 09:42:10|2477|2473|2477|2473|2477|2473|2477|2473|2
1653644580000|2022-05-27 09:43:00|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|0
1653644700000|2022-05-27 09:45:00|2476.5|2472.5|2477.2|2473.2|2477.2|2473.2|2476.5|2472.5|0
1653644760000|2022-05-27 09:46:00|2477.4|2473.4|2477.5|2473.5|2477.5|2473.5|2477.4|2473.4|4
1653644770000|2022-05-27 09:46:10|2477|2473|2477|2473|2477|2473|2477|2473|4
1653644890000|2022-05-27 09:48:10|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1653644900000|2022-05-27 09:48:20|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|0
1653644960000|2022-05-27 09:49:20|2476.5|2472.5|2476.9|2472.9|2476.9|2472.9|2476.5|2472.5|0
1653644970000|2022-05-27 09:49:30|2477.2|2473.2|2477.4|2473.4|2477.5|2473.5|2477.2|2473.2|4
1653644980000|2022-05-27 09:49:40|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1653644990000|2022-05-27 09:49:50|2476.5|2472.5|2476.2|2472.2|2476.5|2472.5|2476.2|2472.2|1
1653645000000|2022-05-27 09:50:00|2476.4|2472.4|2475.5|2471.5|2476.4|2472.4|2475.5|2471.5|5
1653645010000|2022-05-27 09:50:10|2474|2470|2474.2|2470.2|2474.7|2470.7|2473.7|2469.7|6
1653645050000|2022-05-27 09:50:50|2474.7|2470.7|2473.7|2469.7|2474.7|2470.7|2473.7|2469.7|1
1653645060000|2022-05-27 09:51:00|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|0
1653645070000|2022-05-27 09:51:10|2473.5|2469.5|2473.4|2469.4|2473.5|2469.5|2473.4|2469.4|1
1653645080000|2022-05-27 09:51:20|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|0
1653645090000|2022-05-27 09:51:30|2473.7|2469.7|2473.2|2469.2|2473.7|2469.7|2473.2|2469.2|1
1653645100000|2022-05-27 09:51:40|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|0
1653645170000|2022-05-27 09:52:50|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|5
1653645180000|2022-05-27 09:53:00|2474.2|2470.2|2473.7|2469.7|2474.2|2470.2|2473.2|2469.2|8
1653645200000|2022-05-27 09:53:20|2473.5|2469.5|2473.2|2469.2|2473.5|2469.5|2473.2|2469.2|0
1653645220000|2022-05-27 09:53:40|||||||||1
1653645240000|2022-05-27 09:54:00|||||||||1
1653645300000|2022-05-27 09:55:00|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|0
1653645330000|2022-05-27 09:55:30|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|1
1653645340000|2022-05-27 09:55:40|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|0
1653645350000|2022-05-27 09:55:50|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|0
1653645420000|2022-05-27 09:57:00|2474.5|2470.5|2474.2|2470.2|2474.9|2470.9|2474.2|2470.2|1
1653645480000|2022-05-27 09:58:00|||||||||1
1653645490000|2022-05-27 09:58:10|2474.4|2470.4|2474.7|2470.7|2474.7|2470.7|2474.4|2470.4|2
1653645530000|2022-05-27 09:58:50|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|6
1653645540000|2022-05-27 09:59:00|2473.7|2469.7|2472.2|2468.2|2473.7|2469.7|2472.2|2468.2|6
1653645550000|2022-05-27 09:59:10|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|0
1653645600000|2022-05-27 10:00:00|||||||||5
1653645640000|2022-05-27 10:00:40|2472.5|2468.5|2472.2|2468.2|2472.5|2468.5|2472.2|2468.2|0
1653645650000|2022-05-27 10:00:50|2472.4|2468.4|2472.7|2468.7|2472.7|2468.7|2472.4|2468.4|2
1653645660000|2022-05-27 10:01:00|2472.9|2468.9|2472.7|2468.7|2472.9|2468.9|2472.7|2468.7|3
1653645720000|2022-05-27 10:02:00|2472.9|2468.9|2473.2|2469.2|2473.2|2469.2|2472.9|2468.9|0
1653645750000|2022-05-27 10:02:30|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|0
1653645760000|2022-05-27 10:02:40|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|0
1653645810000|2022-05-27 10:03:30|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|0
1653645820000|2022-05-27 10:03:40|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|0
1653645830000|2022-05-27 10:03:50|2472.5|2468.5|2472.9|2468.9|2472.9|2468.9|2472.2|2468.2|6
1653645840000|2022-05-27 10:04:00|||||||||1
1653645850000|2022-05-27 10:04:10|2473.2|2469.2|2473.7|2469.7|2473.7|2469.7|2473.2|2469.2|2
1653645900000|2022-05-27 10:05:00|2473.2|2469.2|2472.9|2468.9|2473.2|2469.2|2472.9|2468.9|0
1653645910000|2022-05-27 10:05:10|2472.2|2468.2|2472.9|2468.9|2472.9|2468.9|2472.2|2468.2|3
1653645930000|2022-05-27 10:05:30|2472.5|2468.5|2472.5|2468.5|2472.9|2468.9|2472.2|2468.2|4
1653645940000|2022-05-27 10:05:40|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|0
1653645950000|2022-05-27 10:05:50|2472.5|2468.5|2472.9|2468.9|2472.9|2468.9|2472.4|2468.4|1
1653645960000|2022-05-27 10:06:00|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2
1653645990000|2022-05-27 10:06:30|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|0
1653646020000|2022-05-27 10:07:00|2472.4|2468.4|2472.2|2468.2|2472.4|2468.4|2472.2|2468.2|1
1653646080000|2022-05-27 10:08:00|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|1
1653646100000|2022-05-27 10:08:20|2471.9|2467.9|2472|2468|2472.2|2468.2|2471.9|2467.9|0
1653646110000|2022-05-27 10:08:30|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1653646120000|2022-05-27 10:08:40|2471.9|2467.9|2472.2|2468.2|2472.2|2468.2|2471.9|2467.9|0
1653646140000|2022-05-27 10:09:00|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|0
1653646150000|2022-05-27 10:09:10|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|1
1653646200000|2022-05-27 10:10:00|2470.5|2466.5|2469.7|2465.7|2470.5|2466.5|2469.7|2465.7|2
1653646260000|2022-05-27 10:11:00|2469.4|2465.4|2470.2|2466.2|2470.2|2466.2|2469.4|2465.4|1
1653646270000|2022-05-27 10:11:10|2469.9|2465.9|2469.7|2465.7|2469.9|2465.9|2469.7|2465.7|4
1653646300000|2022-05-27 10:11:40|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|1
1653646360000|2022-05-27 10:12:40|2469.7|2465.7|2469.4|2465.4|2469.7|2465.7|2469.4|2465.4|1
1653646390000|2022-05-27 10:13:10|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1653646430000|2022-05-27 10:13:50|2470|2466|2470.7|2466.7|2470.7|2466.7|2470|2466|25
1653646480000|2022-05-27 10:14:40|||||||||1
1653646500000|2022-05-27 10:15:00|2470|2466|2470|2466|2470|2466|2470|2466|2
1653646510000|2022-05-27 10:15:10|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|0
1653646540000|2022-05-27 10:15:40|||||||||1
1653646560000|2022-05-27 10:16:00|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|0
1653646570000|2022-05-27 10:16:10|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2
1653646600000|2022-05-27 10:16:40|||||||||1
1653646620000|2022-05-27 10:17:00|2470|2466|2469.7|2465.7|2470|2466|2469.7|2465.7|1
1653646660000|2022-05-27 10:17:40|2469.2|2465.2|2468.7|2464.7|2469.2|2465.2|2468.7|2464.7|1
1653646680000|2022-05-27 10:18:00|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|0
1653646690000|2022-05-27 10:18:10|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|0
1653646720000|2022-05-27 10:18:40|||||||||1
1653646770000|2022-05-27 10:19:30|2468.5|2464.5|2467.7|2463.7|2468.5|2464.5|2467.7|2463.7|1
1653646780000|2022-05-27 10:19:40|2467.9|2463.9|2468.7|2464.7|2468.7|2464.7|2467.9|2463.9|2
1653646800000|2022-05-27 10:20:00|||||||||1
1653646810000|2022-05-27 10:20:10|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1653646820000|2022-05-27 10:20:20|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1653646880000|2022-05-27 10:21:20|||||||||1
1653646920000|2022-05-27 10:22:00|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|0
1653646930000|2022-05-27 10:22:10|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|1
1653646940000|2022-05-27 10:22:20|||||||||1
1653647010000|2022-05-27 10:23:30|2469.9|2465.9|2470.2|2466.2|2470.2|2466.2|2469.9|2465.9|0
1653647020000|2022-05-27 10:23:40|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|0
1653647030000|2022-05-27 10:23:50|2470.9|2466.9|2471.7|2467.7|2471.7|2467.7|2470.9|2466.9|2
1653647040000|2022-05-27 10:24:00|2471.4|2467.4|2471.2|2467.2|2471.4|2467.4|2471.2|2467.2|0
1653647050000|2022-05-27 10:24:10|2472.2|2468.2|2471.7|2467.7|2472.2|2468.2|2471.7|2467.7|18
1653647100000|2022-05-27 10:25:00|||||||||2
1653647110000|2022-05-27 10:25:10|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|0
1653647160000|2022-05-27 10:26:00|2472.4|2468.4|2471.4|2467.4|2472.4|2468.4|2471.4|2467.4|8
1653647170000|2022-05-27 10:26:10|2471.6|2467.6|2471.2|2467.2|2471.6|2467.6|2471.2|2467.2|0
1653647190000|2022-05-27 10:26:30|2471.4|2467.4|2471.2|2467.2|2471.4|2467.4|2471.2|2467.2|0
1653647200000|2022-05-27 10:26:40|2470.9|2466.9|2469.7|2465.7|2470.9|2466.9|2469.7|2465.7|5
1653647220000|2022-05-27 10:27:00|2469.2|2465.2|2469.7|2465.7|2469.7|2465.7|2469.2|2465.2|2
1653647280000|2022-05-27 10:28:00|2469.9|2465.9|2470.4|2466.4|2470.4|2466.4|2469.9|2465.9|5
1653647310000|2022-05-27 10:28:30|2470.2|2466.2|2469.9|2465.9|2470.2|2466.2|2469.9|2465.9|0
1653647320000|2022-05-27 10:28:40|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|1
1653647330000|2022-05-27 10:28:50|||||||||1
1653647340000|2022-05-27 10:29:00|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|1
1653647400000|2022-05-27 10:30:00|2470.9|2466.9|2470.7|2466.7|2471.7|2467.7|2470.7|2466.7|1
1653647440000|2022-05-27 10:30:40|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|0
1653647450000|2022-05-27 10:30:50|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|1
1653647520000|2022-05-27 10:32:00|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|1
1653647530000|2022-05-27 10:32:10|||||||||2
1653647540000|2022-05-27 10:32:20|||||||||1
1653647550000|2022-05-27 10:32:30|||||||||2
1653647580000|2022-05-27 10:33:00|2470.6|2466.6|2470.9|2466.9|2470.9|2466.9|2470.6|2466.6|1
1653647590000|2022-05-27 10:33:10|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|1
1653647600000|2022-05-27 10:33:20|2471.6|2467.6|2471.2|2467.2|2471.7|2467.7|2471.2|2467.2|1
1653647620000|2022-05-27 10:33:40|||||||||1
1653647670000|2022-05-27 10:34:30|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1653647690000|2022-05-27 10:34:50|2471.6|2467.6|2471.6|2467.6|2471.7|2467.7|2471.2|2467.2|2
1653647700000|2022-05-27 10:35:00|2470.9|2466.9|2471|2467|2471|2467|2470.9|2466.9|0
1653647710000|2022-05-27 10:35:10|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1653647730000|2022-05-27 10:35:30|||||||||2
1653647780000|2022-05-27 10:36:20|2471.9|2467.9|2472.2|2468.2|2472.2|2468.2|2471.9|2467.9|0
1653647830000|2022-05-27 10:37:10|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|1
1653647870000|2022-05-27 10:37:50|2471.9|2467.9|2472.2|2468.2|2472.2|2468.2|2471.9|2467.9|0
1653647880000|2022-05-27 10:38:00|2471.9|2467.9|2471.2|2467.2|2471.9|2467.9|2471.2|2467.2|1
1653647890000|2022-05-27 10:38:10|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|1
1653647930000|2022-05-27 10:38:50|2471.6|2467.6|2471.2|2467.2|2471.6|2467.6|2471.2|2467.2|0
1653647940000|2022-05-27 10:39:00|2470.9|2466.9|2470.7|2466.7|2470.9|2466.9|2470.7|2466.7|1
1653648000000|2022-05-27 10:40:00|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|1
1653648010000|2022-05-27 10:40:10|2469.9|2465.9|2469.6|2465.6|2469.9|2465.9|2469.6|2465.6|42
1653648020000|2022-05-27 10:40:20|2468.6|2464.6|2468.2|2464.2|2468.6|2464.6|2468.2|2464.2|6
1653648030000|2022-05-27 10:40:30|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1653648060000|2022-05-27 10:41:00|2467.4|2463.4|2467.6|2463.6|2467.6|2463.6|2467.4|2463.4|8
1653648070000|2022-05-27 10:41:10|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|5
1653648080000|2022-05-27 10:41:20|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|1
1653648110000|2022-05-27 10:41:50|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|0
1653648130000|2022-05-27 10:42:10|||||||||1
1653648150000|2022-05-27 10:42:30|2467.9|2463.9|2468.6|2464.6|2468.6|2464.6|2467.9|2463.9|1
1653648160000|2022-05-27 10:42:40|2469.4|2465.4|2468.6|2464.6|2469.4|2465.4|2468.6|2464.6|0
1653648190000|2022-05-27 10:43:10|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1653648240000|2022-05-27 10:44:00|||||||||2
1653648270000|2022-05-27 10:44:30|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1653648300000|2022-05-27 10:45:00|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|0
1653648360000|2022-05-27 10:46:00|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|3
1653648370000|2022-05-27 10:46:10|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1653648450000|2022-05-27 10:47:30|2468.1|2464.1|2468.4|2464.4|2468.4|2464.4|2468.1|2464.1|1
1653648480000|2022-05-27 10:48:00|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|0
1653648490000|2022-05-27 10:48:10|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1653648540000|2022-05-27 10:49:00|2467.6|2463.6|2464.4|2460.4|2467.6|2463.6|2464.2|2460.2|47
1653648550000|2022-05-27 10:49:10|2463.9|2459.9|2464.4|2460.4|2464.4|2460.4|2463.9|2459.9|1
1653648590000|2022-05-27 10:49:50|2464.7|2460.7|2465.4|2461.4|2466.4|2462.4|2464.7|2460.7|2
1653648600000|2022-05-27 10:50:00|||||||||2
1653648610000|2022-05-27 10:50:10|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|0
1653648620000|2022-05-27 10:50:20|2464.9|2460.9|2465.4|2461.4|2465.4|2461.4|2464.6|2460.6|2
1653648700000|2022-05-27 10:51:40|2465.6|2461.6|2465.9|2461.9|2465.9|2461.9|2465.6|2461.6|0
1653648720000|2022-05-27 10:52:00|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|0
1653648750000|2022-05-27 10:52:30|2465.4|2461.4|2464.9|2460.9|2465.4|2461.4|2464.9|2460.9|2
1653648760000|2022-05-27 10:52:40|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|5
1653648790000|2022-05-27 10:53:10|2464.9|2460.9|2465.6|2461.6|2465.6|2461.6|2464.9|2460.9|1
1653648810000|2022-05-27 10:53:30|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|1
1653648830000|2022-05-27 10:53:50|2466.2|2462.2|2465.6|2461.6|2466.4|2462.4|2465.6|2461.6|1
1653648840000|2022-05-27 10:54:00|2465.1|2461.1|2465.4|2461.4|2465.4|2461.4|2465.1|2461.1|5
1653648850000|2022-05-27 10:54:10|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|0
1653648860000|2022-05-27 10:54:20|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|1
1653648870000|2022-05-27 10:54:30|2465.4|2461.4|2465.6|2461.6|2465.6|2461.6|2465.4|2461.4|1
1653648890000|2022-05-27 10:54:50|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|4
1653648900000|2022-05-27 10:55:00|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|0
1653648910000|2022-05-27 10:55:10|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|1
1653649010000|2022-05-27 10:56:50|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|1
1653649020000|2022-05-27 10:57:00|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|5
1653649060000|2022-05-27 10:57:40|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|0
1653649080000|2022-05-27 10:58:00|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|1
1653649090000|2022-05-27 10:58:10|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|1
1653649100000|2022-05-27 10:58:20|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|0
1653649110000|2022-05-27 10:58:30|2465.2|2461.2|2464.9|2460.9|2465.2|2461.2|2464.9|2460.9|0
1653649140000|2022-05-27 10:59:00|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2
1653649150000|2022-05-27 10:59:10|2465.7|2461.7|2466.1|2462.1|2466.1|2462.1|2465.7|2461.7|0
1653649170000|2022-05-27 10:59:30|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1653649200000|2022-05-27 11:00:00|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2
1653649290000|2022-05-27 11:01:30|||||||||1
1653649310000|2022-05-27 11:01:50|2465.7|2461.7|2466.6|2462.6|2466.6|2462.6|2465.7|2461.7|1
1653649320000|2022-05-27 11:02:00|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|1
1653649360000|2022-05-27 11:02:40|||||||||1
1653649370000|2022-05-27 11:02:50|||||||||1
1653649390000|2022-05-27 11:03:10|||||||||1
1653649430000|2022-05-27 11:03:50|||||||||1
1653649440000|2022-05-27 11:04:00|||||||||3
1653649450000|2022-05-27 11:04:10|2469.7|2465.7|2469.9|2465.9|2469.9|2465.9|2469.4|2465.4|58
1653649460000|2022-05-27 11:04:20|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|1
1653649470000|2022-05-27 11:04:30|2469.2|2465.2|2469.7|2465.7|2469.7|2465.7|2469.2|2465.2|1
1653649500000|2022-05-27 11:05:00|2469.6|2465.6|2469.4|2465.4|2469.6|2465.6|2469.2|2465.2|1
1653649510000|2022-05-27 11:05:10|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|4
1653649520000|2022-05-27 11:05:20|||||||||1
1653649540000|2022-05-27 11:05:40|||||||||2
1653649560000|2022-05-27 11:06:00|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2
1653649600000|2022-05-27 11:06:40|||||||||1
1653649610000|2022-05-27 11:06:50|||||||||2
1653649630000|2022-05-27 11:07:10|||||||||1
1653649640000|2022-05-27 11:07:20|||||||||1
1653649650000|2022-05-27 11:07:30|2469.4|2465.4|2470.2|2466.2|2470.2|2466.2|2469.4|2465.4|0
1653649660000|2022-05-27 11:07:40|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|0
1653649670000|2022-05-27 11:07:50|||||||||1
1653649680000|2022-05-27 11:08:00|2470.4|2466.4|2470.9|2466.9|2471.4|2467.4|2470.4|2466.4|1
1653649710000|2022-05-27 11:08:30|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|1
1653649730000|2022-05-27 11:08:50|||||||||1
1653649740000|2022-05-27 11:09:00|||||||||2
1653649800000|2022-05-27 11:10:00|||||||||1
1653649920000|2022-05-27 11:12:00|2469.9|2465.9|2468.1|2464.1|2469.9|2465.9|2467.9|2463.9|20
1653649930000|2022-05-27 11:12:10|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1653649940000|2022-05-27 11:12:20|2468.7|2464.7|2469.4|2465.4|2469.4|2465.4|2468.7|2464.7|1
1653649950000|2022-05-27 11:12:30|2469.7|2465.7|2469.1|2465.1|2469.9|2465.9|2469.1|2465.1|4
1653649960000|2022-05-27 11:12:40|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|0
1653649980000|2022-05-27 11:13:00|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|5
1653649990000|2022-05-27 11:13:10|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|1
1653650030000|2022-05-27 11:13:50|||||||||1
1653650040000|2022-05-27 11:14:00|2469.2|2465.2|2470.2|2466.2|2470.2|2466.2|2469.2|2465.2|1
1653650050000|2022-05-27 11:14:10|2469.9|2465.9|2470.1|2466.1|2470.1|2466.1|2469.9|2465.9|1
1653650080000|2022-05-27 11:14:40|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|0
1653650090000|2022-05-27 11:14:50|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|0
1653650100000|2022-05-27 11:15:00|||||||||1
1653650120000|2022-05-27 11:15:20|2469.9|2465.9|2469.6|2465.6|2469.9|2465.9|2469.6|2465.6|0
1653650130000|2022-05-27 11:15:30|2468.9|2464.9|2468.7|2464.7|2468.9|2464.9|2468.7|2464.7|3
1653650160000|2022-05-27 11:16:00|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1653650220000|2022-05-27 11:17:00|2473.1|2469.1|2472.1|2468.1|2473.1|2469.1|2472.1|2468.1|32
1653650230000|2022-05-27 11:17:10|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|0
1653650240000|2022-05-27 11:17:20|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|8
1653650260000|2022-05-27 11:17:40|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|0
1653650280000|2022-05-27 11:18:00|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2
1653650300000|2022-05-27 11:18:20|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|1
1653650410000|2022-05-27 11:20:10|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|4
1653650430000|2022-05-27 11:20:30|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|0
1653650450000|2022-05-27 11:20:50|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2
1653650460000|2022-05-27 11:21:00|2470.2|2466.2|2471.7|2467.7|2471.7|2467.7|2470.2|2466.2|6
1653650480000|2022-05-27 11:21:20|2471.9|2467.9|2471.7|2467.7|2471.9|2467.9|2471.7|2467.7|0
1653650520000|2022-05-27 11:22:00|2471.9|2467.9|2472.7|2468.7|2472.7|2468.7|2471.9|2467.9|7
1653650530000|2022-05-27 11:22:10|2473.1|2469.1|2473.1|2469.1|2473.4|2469.4|2472.9|2468.9|0
1653650540000|2022-05-27 11:22:20|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|0
1653650550000|2022-05-27 11:22:30|2474.7|2470.7|2474.9|2470.9|2474.9|2470.9|2474.7|2470.7|1
1653650560000|2022-05-27 11:22:40|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|0
1653650660000|2022-05-27 11:24:20|2475.6|2471.6|2475.1|2471.1|2475.6|2471.6|2475.1|2471.1|2
1653650670000|2022-05-27 11:24:30|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|1
1653650680000|2022-05-27 11:24:40|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1653650690000|2022-05-27 11:24:50|||||||||16
1653650700000|2022-05-27 11:25:00|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|1
1653650790000|2022-05-27 11:26:30|2476.9|2472.9|2477.1|2473.1|2477.6|2473.6|2476.9|2472.9|2
1653650800000|2022-05-27 11:26:40|2476.9|2472.9|2477.1|2473.1|2477.1|2473.1|2476.9|2472.9|1
1653650880000|2022-05-27 11:28:00|2477.6|2473.6|2477.1|2473.1|2477.6|2473.6|2476.6|2472.6|6
1653650950000|2022-05-27 11:29:10|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1653651000000|2022-05-27 11:30:00|2476.6|2472.6|2476.9|2472.9|2476.9|2472.9|2476.6|2472.6|2
1653651090000|2022-05-27 11:31:30|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|0
1653651100000|2022-05-27 11:31:40|||||||||1
1653651120000|2022-05-27 11:32:00|2476.9|2472.9|2476.6|2472.6|2476.9|2472.9|2476.6|2472.6|9
1653651130000|2022-05-27 11:32:10|2476.9|2472.9|2477.2|2473.2|2477.2|2473.2|2476.9|2472.9|93
1653651140000|2022-05-27 11:32:20|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|1
1653651160000|2022-05-27 11:32:40|2477.9|2473.9|2478.7|2474.7|2478.7|2474.7|2477.9|2473.9|0
1653651180000|2022-05-27 11:33:00|2478.9|2474.9|2478.7|2474.7|2478.9|2474.9|2478.2|2474.2|1
1653651190000|2022-05-27 11:33:10|2478.9|2474.9|2479.2|2475.2|2479.2|2475.2|2478.9|2474.9|0
1653651230000|2022-05-27 11:33:50|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|1
1653651300000|2022-05-27 11:35:00|||||||||4
1653651440000|2022-05-27 11:37:20|2481.2|2477.2|2482.2|2478.2|2482.2|2478.2|2481.2|2477.2|4
1653651490000|2022-05-27 11:38:10|||||||||2
1653651510000|2022-05-27 11:38:30|||||||||3
1653651570000|2022-05-27 11:39:30|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1653651580000|2022-05-27 11:39:40|2482.9|2478.9|2483.1|2479.1|2483.1|2479.1|2482.9|2478.9|9
1653651600000|2022-05-27 11:40:00|2483.6|2479.6|2482.6|2478.6|2483.6|2479.6|2482.6|2478.6|13
1653651610000|2022-05-27 11:40:10|2482.9|2478.9|2482.6|2478.6|2483.1|2479.1|2482.6|2478.6|3
1653651670000|2022-05-27 11:41:10|||||||||1
1653651690000|2022-05-27 11:41:30|2482.9|2478.9|2482.6|2478.6|2482.9|2478.9|2482.6|2478.6|1
1653651710000|2022-05-27 11:41:50|2482.9|2478.9|2482.6|2478.6|2483.1|2479.1|2482.6|2478.6|2
1653651720000|2022-05-27 11:42:00|2482.9|2478.9|2483.1|2479.1|2483.1|2479.1|2482.6|2478.6|13
1653651730000|2022-05-27 11:42:10|||||||||2
1653651750000|2022-05-27 11:42:30|2483.6|2479.6|2483.1|2479.1|2483.6|2479.6|2483.1|2479.1|6
1653651770000|2022-05-27 11:42:50|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1653651780000|2022-05-27 11:43:00|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|1
1653651840000|2022-05-27 11:44:00|2482.9|2478.9|2482.6|2478.6|2482.9|2478.9|2482.6|2478.6|0
1653651850000|2022-05-27 11:44:10|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2482.6|2478.6|3
1653651870000|2022-05-27 11:44:30|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|7
1653651880000|2022-05-27 11:44:40|2482.2|2478.2|2481.6|2477.6|2482.6|2478.6|2481.6|2477.6|2
1653651890000|2022-05-27 11:44:50|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|2482.1|2478.1|4
1653651910000|2022-05-27 11:45:10|2481.6|2477.6|2482.1|2478.1|2482.1|2478.1|2481.6|2477.6|0
1653651920000|2022-05-27 11:45:20|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|0
1653651930000|2022-05-27 11:45:30|2481.1|2477.1|2481.2|2477.2|2481.2|2477.2|2481.1|2477.1|2
1653651960000|2022-05-27 11:46:00|2481.4|2477.4|2481.6|2477.6|2482.1|2478.1|2481.4|2477.4|22
1653651990000|2022-05-27 11:46:30|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.1|2478.1|2
1653652040000|2022-05-27 11:47:20|||||||||1
1653652070000|2022-05-27 11:47:50|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|2482.7|2478.7|1
1653652080000|2022-05-27 11:48:00|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|0
1653652130000|2022-05-27 11:48:50|||||||||20
1653652140000|2022-05-27 11:49:00|2482.7|2478.7|2482.2|2478.2|2482.7|2478.7|2482.2|2478.2|1
1653652150000|2022-05-27 11:49:10|2482.7|2478.7|2482.6|2478.6|2482.7|2478.7|2482.6|2478.6|0
1653652180000|2022-05-27 11:49:40|2482.7|2478.7|2483.2|2479.2|2483.2|2479.2|2482.7|2478.7|1
1653652190000|2022-05-27 11:49:50|2482.9|2478.9|2482.6|2478.6|2482.9|2478.9|2482.6|2478.6|2
1653652200000|2022-05-27 11:50:00|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|11
1653652210000|2022-05-27 11:50:10|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1653652230000|2022-05-27 11:50:30|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|2482.2|2478.2|1
1653652260000|2022-05-27 11:51:00|2482.6|2478.6|2482.7|2478.7|2482.7|2478.7|2482.6|2478.6|2
1653652270000|2022-05-27 11:51:10|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1653652310000|2022-05-27 11:51:50|2482.9|2478.9|2483.2|2479.2|2483.2|2479.2|2482.9|2478.9|1
1653652320000|2022-05-27 11:52:00|2482.9|2478.9|2482.6|2478.6|2482.9|2478.9|2482.6|2478.6|2
1653652360000|2022-05-27 11:52:40|2482.9|2478.9|2483.2|2479.2|2483.2|2479.2|2482.9|2478.9|3
1653652380000|2022-05-27 11:53:00|2483.6|2479.6|2482.6|2478.6|2483.6|2479.6|2482.6|2478.6|4
1653652390000|2022-05-27 11:53:10|2482.9|2478.9|2483.2|2479.2|2483.2|2479.2|2482.9|2478.9|2
1653652400000|2022-05-27 11:53:20|||||||||2
1653652420000|2022-05-27 11:53:40|2483.6|2479.6|2485.2|2481.2|2485.2|2481.2|2483.6|2479.6|14
1653652440000|2022-05-27 11:54:00|2484.9|2480.9|2485.2|2481.2|2485.2|2481.2|2484.9|2480.9|2
1653652510000|2022-05-27 11:55:10|2484.9|2480.9|2484.6|2480.6|2484.9|2480.9|2484.6|2480.6|2
1653652520000|2022-05-27 11:55:20|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2
1653652530000|2022-05-27 11:55:30|||||||||2
1653652540000|2022-05-27 11:55:40|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1653652570000|2022-05-27 11:56:10|2484.9|2480.9|2484.7|2480.7|2484.9|2480.9|2484.7|2480.7|2
1653652580000|2022-05-27 11:56:20|2484.6|2480.6|2485.2|2481.2|2485.2|2481.2|2484.6|2480.6|2
1653652590000|2022-05-27 11:56:30|2484.7|2480.7|2484.7|2480.7|2484.7|2480.7|2484.6|2480.6|1
1653652600000|2022-05-27 11:56:40|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1653652610000|2022-05-27 11:56:50|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|3
1653652620000|2022-05-27 11:57:00|2485.2|2481.2|2484.9|2480.9|2485.2|2481.2|2484.9|2480.9|2
1653652630000|2022-05-27 11:57:10|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|2485.2|2481.2|1
1653652640000|2022-05-27 11:57:20|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|15
1653652660000|2022-05-27 11:57:40|2485.2|2481.2|2485.6|2481.6|2485.6|2481.6|2485.2|2481.2|2
1653652680000|2022-05-27 11:58:00|2485.2|2481.2|2484.7|2480.7|2485.2|2481.2|2484.7|2480.7|7
1653652690000|2022-05-27 11:58:10|2484.6|2480.6|2484.9|2480.9|2485.2|2481.2|2484.6|2480.6|1
1653652700000|2022-05-27 11:58:20|2487.4|2483.4|2487.2|2483.2|2488.2|2484.2|2487.2|2483.2|10
1653652710000|2022-05-27 11:58:30|2487.9|2483.9|2487.2|2483.2|2488.2|2484.2|2487.2|2483.2|40
1653652720000|2022-05-27 11:58:40|2487.4|2483.4|2487.2|2483.2|2487.4|2483.4|2487.2|2483.2|0
1653652730000|2022-05-27 11:58:50|2487.6|2483.6|2487.2|2483.2|2488.2|2484.2|2487.2|2483.2|7
1653652750000|2022-05-27 11:59:10|2487.6|2483.6|2487.2|2483.2|2488.2|2484.2|2487.2|2483.2|20
1653652760000|2022-05-27 11:59:20|2487.6|2483.6|2487.4|2483.4|2487.9|2483.9|2487.4|2483.4|55
1653652770000|2022-05-27 11:59:30|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|0
1653652780000|2022-05-27 11:59:40|2487.6|2483.6|2487.7|2483.7|2487.7|2483.7|2487.6|2483.6|1
1653652790000|2022-05-27 11:59:50|2487.2|2483.2|2487.9|2483.9|2488.2|2484.2|2487.2|2483.2|8
1653652800000|2022-05-27 12:00:00|2488.4|2484.4|2487.6|2483.6|2489.9|2485.9|2487.6|2483.6|73
1653652810000|2022-05-27 12:00:10|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|2486.2|2482.2|17
1653652820000|2022-05-27 12:00:20|2486.7|2482.7|2486.2|2482.2|2486.7|2482.7|2486.2|2482.2|2
1653652830000|2022-05-27 12:00:30|2486.6|2482.6|2486.9|2482.9|2486.9|2482.9|2486.6|2482.6|6
1653652840000|2022-05-27 12:00:40|2487.2|2483.2|2486.2|2482.2|2487.2|2483.2|2486.2|2482.2|2
1653652850000|2022-05-27 12:00:50|2484.9|2480.9|2481.6|2477.6|2484.9|2480.9|2481.6|2477.6|20
1653652860000|2022-05-27 12:01:00|2480.7|2476.7|2480.2|2476.2|2480.7|2476.7|2480.2|2476.2|15
1653652870000|2022-05-27 12:01:10|2479.9|2475.9|2480.9|2476.9|2482.7|2478.7|2479.9|2475.9|69
1653652880000|2022-05-27 12:01:20|2481.2|2477.2|2481.7|2477.7|2481.9|2477.9|2481.2|2477.2|2
1653652890000|2022-05-27 12:01:30|2481.4|2477.4|2479.7|2475.7|2481.4|2477.4|2479.7|2475.7|10
1653652900000|2022-05-27 12:01:40|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|1
1653652920000|2022-05-27 12:02:00|2481.9|2477.9|2479.7|2475.7|2481.9|2477.9|2479.7|2475.7|31
1653652930000|2022-05-27 12:02:10|2479.6|2475.6|2478.9|2474.9|2479.6|2475.6|2478.7|2474.7|6
1653652970000|2022-05-27 12:02:50|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|9
1653652980000|2022-05-27 12:03:00|2480.4|2476.4|2480.7|2476.7|2480.7|2476.7|2480.4|2476.4|14
1653652990000|2022-05-27 12:03:10|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|0
1653653000000|2022-05-27 12:03:20|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|3
1653653010000|2022-05-27 12:03:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|0
1653653020000|2022-05-27 12:03:40|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|0
1653653040000|2022-05-27 12:04:00|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|0
1653653060000|2022-05-27 12:04:20|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2
1653653070000|2022-05-27 12:04:30|||||||||3
1653653090000|2022-05-27 12:04:50|||||||||1
1653653100000|2022-05-27 12:05:00|2480.6|2476.6|2481.1|2477.1|2481.4|2477.4|2480.6|2476.6|3
1653653110000|2022-05-27 12:05:10|2480.2|2476.2|2480.9|2476.9|2480.9|2476.9|2480.2|2476.2|1
1653653120000|2022-05-27 12:05:20|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2
1653653130000|2022-05-27 12:05:30|2480.7|2476.7|2480.2|2476.2|2480.7|2476.7|2480.2|2476.2|0
1653653140000|2022-05-27 12:05:40|2479.2|2475.2|2479.7|2475.7|2479.7|2475.7|2478.2|2474.2|4
1653653150000|2022-05-27 12:05:50|2479.9|2475.9|2479.6|2475.6|2479.9|2475.9|2478.7|2474.7|3
1653653160000|2022-05-27 12:06:00|2478.9|2474.9|2477.2|2473.2|2478.9|2474.9|2477.2|2473.2|11
1653653170000|2022-05-27 12:06:10|2478.7|2474.7|2479.2|2475.2|2479.2|2475.2|2478.7|2474.7|12
1653653200000|2022-05-27 12:06:40|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|34
1653653210000|2022-05-27 12:06:50|||||||||1
1653653220000|2022-05-27 12:07:00|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|3
1653653230000|2022-05-27 12:07:10|2480.4|2476.4|2480.2|2476.2|2480.6|2476.6|2479.9|2475.9|2
1653653270000|2022-05-27 12:07:50|2479.9|2475.9|2479.2|2475.2|2479.9|2475.9|2479.2|2475.2|2
1653653290000|2022-05-27 12:08:10|||||||||1
1653653320000|2022-05-27 12:08:40|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|0
1653653340000|2022-05-27 12:09:00|2480.2|2476.2|2481.2|2477.2|2481.7|2477.7|2480.2|2476.2|24
1653653350000|2022-05-27 12:09:10|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|2481.7|2477.7|1
1653653360000|2022-05-27 12:09:20|2481.6|2477.6|2481.2|2477.2|2481.6|2477.6|2481.2|2477.2|0
1653653370000|2022-05-27 12:09:30|2481.7|2477.7|2481.2|2477.2|2481.9|2477.9|2481.2|2477.2|2
1653653390000|2022-05-27 12:09:50|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|1
1653653400000|2022-05-27 12:10:00|2482.7|2478.7|2480.2|2476.2|2482.7|2478.7|2479.2|2475.2|10
1653653410000|2022-05-27 12:10:10|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|0
1653653460000|2022-05-27 12:11:00|2479.6|2475.6|2477.7|2473.7|2479.6|2475.6|2477.7|2473.7|7
1653653470000|2022-05-27 12:11:10|2477.2|2473.2|2476.6|2472.6|2477.2|2473.2|2476.6|2472.6|13
1653653480000|2022-05-27 12:11:20|2475.9|2471.9|2477.2|2473.2|2477.2|2473.2|2475.9|2471.9|96
1653653490000|2022-05-27 12:11:30|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.2|2473.2|2
1653653500000|2022-05-27 12:11:40|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|1
1653653510000|2022-05-27 12:11:50|2476.7|2472.7|2477.2|2473.2|2477.2|2473.2|2476.7|2472.7|1
1653653520000|2022-05-27 12:12:00|2476.9|2472.9|2476.2|2472.2|2476.9|2472.9|2476.2|2472.2|7
1653653530000|2022-05-27 12:12:10|2477.2|2473.2|2477.7|2473.7|2477.7|2473.7|2476.7|2472.7|2
1653653540000|2022-05-27 12:12:20|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|0
1653653550000|2022-05-27 12:12:30|2477.4|2473.4|2477.7|2473.7|2477.7|2473.7|2477.4|2473.4|1
1653653560000|2022-05-27 12:12:40|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|0
1653653570000|2022-05-27 12:12:50|||||||||1
1653653580000|2022-05-27 12:13:00|||||||||1
1653653590000|2022-05-27 12:13:10|2478.2|2474.2|2477.7|2473.7|2478.2|2474.2|2477.7|2473.7|3
1653653600000|2022-05-27 12:13:20|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|0
1653653620000|2022-05-27 12:13:40|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|1
1653653640000|2022-05-27 12:14:00|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|1
1653653670000|2022-05-27 12:14:30|2478.6|2474.6|2478.9|2474.9|2478.9|2474.9|2478.6|2474.6|2
1653653680000|2022-05-27 12:14:40|2478.6|2474.6|2478.2|2474.2|2478.6|2474.6|2478.2|2474.2|4
1653653690000|2022-05-27 12:14:50|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2
1653653700000|2022-05-27 12:15:00|2478.7|2474.7|2478.2|2474.2|2478.7|2474.7|2478.2|2474.2|2
1653653710000|2022-05-27 12:15:10|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|13
1653653720000|2022-05-27 12:15:20|2476.9|2472.9|2477.2|2473.2|2477.7|2473.7|2476.9|2472.9|2
1653653790000|2022-05-27 12:16:30|||||||||3
1653653810000|2022-05-27 12:16:50|||||||||1
1653653820000|2022-05-27 12:17:00|2478.2|2474.2|2478.2|2474.2|2479.7|2475.7|2478.2|2474.2|8
1653653840000|2022-05-27 12:17:20|||||||||5
1653653870000|2022-05-27 12:17:50|||||||||1
1653653880000|2022-05-27 12:18:00|||||||||1
1653653920000|2022-05-27 12:18:40|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.2|2473.2|4
1653653930000|2022-05-27 12:18:50|2477.7|2473.7|2477.9|2473.9|2477.9|2473.9|2477.7|2473.7|2
1653653940000|2022-05-27 12:19:00|2478.2|2474.2|2478.9|2474.9|2478.9|2474.9|2478.2|2474.2|3
1653653950000|2022-05-27 12:19:10|||||||||1
1653653960000|2022-05-27 12:19:20|2478.7|2474.7|2478.7|2474.7|2478.9|2474.9|2478.7|2474.7|2
1653653970000|2022-05-27 12:19:30|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.7|2474.7|8
1653653980000|2022-05-27 12:19:40|2479.6|2475.6|2480.6|2476.6|2480.7|2476.7|2479.6|2475.6|3
1653653990000|2022-05-27 12:19:50|2480.2|2476.2|2480.9|2476.9|2480.9|2476.9|2480.2|2476.2|1
1653654000000|2022-05-27 12:20:00|2481.1|2477.1|2481.7|2477.7|2481.9|2477.9|2481.1|2477.1|6
1653654010000|2022-05-27 12:20:10|2481.4|2477.4|2480.9|2476.9|2481.4|2477.4|2480.4|2476.4|1
1653654020000|2022-05-27 12:20:20|2480.7|2476.7|2480.1|2476.1|2480.9|2476.9|2479.9|2475.9|4
1653654030000|2022-05-27 12:20:30|2480.4|2476.4|2479.4|2475.4|2480.4|2476.4|2478.9|2474.9|2
1653654040000|2022-05-27 12:20:40|2479.7|2475.7|2480.4|2476.4|2480.4|2476.4|2479.7|2475.7|0
1653654070000|2022-05-27 12:21:10|2480.6|2476.6|2479.7|2475.7|2480.6|2476.6|2479.7|2475.7|2
1653654080000|2022-05-27 12:21:20|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|0
1653654100000|2022-05-27 12:21:40|2480.2|2476.2|2479.9|2475.9|2480.2|2476.2|2479.9|2475.9|6
1653654120000|2022-05-27 12:22:00|2479.7|2475.7|2479.6|2475.6|2479.7|2475.7|2478.6|2474.6|12
1653654130000|2022-05-27 12:22:10|2480.4|2476.4|2480.4|2476.4|2480.6|2476.6|2479.9|2475.9|2
1653654160000|2022-05-27 12:22:40|2480.6|2476.6|2480.4|2476.4|2480.6|2476.6|2480.2|2476.2|1
1653654170000|2022-05-27 12:22:50|2480.6|2476.6|2480.4|2476.4|2480.6|2476.6|2480.2|2476.2|3
1653654180000|2022-05-27 12:23:00|2480.6|2476.6|2480.2|2476.2|2480.6|2476.6|2480.2|2476.2|1
1653654190000|2022-05-27 12:23:10|||||||||5
1653654230000|2022-05-27 12:23:50|2480.4|2476.4|2478.2|2474.2|2480.4|2476.4|2478.2|2474.2|23
1653654240000|2022-05-27 12:24:00|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|0
1653654290000|2022-05-27 12:24:50|2477.6|2473.6|2476.2|2472.2|2477.6|2473.6|2476.2|2472.2|18
1653654300000|2022-05-27 12:25:00|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|6
1653654310000|2022-05-27 12:25:10|2476.2|2472.2|2476.4|2472.4|2476.4|2472.4|2476.2|2472.2|0
1653654320000|2022-05-27 12:25:20|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|1
1653654340000|2022-05-27 12:25:40|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|1
1653654350000|2022-05-27 12:25:50|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|54
1653654360000|2022-05-27 12:26:00|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|5
1653654380000|2022-05-27 12:26:20|2477.1|2473.1|2477.9|2473.9|2477.9|2473.9|2477.1|2473.1|4
1653654430000|2022-05-27 12:27:10|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|0
1653654440000|2022-05-27 12:27:20|2478.6|2474.6|2478.2|2474.2|2478.7|2474.7|2478.2|2474.2|1
1653654480000|2022-05-27 12:28:00|2477.7|2473.7|2477.9|2473.9|2477.9|2473.9|2477.7|2473.7|5
1653654490000|2022-05-27 12:28:10|||||||||6
1653654510000|2022-05-27 12:28:30|2477.7|2473.7|2477.9|2473.9|2477.9|2473.9|2477.7|2473.7|1
1653654530000|2022-05-27 12:28:50|2477.7|2473.7|2477.9|2473.9|2477.9|2473.9|2477.7|2473.7|1
1653654540000|2022-05-27 12:29:00|2477.7|2473.7|2477.4|2473.4|2477.7|2473.7|2477.4|2473.4|2
1653654550000|2022-05-27 12:29:10|2477.6|2473.6|2477.4|2473.4|2477.6|2473.6|2477.4|2473.4|2
1653654560000|2022-05-27 12:29:20|2477.6|2473.6|2477.4|2473.4|2477.6|2473.6|2477.4|2473.4|1
1653654570000|2022-05-27 12:29:30|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|0
1653654580000|2022-05-27 12:29:40|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|1
1653654590000|2022-05-27 12:29:50|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|0
1653654600000|2022-05-27 12:30:00|2477.4|2473.4|2478.7|2474.7|2478.7|2474.7|2477.4|2473.4|7
1653654620000|2022-05-27 12:30:20|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|6
1653654630000|2022-05-27 12:30:30|2479.6|2475.6|2480.9|2476.9|2480.9|2476.9|2479.6|2475.6|3
1653654640000|2022-05-27 12:30:40|||||||||2
1653654650000|2022-05-27 12:30:50|2480.4|2476.4|2477.9|2473.9|2480.4|2476.4|2477.9|2473.9|2
1653654660000|2022-05-27 12:31:00|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.6|2472.6|5
1653654670000|2022-05-27 12:31:10|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|8
1653654680000|2022-05-27 12:31:20|2476.2|2472.2|2475.9|2471.9|2476.2|2472.2|2475.9|2471.9|12
1653654690000|2022-05-27 12:31:30|||||||||3
1653654700000|2022-05-27 12:31:40|||||||||3
1653654730000|2022-05-27 12:32:10|2476.2|2472.2|2476.6|2472.6|2476.6|2472.6|2476.2|2472.2|8
1653654750000|2022-05-27 12:32:30|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|6
1653654790000|2022-05-27 12:33:10|2477.6|2473.6|2477.4|2473.4|2477.9|2473.9|2477.4|2473.4|8
1653654800000|2022-05-27 12:33:20|2477.2|2473.2|2477.4|2473.4|2477.4|2473.4|2477.2|2473.2|0
1653654850000|2022-05-27 12:34:10|2477.2|2473.2|2476.6|2472.6|2477.2|2473.2|2476.6|2472.6|2
1653654860000|2022-05-27 12:34:20|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|1
1653654880000|2022-05-27 12:34:40|||||||||11
1653654890000|2022-05-27 12:34:50|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|1
1653654930000|2022-05-27 12:35:30|2477.6|2473.6|2477.4|2473.4|2477.6|2473.6|2477.4|2473.4|1
1653654940000|2022-05-27 12:35:40|2477.6|2473.6|2478.9|2474.9|2478.9|2474.9|2477.6|2473.6|16
1653654950000|2022-05-27 12:35:50|||||||||3
1653654960000|2022-05-27 12:36:00|2478.7|2474.7|2477.6|2473.6|2478.7|2474.7|2476.9|2472.9|13
1653654970000|2022-05-27 12:36:10|2477.9|2473.9|2478.2|2474.2|2478.2|2474.2|2477.9|2473.9|4
1653654990000|2022-05-27 12:36:30|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|0
1653655010000|2022-05-27 12:36:50|2479.9|2475.9|2478.9|2474.9|2479.9|2475.9|2478.9|2474.9|15
1653655020000|2022-05-27 12:37:00|2478.6|2474.6|2478.9|2474.9|2478.9|2474.9|2478.6|2474.6|5
1653655030000|2022-05-27 12:37:10|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|1
1653655050000|2022-05-27 12:37:30|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|0
1653655060000|2022-05-27 12:37:40|2479.4|2475.4|2479.6|2475.6|2479.6|2475.6|2479.4|2475.4|1
1653655080000|2022-05-27 12:38:00|2479.9|2475.9|2478.9|2474.9|2479.9|2475.9|2478.9|2474.9|3
1653655090000|2022-05-27 12:38:10|||||||||1
1653655100000|2022-05-27 12:38:20|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|1
1653655140000|2022-05-27 12:39:00|2479.1|2475.1|2479.1|2475.1|2479.4|2475.4|2479.1|2475.1|43
1653655150000|2022-05-27 12:39:10|2478.6|2474.6|2479.1|2475.1|2479.1|2475.1|2478.6|2474.6|1
1653655180000|2022-05-27 12:39:40|2479.2|2475.2|2479.9|2475.9|2479.9|2475.9|2479.2|2475.2|0
1653655200000|2022-05-27 12:40:00|2479.7|2475.7|2477.9|2473.9|2479.7|2475.7|2477.9|2473.9|8
1653655210000|2022-05-27 12:40:10|2478.2|2474.2|2479.4|2475.4|2479.7|2475.7|2478.2|2474.2|2
1653655230000|2022-05-27 12:40:30|2479.7|2475.7|2476.7|2472.7|2479.7|2475.7|2476.7|2472.7|10
1653655240000|2022-05-27 12:40:40|2476.9|2472.9|2475.9|2471.9|2476.9|2472.9|2475.9|2471.9|1
1653655250000|2022-05-27 12:40:50|2476.2|2472.2|2476.4|2472.4|2476.4|2472.4|2476.2|2472.2|1
1653655270000|2022-05-27 12:41:10|||||||||6
1653655300000|2022-05-27 12:41:40|2476.2|2472.2|2475.6|2471.6|2476.2|2472.2|2475.6|2471.6|2
1653655310000|2022-05-27 12:41:50|2476.6|2472.6|2476.4|2472.4|2476.6|2472.6|2476.4|2472.4|4
1653655350000|2022-05-27 12:42:30|2476.6|2472.6|2476.9|2472.9|2476.9|2472.9|2476.6|2472.6|0
1653655380000|2022-05-27 12:43:00|||||||||1
1653655400000|2022-05-27 12:43:20|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|1
1653655430000|2022-05-27 12:43:50|||||||||1
1653655440000|2022-05-27 12:44:00|2476.9|2472.9|2475.4|2471.4|2476.9|2472.9|2474.4|2470.4|14
1653655450000|2022-05-27 12:44:10|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|15
1653655460000|2022-05-27 12:44:20|||||||||4
1653655470000|2022-05-27 12:44:30|2474.2|2470.2|2471.7|2467.7|2474.2|2470.2|2471.2|2467.2|8
1653655490000|2022-05-27 12:44:50|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2
1653655500000|2022-05-27 12:45:00|2470.4|2466.4|2469.7|2465.7|2470.4|2466.4|2469.4|2465.4|11
1653655510000|2022-05-27 12:45:10|2469.9|2465.9|2468.7|2464.7|2469.9|2465.9|2468.7|2464.7|7
1653655520000|2022-05-27 12:45:20|2468.6|2464.6|2465.6|2461.6|2468.6|2464.6|2465.6|2461.6|157
1653655530000|2022-05-27 12:45:30|2465.4|2461.4|2465.4|2461.4|2465.6|2461.6|2465.4|2461.4|5
1653655540000|2022-05-27 12:45:40|2465.3|2461.3|2463.9|2459.9|2465.3|2461.3|2463.9|2459.9|5
1653655550000|2022-05-27 12:45:50|2464.6|2460.6|2464.6|2460.6|2464.9|2460.9|2464.6|2460.6|4
1653655560000|2022-05-27 12:46:00|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|3
1653655570000|2022-05-27 12:46:10|2464.6|2460.6|2464.4|2460.4|2464.6|2460.6|2464.4|2460.4|5
1653655580000|2022-05-27 12:46:20|||||||||1
1653655590000|2022-05-27 12:46:30|||||||||1
1653655600000|2022-05-27 12:46:40|2464.3|2460.3|2463.9|2459.9|2464.3|2460.3|2463.9|2459.9|8
1653655610000|2022-05-27 12:46:50|2463.6|2459.6|2463.9|2459.9|2463.9|2459.9|2463.6|2459.6|6
1653655620000|2022-05-27 12:47:00|2463.6|2459.6|2464.3|2460.3|2464.4|2460.4|2463.6|2459.6|7
1653655630000|2022-05-27 12:47:10|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|0
1653655640000|2022-05-27 12:47:20|2463.6|2459.6|2463.9|2459.9|2463.9|2459.9|2463.6|2459.6|13
1653655650000|2022-05-27 12:47:30|||||||||1
1653655660000|2022-05-27 12:47:40|2465.9|2461.9|2466.9|2462.9|2466.9|2462.9|2465.9|2461.9|30
1653655670000|2022-05-27 12:47:50|2467.6|2463.6|2467.9|2463.9|2467.9|2463.9|2467.6|2463.6|5
1653655700000|2022-05-27 12:48:20|2468.9|2464.9|2468.6|2464.6|2468.9|2464.9|2468.4|2464.4|3
1653655710000|2022-05-27 12:48:30|2468.9|2464.9|2468.1|2464.1|2468.9|2464.9|2468.1|2464.1|5
1653655720000|2022-05-27 12:48:40|2467.9|2463.9|2466.6|2462.6|2467.9|2463.9|2466.6|2462.6|2
1653655730000|2022-05-27 12:48:50|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2
1653655750000|2022-05-27 12:49:10|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|26
1653655760000|2022-05-27 12:49:20|2465.9|2461.9|2465.1|2461.1|2465.9|2461.9|2465.1|2461.1|41
1653655770000|2022-05-27 12:49:30|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1653655800000|2022-05-27 12:50:00|2465.6|2461.6|2467.4|2463.4|2467.6|2463.6|2465.6|2461.6|6
1653655810000|2022-05-27 12:50:10|||||||||1
1653655820000|2022-05-27 12:50:20|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|1
1653655860000|2022-05-27 12:51:00|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|1
1653655870000|2022-05-27 12:51:10|2467.6|2463.6|2467.4|2463.4|2467.6|2463.6|2467.4|2463.4|6
1653655880000|2022-05-27 12:51:20|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|21
1653655890000|2022-05-27 12:51:30|2465.9|2461.9|2465.1|2461.1|2466.1|2462.1|2465.1|2461.1|2
1653655900000|2022-05-27 12:51:40|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|0
1653655910000|2022-05-27 12:51:50|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|4
1653655920000|2022-05-27 12:52:00|||||||||2
1653655930000|2022-05-27 12:52:10|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|8
1653655980000|2022-05-27 12:53:00|||||||||2
1653655990000|2022-05-27 12:53:10|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|4
1653656000000|2022-05-27 12:53:20|||||||||1
1653656020000|2022-05-27 12:53:40|2465.9|2461.9|2466.1|2462.1|2466.1|2462.1|2465.9|2461.9|0
1653656130000|2022-05-27 12:55:30|2466.6|2462.6|2465.6|2461.6|2466.6|2462.6|2465.6|2461.6|1
1653656160000|2022-05-27 12:56:00|||||||||1
1653656190000|2022-05-27 12:56:30|2464.9|2460.9|2464.4|2460.4|2464.9|2460.9|2463.9|2459.9|17
1653656200000|2022-05-27 12:56:40|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|0
1653656210000|2022-05-27 12:56:50|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|12
1653656230000|2022-05-27 12:57:10|2464.6|2460.6|2466.6|2462.6|2466.6|2462.6|2464.6|2460.6|15
1653656280000|2022-05-27 12:58:00|2466.4|2462.4|2467.1|2463.1|2467.1|2463.1|2466.4|2462.4|9
1653656290000|2022-05-27 12:58:10|2467.4|2463.4|2467.6|2463.6|2467.6|2463.6|2467.4|2463.4|4
1653656310000|2022-05-27 12:58:30|2467.4|2463.4|2467.6|2463.6|2467.6|2463.6|2467.4|2463.4|6
1653656320000|2022-05-27 12:58:40|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|1
1653656330000|2022-05-27 12:58:50|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2
1653656370000|2022-05-27 12:59:30|||||||||1
1653656400000|2022-05-27 13:00:00|2468.6|2464.6|2469.1|2465.1|2469.1|2465.1|2468.6|2464.6|2
1653656410000|2022-05-27 13:00:10|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|0
1653656440000|2022-05-27 13:00:40|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|20
1653656450000|2022-05-27 13:00:50|2467.6|2463.6|2467.4|2463.4|2467.6|2463.6|2467.4|2463.4|2
1653656500000|2022-05-27 13:01:40|2466.4|2462.4|2466.4|2462.4|2466.6|2462.6|2466.4|2462.4|4
1653656510000|2022-05-27 13:01:50|2466.6|2462.6|2467.6|2463.6|2467.6|2463.6|2466.6|2462.6|8
1653656530000|2022-05-27 13:02:10|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1653656550000|2022-05-27 13:02:30|||||||||1
1653656570000|2022-05-27 13:02:50|||||||||6
1653656590000|2022-05-27 13:03:10|2467.6|2463.6|2467.9|2463.9|2467.9|2463.9|2467.6|2463.6|1
1653656610000|2022-05-27 13:03:30|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|0
1653656640000|2022-05-27 13:04:00|2467.4|2463.4|2467.6|2463.6|2467.6|2463.6|2467.4|2463.4|1
1653656650000|2022-05-27 13:04:10|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|0
1653656670000|2022-05-27 13:04:30|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|0
1653656700000|2022-05-27 13:05:00|||||||||7
1653656760000|2022-05-27 13:06:00|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|1
1653656770000|2022-05-27 13:06:10|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1653656780000|2022-05-27 13:06:20|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|1
1653656790000|2022-05-27 13:06:30|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2
1653656800000|2022-05-27 13:06:40|||||||||2
1653656820000|2022-05-27 13:07:00|2469.2|2465.2|2469.6|2465.6|2469.6|2465.6|2469.2|2465.2|1
1653656830000|2022-05-27 13:07:10|2469.1|2465.1|2468.6|2464.6|2469.4|2465.4|2468.6|2464.6|10
1653656840000|2022-05-27 13:07:20|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|1
1653656880000|2022-05-27 13:08:00|2468.6|2464.6|2469.1|2465.1|2469.1|2465.1|2468.6|2464.6|5
1653656890000|2022-05-27 13:08:10|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|0
1653656900000|2022-05-27 13:08:20|2469.3|2465.3|2468.9|2464.9|2469.3|2465.3|2468.9|2464.9|1
1653656910000|2022-05-27 13:08:30|2469.3|2465.3|2468.8|2464.8|2469.3|2465.3|2468.8|2464.8|106
1653656920000|2022-05-27 13:08:40|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|136
1653656930000|2022-05-27 13:08:50|2468.6|2464.6|2468.3|2464.3|2468.6|2464.6|2468.3|2464.3|2
1653656940000|2022-05-27 13:09:00|||||||||1
1653656950000|2022-05-27 13:09:10|2467.6|2463.6|2467.1|2463.1|2467.6|2463.6|2467.1|2463.1|3
1653656960000|2022-05-27 13:09:20|2467.3|2463.3|2467.8|2463.8|2468.3|2464.3|2467.3|2463.3|6
1653656970000|2022-05-27 13:09:30|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2466.8|2462.8|0
1653656980000|2022-05-27 13:09:40|2467.6|2463.6|2467.3|2463.3|2467.6|2463.6|2467.3|2463.3|6
1653657000000|2022-05-27 13:10:00|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.8|2462.8|4
1653657010000|2022-05-27 13:10:10|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|0
1653657030000|2022-05-27 13:10:30|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|1
1653657040000|2022-05-27 13:10:40|2467.6|2463.6|2467.9|2463.9|2467.9|2463.9|2467.6|2463.6|2
1653657050000|2022-05-27 13:10:50|||||||||1
1653657060000|2022-05-27 13:11:00|2467.8|2463.8|2467.6|2463.6|2467.8|2463.8|2467.6|2463.6|1
1653657070000|2022-05-27 13:11:10|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1653657110000|2022-05-27 13:11:50|2468.6|2464.6|2468.4|2464.4|2468.8|2464.8|2468.3|2464.3|4
1653657120000|2022-05-27 13:12:00|2468.8|2464.8|2467.3|2463.3|2468.8|2464.8|2467.3|2463.3|5
1653657130000|2022-05-27 13:12:10|||||||||3
1653657150000|2022-05-27 13:12:30|2466.3|2462.3|2466.8|2462.8|2466.8|2462.8|2466.3|2462.3|5
1653657180000|2022-05-27 13:13:00|2466.9|2462.9|2467.8|2463.8|2467.8|2463.8|2466.9|2462.9|6
1653657200000|2022-05-27 13:13:20|2467.6|2463.6|2467.3|2463.3|2467.6|2463.6|2467.3|2463.3|1
1653657210000|2022-05-27 13:13:30|||||||||1
1653657220000|2022-05-27 13:13:40|||||||||1
1653657230000|2022-05-27 13:13:50|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|4
1653657240000|2022-05-27 13:14:00|2467.3|2463.3|2467.4|2463.4|2467.4|2463.4|2467.3|2463.3|1
1653657250000|2022-05-27 13:14:10|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|0
1653657270000|2022-05-27 13:14:30|||||||||1
1653657280000|2022-05-27 13:14:40|||||||||1
1653657300000|2022-05-27 13:15:00|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1653657320000|2022-05-27 13:15:20|2468.3|2464.3|2468.8|2464.8|2468.8|2464.8|2468.3|2464.3|4
1653657330000|2022-05-27 13:15:30|2468.4|2464.4|2468.3|2464.3|2468.4|2464.4|2468.3|2464.3|2
1653657340000|2022-05-27 13:15:40|||||||||2
1653657360000|2022-05-27 13:16:00|||||||||4
1653657380000|2022-05-27 13:16:20|||||||||1
1653657390000|2022-05-27 13:16:30|||||||||1
1653657420000|2022-05-27 13:17:00|2468.6|2464.6|2468.8|2464.8|2468.8|2464.8|2468.6|2464.6|3
1653657430000|2022-05-27 13:17:10|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1653657440000|2022-05-27 13:17:20|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|1
1653657470000|2022-05-27 13:17:50|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|7
1653657480000|2022-05-27 13:18:00|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|1
1653657500000|2022-05-27 13:18:20|||||||||2
1653657530000|2022-05-27 13:18:50|2470.4|2466.4|2470.1|2466.1|2470.4|2466.4|2470.1|2466.1|12
1653657540000|2022-05-27 13:19:00|2469.8|2465.8|2468.4|2464.4|2469.8|2465.8|2468.4|2464.4|11
1653657550000|2022-05-27 13:19:10|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|0
1653657560000|2022-05-27 13:19:20|2468.9|2464.9|2469.9|2465.9|2469.9|2465.9|2468.9|2464.9|11
1653657570000|2022-05-27 13:19:30|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.4|2466.4|10
1653657580000|2022-05-27 13:19:40|2471.9|2467.9|2471.1|2467.1|2471.9|2467.9|2471.1|2467.1|7
1653657590000|2022-05-27 13:19:50|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|0
1653657600000|2022-05-27 13:20:00|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|1
1653657610000|2022-05-27 13:20:10|||||||||1
1653657630000|2022-05-27 13:20:30|||||||||1
1653657640000|2022-05-27 13:20:40|||||||||6
1653657690000|2022-05-27 13:21:30|||||||||1
1653657730000|2022-05-27 13:22:10|||||||||2
1653657740000|2022-05-27 13:22:20|||||||||1
1653657750000|2022-05-27 13:22:30|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|9
1653657760000|2022-05-27 13:22:40|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|10
1653657770000|2022-05-27 13:22:50|2472.6|2468.6|2472.4|2468.4|2472.6|2468.6|2472.4|2468.4|2
1653657780000|2022-05-27 13:23:00|2472.3|2468.3|2471.9|2467.9|2472.3|2468.3|2471.9|2467.9|2
1653657800000|2022-05-27 13:23:20|2470.8|2466.8|2470.3|2466.3|2470.8|2466.8|2470.3|2466.3|9
1653657810000|2022-05-27 13:23:30|2470.6|2466.6|2470.8|2466.8|2471.4|2467.4|2470.4|2466.4|14
1653657820000|2022-05-27 13:23:40|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|1
1653657830000|2022-05-27 13:23:50|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|0
1653657850000|2022-05-27 13:24:10|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|0
1653657860000|2022-05-27 13:24:20|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2
1653657870000|2022-05-27 13:24:30|2470.1|2466.1|2469.9|2465.9|2470.1|2466.1|2469.9|2465.9|0
1653657880000|2022-05-27 13:24:40|||||||||7
1653657900000|2022-05-27 13:25:00|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|7
1653657930000|2022-05-27 13:25:30|||||||||1
1653657940000|2022-05-27 13:25:40|||||||||1
1653657960000|2022-05-27 13:26:00|2470.9|2466.9|2470.6|2466.6|2470.9|2466.9|2470.6|2466.6|4
1653657970000|2022-05-27 13:26:10|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|0
1653657990000|2022-05-27 13:26:30|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|28
1653658000000|2022-05-27 13:26:40|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|0
1653658010000|2022-05-27 13:26:50|||||||||5
1653658020000|2022-05-27 13:27:00|2474.6|2470.6|2474.4|2470.4|2474.6|2470.6|2474.4|2470.4|7
1653658080000|2022-05-27 13:28:00|||||||||1
1653658140000|2022-05-27 13:29:00|||||||||6
1653658170000|2022-05-27 13:29:30|2474.6|2470.6|2474.8|2470.8|2475.1|2471.1|2474.6|2470.6|7
1653658180000|2022-05-27 13:29:40|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|0
1653658190000|2022-05-27 13:29:50|2474.4|2470.4|2474.3|2470.3|2474.4|2470.4|2474.3|2470.3|1
1653658200000|2022-05-27 13:30:00|2474.4|2470.4|2474.3|2470.3|2474.4|2470.4|2474.3|2470.3|1
1653658210000|2022-05-27 13:30:10|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|5
1653658230000|2022-05-27 13:30:30|2472.9|2468.9|2472.9|2468.9|2473.4|2469.4|2472.9|2468.9|8
1653658260000|2022-05-27 13:31:00|2472.3|2468.3|2470.8|2466.8|2472.3|2468.3|2470.8|2466.8|38
1653658270000|2022-05-27 13:31:10|||||||||10
1653658280000|2022-05-27 13:31:20|2471.2|2467.2|2472.1|2468.1|2472.1|2468.1|2471.2|2467.2|17
1653658310000|2022-05-27 13:31:50|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|0
1653658320000|2022-05-27 13:32:00|||||||||1
1653658330000|2022-05-27 13:32:10|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|0
1653658350000|2022-05-27 13:32:30|2473.3|2469.3|2473.6|2469.6|2473.6|2469.6|2473.3|2469.3|2
1653658360000|2022-05-27 13:32:40|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|7
1653658380000|2022-05-27 13:33:00|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|0
1653658390000|2022-05-27 13:33:10|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|1
1653658400000|2022-05-27 13:33:20|||||||||7
1653658410000|2022-05-27 13:33:30|2472.1|2468.1|2469.6|2465.6|2472.1|2468.1|2469.6|2465.6|10
1653658420000|2022-05-27 13:33:40|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|9
1653658430000|2022-05-27 13:33:50|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|0
1653658440000|2022-05-27 13:34:00|2469.6|2465.6|2469.8|2465.8|2469.9|2465.9|2469.4|2465.4|2
1653658450000|2022-05-27 13:34:10|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|0
1653658500000|2022-05-27 13:35:00|2469.8|2465.8|2470.3|2466.3|2470.3|2466.3|2469.8|2465.8|25
1653658510000|2022-05-27 13:35:10|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|1
1653658530000|2022-05-27 13:35:30|||||||||16
1653658570000|2022-05-27 13:36:10|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|25
1653658580000|2022-05-27 13:36:20|||||||||1
1653658600000|2022-05-27 13:36:40|||||||||1
1653658640000|2022-05-27 13:37:20|2471.6|2467.6|2473.4|2469.4|2473.4|2469.4|2471.6|2467.6|13
1653658650000|2022-05-27 13:37:30|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|0
1653658660000|2022-05-27 13:37:40|2474.4|2470.4|2474.8|2470.8|2474.8|2470.8|2474.4|2470.4|7
1653658680000|2022-05-27 13:38:00|2475.4|2471.4|2475.6|2471.6|2475.6|2471.6|2475.4|2471.4|10
1653658690000|2022-05-27 13:38:10|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|2475.4|2471.4|4
1653658710000|2022-05-27 13:38:30|||||||||6
1653658720000|2022-05-27 13:38:40|||||||||1
1653658730000|2022-05-27 13:38:50|2475.6|2471.6|2475.4|2471.4|2475.6|2471.6|2475.4|2471.4|0
1653658740000|2022-05-27 13:39:00|||||||||1
1653658750000|2022-05-27 13:39:10|2474.1|2470.1|2474.4|2470.4|2474.4|2470.4|2474.1|2470.1|6
1653658760000|2022-05-27 13:39:20|2473.9|2469.9|2473.4|2469.4|2473.9|2469.9|2473.4|2469.4|2
1653658780000|2022-05-27 13:39:40|2473.1|2469.1|2472.8|2468.8|2473.1|2469.1|2472.8|2468.8|0
1653658790000|2022-05-27 13:39:50|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|11
1653658810000|2022-05-27 13:40:10|2473.6|2469.6|2473.4|2469.4|2473.6|2469.6|2473.4|2469.4|5
1653658820000|2022-05-27 13:40:20|2473.3|2469.3|2472.8|2468.8|2473.3|2469.3|2472.8|2468.8|1
1653658830000|2022-05-27 13:40:30|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|0
1653658840000|2022-05-27 13:40:40|2471.4|2467.4|2470.9|2466.9|2471.4|2467.4|2470.9|2466.9|19
1653658850000|2022-05-27 13:40:50|||||||||1
1653658860000|2022-05-27 13:41:00|2471.1|2467.1|2471.6|2467.6|2471.6|2467.6|2471.1|2467.1|6
1653658870000|2022-05-27 13:41:10|2471.4|2467.4|2471.6|2467.6|2471.6|2467.6|2471.4|2467.4|8
1653658880000|2022-05-27 13:41:20|2471.1|2467.1|2470.9|2466.9|2471.1|2467.1|2470.9|2466.9|4
1653658890000|2022-05-27 13:41:30|2470.4|2466.4|2470.3|2466.3|2470.4|2466.4|2470.3|2466.3|1
1653658910000|2022-05-27 13:41:50|||||||||1
1653658920000|2022-05-27 13:42:00|2469.4|2465.4|2469.1|2465.1|2469.4|2465.4|2468.6|2464.6|37
1653658930000|2022-05-27 13:42:10|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1653658940000|2022-05-27 13:42:20|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|3
1653658950000|2022-05-27 13:42:30|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.4|2464.4|5
1653658960000|2022-05-27 13:42:40|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|4
1653658980000|2022-05-27 13:43:00|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|5
1653659010000|2022-05-27 13:43:30|2468.8|2464.8|2468.1|2464.1|2468.8|2464.8|2467.9|2463.9|12
1653659040000|2022-05-27 13:44:00|||||||||1
1653659060000|2022-05-27 13:44:20|2468.3|2464.3|2469.1|2465.1|2469.1|2465.1|2468.3|2464.3|2
1653659070000|2022-05-27 13:44:30|2468.9|2464.9|2469.4|2465.4|2469.4|2465.4|2468.9|2464.9|1
1653659080000|2022-05-27 13:44:40|2469.6|2465.6|2469.1|2465.1|2469.6|2465.6|2469.1|2465.1|0
1653659090000|2022-05-27 13:44:50|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1653659100000|2022-05-27 13:45:00|||||||||2
1653659120000|2022-05-27 13:45:20|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|14
1653659130000|2022-05-27 13:45:30|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|1
1653659140000|2022-05-27 13:45:40|2471.3|2467.3|2472.8|2468.8|2472.8|2468.8|2471.3|2467.3|2
1653659150000|2022-05-27 13:45:50|2472.3|2468.3|2471.9|2467.9|2472.3|2468.3|2471.9|2467.9|0
1653659160000|2022-05-27 13:46:00|2470.6|2466.6|2471.4|2467.4|2471.4|2467.4|2470.6|2466.6|29
1653659170000|2022-05-27 13:46:10|2471.6|2467.6|2471.4|2467.4|2471.6|2467.6|2471.1|2467.1|2
1653659180000|2022-05-27 13:46:20|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|3
1653659190000|2022-05-27 13:46:30|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2471.9|2467.9|5
1653659210000|2022-05-27 13:46:50|2472.6|2468.6|2473.4|2469.4|2473.4|2469.4|2472.6|2468.6|2
1653659220000|2022-05-27 13:47:00|2473.6|2469.6|2474.4|2470.4|2474.4|2470.4|2473.6|2469.6|6
1653659240000|2022-05-27 13:47:20|2474.3|2470.3|2473.6|2469.6|2474.3|2470.3|2473.4|2469.4|8
1653659250000|2022-05-27 13:47:30|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|3
1653659260000|2022-05-27 13:47:40|2473.3|2469.3|2473.4|2469.4|2473.4|2469.4|2472.9|2468.9|3
1653659280000|2022-05-27 13:48:00|2473.9|2469.9|2474.6|2470.6|2474.6|2470.6|2473.9|2469.9|1
1653659290000|2022-05-27 13:48:10|2474.4|2470.4|2474.3|2470.3|2474.4|2470.4|2474.3|2470.3|4
1653659300000|2022-05-27 13:48:20|2474.1|2470.1|2473.9|2469.9|2474.4|2470.4|2473.9|2469.9|3
1653659310000|2022-05-27 13:48:30|2474.6|2470.6|2475.3|2471.3|2475.3|2471.3|2474.6|2470.6|6
1653659320000|2022-05-27 13:48:40|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2
1653659330000|2022-05-27 13:48:50|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|0
1653659340000|2022-05-27 13:49:00|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2
1653659350000|2022-05-27 13:49:10|||||||||1
1653659390000|2022-05-27 13:49:50|||||||||1
1653659420000|2022-05-27 13:50:20|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|17
1653659430000|2022-05-27 13:50:30|2474.9|2470.9|2475.1|2471.1|2475.1|2471.1|2474.9|2470.9|4
1653659450000|2022-05-27 13:50:50|2476.1|2472.1|2476.4|2472.4|2476.4|2472.4|2476.1|2472.1|1
1653659460000|2022-05-27 13:51:00|2476.3|2472.3|2475.9|2471.9|2476.3|2472.3|2475.9|2471.9|0
1653659470000|2022-05-27 13:51:10|||||||||1
1653659480000|2022-05-27 13:51:20|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|3
1653659490000|2022-05-27 13:51:30|2476.8|2472.8|2477.4|2473.4|2477.6|2473.6|2476.8|2472.8|8
1653659500000|2022-05-27 13:51:40|2477.6|2473.6|2477.4|2473.4|2477.6|2473.6|2477.4|2473.4|4
1653659510000|2022-05-27 13:51:50|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|0
1653659520000|2022-05-27 13:52:00|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2
1653659530000|2022-05-27 13:52:10|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|16
1653659540000|2022-05-27 13:52:20|2477.1|2473.1|2477.3|2473.3|2477.3|2473.3|2477.1|2473.1|1
1653659550000|2022-05-27 13:52:30|2476.9|2472.9|2475.4|2471.4|2476.9|2472.9|2475.4|2471.4|11
1653659570000|2022-05-27 13:52:50|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|5
1653659580000|2022-05-27 13:53:00|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|5
1653659590000|2022-05-27 13:53:10|2476.3|2472.3|2476.1|2472.1|2476.3|2472.3|2475.9|2471.9|2
1653659600000|2022-05-27 13:53:20|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1653659620000|2022-05-27 13:53:40|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|4
1653659640000|2022-05-27 13:54:00|||||||||1
1653659650000|2022-05-27 13:54:10|||||||||1
1653659660000|2022-05-27 13:54:20|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|1
1653659690000|2022-05-27 13:54:50|||||||||2
1653659700000|2022-05-27 13:55:00|2477.3|2473.3|2477.3|2473.3|2477.9|2473.9|2476.9|2472.9|78
1653659710000|2022-05-27 13:55:10|2476.4|2472.4|2476.8|2472.8|2476.8|2472.8|2476.4|2472.4|13
1653659730000|2022-05-27 13:55:30|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|0
1653659740000|2022-05-27 13:55:40|||||||||2
1653659760000|2022-05-27 13:56:00|2476.1|2472.1|2475.9|2471.9|2476.1|2472.1|2475.9|2471.9|1
1653659780000|2022-05-27 13:56:20|2476.3|2472.3|2476.4|2472.4|2476.4|2472.4|2476.3|2472.3|2
1653659800000|2022-05-27 13:56:40|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|0
1653659820000|2022-05-27 13:57:00|2475.8|2471.8|2474.4|2470.4|2475.8|2471.8|2474.4|2470.4|17
1653659830000|2022-05-27 13:57:10|2474.6|2470.6|2475.6|2471.6|2475.6|2471.6|2474.6|2470.6|1
1653659840000|2022-05-27 13:57:20|2475.9|2471.9|2476.6|2472.6|2476.6|2472.6|2475.9|2471.9|4
1653659850000|2022-05-27 13:57:30|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|1
1653659870000|2022-05-27 13:57:50|||||||||1
1653659880000|2022-05-27 13:58:00|2477.1|2473.1|2477.1|2473.1|2477.3|2473.3|2477.1|2473.1|9
1653659890000|2022-05-27 13:58:10|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1653659900000|2022-05-27 13:58:20|2477.1|2473.1|2476.9|2472.9|2477.1|2473.1|2476.9|2472.9|3
1653659910000|2022-05-27 13:58:30|2477.1|2473.1|2477.3|2473.3|2477.3|2473.3|2477.1|2473.1|1
1653659920000|2022-05-27 13:58:40|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|0
1653659940000|2022-05-27 13:59:00|||||||||1
1653659950000|2022-05-27 13:59:10|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|4
1653659960000|2022-05-27 13:59:20|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|3
1653659970000|2022-05-27 13:59:30|2477.9|2473.9|2478.6|2474.6|2478.6|2474.6|2477.9|2473.9|15
1653659980000|2022-05-27 13:59:40|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|0
1653659990000|2022-05-27 13:59:50|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|1
1653660000000|2022-05-27 14:00:00|||||||||4
1653660010000|2022-05-27 14:00:10|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|0
1653660020000|2022-05-27 14:00:20|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|5
1653660030000|2022-05-27 14:00:30|2478.9|2474.9|2478.4|2474.4|2478.9|2474.9|2478.4|2474.4|21
1653660040000|2022-05-27 14:00:40|2478.6|2474.6|2477.4|2473.4|2478.6|2474.6|2477.3|2473.3|14
1653660050000|2022-05-27 14:00:50|2477.3|2473.3|2477.1|2473.1|2477.3|2473.3|2477.1|2473.1|2
1653660060000|2022-05-27 14:01:00|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.1|2472.1|12
1653660070000|2022-05-27 14:01:10|2476.1|2472.1|2476.1|2472.1|2476.3|2472.3|2476.1|2472.1|7
1653660090000|2022-05-27 14:01:30|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|3
1653660100000|2022-05-27 14:01:40|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|0
1653660110000|2022-05-27 14:01:50|||||||||1
1653660120000|2022-05-27 14:02:00|2475.6|2471.6|2474.9|2470.9|2475.6|2471.6|2474.8|2470.8|15
1653660130000|2022-05-27 14:02:10|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|0
1653660160000|2022-05-27 14:02:40|2474.9|2470.9|2475.3|2471.3|2475.3|2471.3|2474.9|2470.9|4
1653660170000|2022-05-27 14:02:50|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|5
1653660180000|2022-05-27 14:03:00|2474.8|2470.8|2474.6|2470.6|2474.8|2470.8|2474.6|2470.6|5
1653660210000|2022-05-27 14:03:30|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|1
1653660220000|2022-05-27 14:03:40|||||||||8
1653660230000|2022-05-27 14:03:50|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|15
1653660240000|2022-05-27 14:04:00|2473.4|2469.4|2473.1|2469.1|2473.9|2469.9|2473.1|2469.1|2
1653660250000|2022-05-27 14:04:10|2473.4|2469.4|2473.6|2469.6|2473.6|2469.6|2473.4|2469.4|0
1653660260000|2022-05-27 14:04:20|2473.4|2469.4|2473.6|2469.6|2473.6|2469.6|2473.4|2469.4|1
1653660270000|2022-05-27 14:04:30|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2
1653660280000|2022-05-27 14:04:40|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|1
1653660300000|2022-05-27 14:05:00|2472.6|2468.6|2471.9|2467.9|2472.6|2468.6|2471.9|2467.9|2
1653660310000|2022-05-27 14:05:10|2471.6|2467.6|2470.9|2466.9|2471.9|2467.9|2470.9|2466.9|56
1653660320000|2022-05-27 14:05:20|2471.6|2467.6|2471.3|2467.3|2471.6|2467.6|2471.3|2467.3|29
1653660330000|2022-05-27 14:05:30|||||||||1
1653660340000|2022-05-27 14:05:40|||||||||3
1653660350000|2022-05-27 14:05:50|2470.9|2466.9|2471.6|2467.6|2471.6|2467.6|2470.8|2466.8|25
1653660360000|2022-05-27 14:06:00|2471.3|2467.3|2471.6|2467.6|2471.6|2467.6|2471.1|2467.1|3
1653660380000|2022-05-27 14:06:20|||||||||1
1653660400000|2022-05-27 14:06:40|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|12
1653660420000|2022-05-27 14:07:00|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|15
1653660430000|2022-05-27 14:07:10|||||||||12
1653660440000|2022-05-27 14:07:20|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|4
1653660450000|2022-05-27 14:07:30|||||||||2
1653660460000|2022-05-27 14:07:40|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|0
1653660480000|2022-05-27 14:08:00|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|1
1653660490000|2022-05-27 14:08:10|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|5
1653660500000|2022-05-27 14:08:20|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2
1653660520000|2022-05-27 14:08:40|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1653660530000|2022-05-27 14:08:50|2472.9|2468.9|2473.3|2469.3|2473.3|2469.3|2472.9|2468.9|6
1653660540000|2022-05-27 14:09:00|2473.6|2469.6|2474.4|2470.4|2474.4|2470.4|2473.6|2469.6|1
1653660550000|2022-05-27 14:09:10|||||||||6
1653660570000|2022-05-27 14:09:30|2474.8|2470.8|2474.3|2470.3|2474.8|2470.8|2474.3|2470.3|11
1653660580000|2022-05-27 14:09:40|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|3
1653660610000|2022-05-27 14:10:10|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|1
1653660630000|2022-05-27 14:10:30|2472.9|2468.9|2472.6|2468.6|2473.1|2469.1|2472.6|2468.6|5
1653660660000|2022-05-27 14:11:00|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1653660670000|2022-05-27 14:11:10|2472.6|2468.6|2473.4|2469.4|2473.4|2469.4|2472.6|2468.6|4
1653660710000|2022-05-27 14:11:50|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2
1653660720000|2022-05-27 14:12:00|2475.8|2471.8|2474.9|2470.9|2475.8|2471.8|2474.9|2470.9|11
1653660730000|2022-05-27 14:12:10|||||||||1
1653660750000|2022-05-27 14:12:30|||||||||1
1653660760000|2022-05-27 14:12:40|2475.3|2471.3|2476.1|2472.1|2476.1|2472.1|2475.3|2471.3|20
1653660770000|2022-05-27 14:12:50|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|0
1653660800000|2022-05-27 14:13:20|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2
1653660810000|2022-05-27 14:13:30|2477.1|2473.1|2477.4|2473.4|2477.4|2473.4|2477.1|2473.1|12
1653660820000|2022-05-27 14:13:40|||||||||4
1653660830000|2022-05-27 14:13:50|2477.6|2473.6|2478.9|2474.9|2478.9|2474.9|2477.6|2473.6|17
1653660840000|2022-05-27 14:14:00|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|10
1653660850000|2022-05-27 14:14:10|2479.6|2475.6|2480.9|2476.9|2480.9|2476.9|2479.3|2475.3|20
1653660860000|2022-05-27 14:14:20|2480.6|2476.6|2479.9|2475.9|2480.6|2476.6|2479.9|2475.9|5
1653660880000|2022-05-27 14:14:40|||||||||2
1653660890000|2022-05-27 14:14:50|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|5
1653660900000|2022-05-27 14:15:00|||||||||5
1653660920000|2022-05-27 14:15:20|||||||||1
1653660930000|2022-05-27 14:15:30|2480.3|2476.3|2479.9|2475.9|2480.6|2476.6|2479.9|2475.9|30
1653660940000|2022-05-27 14:15:40|2480.6|2476.6|2479.1|2475.1|2480.6|2476.6|2479.1|2475.1|54
1653660950000|2022-05-27 14:15:50|2478.6|2474.6|2479.1|2475.1|2479.1|2475.1|2478.6|2474.6|0
1653660960000|2022-05-27 14:16:00|2479.4|2475.4|2479.6|2475.6|2479.6|2475.6|2479.4|2475.4|2
1653660980000|2022-05-27 14:16:20|||||||||3
1653660990000|2022-05-27 14:16:30|||||||||1
1653661010000|2022-05-27 14:16:50|||||||||1
1653661020000|2022-05-27 14:17:00|2480.4|2476.4|2480.6|2476.6|2480.6|2476.6|2480.4|2476.4|5
1653661030000|2022-05-27 14:17:10|||||||||16
1653661040000|2022-05-27 14:17:20|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|12
1653661050000|2022-05-27 14:17:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|18
1653661060000|2022-05-27 14:17:40|||||||||4
1653661070000|2022-05-27 14:17:50|2480.3|2476.3|2480.1|2476.1|2480.3|2476.3|2479.9|2475.9|8
1653661080000|2022-05-27 14:18:00|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|0
1653661090000|2022-05-27 14:18:10|||||||||2
1653661120000|2022-05-27 14:18:40|||||||||1
1653661150000|2022-05-27 14:19:10|||||||||1
1653661190000|2022-05-27 14:19:50|||||||||4
1653661200000|2022-05-27 14:20:00|||||||||1
1653661210000|2022-05-27 14:20:10|||||||||1
1653661230000|2022-05-27 14:20:30|||||||||1
1653661250000|2022-05-27 14:20:50|||||||||6
1653661270000|2022-05-27 14:21:10|||||||||4
1653661280000|2022-05-27 14:21:20|||||||||1
1653661290000|2022-05-27 14:21:30|||||||||1
1653661300000|2022-05-27 14:21:40|2480.1|2476.1|2480.6|2476.6|2480.6|2476.6|2480.1|2476.1|11
1653661320000|2022-05-27 14:22:00|||||||||1
1653661330000|2022-05-27 14:22:10|||||||||4
1653661350000|2022-05-27 14:22:30|||||||||1
1653661360000|2022-05-27 14:22:40|2480.3|2476.3|2479.3|2475.3|2480.6|2476.6|2478.6|2474.6|73
1653661370000|2022-05-27 14:22:50|2478.6|2474.6|2478.8|2474.8|2479.3|2475.3|2478.6|2474.6|2
1653661380000|2022-05-27 14:23:00|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|8
1653661390000|2022-05-27 14:23:10|2479.8|2475.8|2480.1|2476.1|2480.3|2476.3|2479.8|2475.8|16
1653661400000|2022-05-27 14:23:20|2480.3|2476.3|2479.3|2475.3|2480.3|2476.3|2479.1|2475.1|9
1653661410000|2022-05-27 14:23:30|||||||||2
1653661420000|2022-05-27 14:23:40|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|4
1653661440000|2022-05-27 14:24:00|2480.1|2476.1|2480.3|2476.3|2480.3|2476.3|2480.1|2476.1|3
1653661450000|2022-05-27 14:24:10|||||||||5
1653661460000|2022-05-27 14:24:20|||||||||6
1653661470000|2022-05-27 14:24:30|||||||||8
1653661480000|2022-05-27 14:24:40|2479.9|2475.9|2479.9|2475.9|2480.3|2476.3|2479.9|2475.9|56
1653661490000|2022-05-27 14:24:50|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|6
1653661500000|2022-05-27 14:25:00|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|1
1653661510000|2022-05-27 14:25:10|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|0
1653661520000|2022-05-27 14:25:20|2479.8|2475.8|2479.3|2475.3|2479.8|2475.8|2479.3|2475.3|31
1653661550000|2022-05-27 14:25:50|||||||||1
1653661560000|2022-05-27 14:26:00|||||||||1
1653661570000|2022-05-27 14:26:10|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2
1653661580000|2022-05-27 14:26:20|||||||||1
1653661590000|2022-05-27 14:26:30|2479.6|2475.6|2479.3|2475.3|2479.9|2475.9|2479.3|2475.3|30
1653661620000|2022-05-27 14:27:00|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.3|2474.3|18
1653661630000|2022-05-27 14:27:10|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2
1653661640000|2022-05-27 14:27:20|2479.3|2475.3|2479.3|2475.3|2479.4|2475.4|2479.3|2475.3|0
1653661650000|2022-05-27 14:27:30|||||||||4
1653661660000|2022-05-27 14:27:40|||||||||1
1653661670000|2022-05-27 14:27:50|||||||||1
1653661680000|2022-05-27 14:28:00|2479.1|2475.1|2479.4|2475.4|2479.6|2475.6|2479.1|2475.1|11
1653661700000|2022-05-27 14:28:20|||||||||1
1653661720000|2022-05-27 14:28:40|||||||||1
1653661730000|2022-05-27 14:28:50|||||||||1
1653661740000|2022-05-27 14:29:00|2479.3|2475.3|2478.9|2474.9|2479.3|2475.3|2478.9|2474.9|19
1653661750000|2022-05-27 14:29:10|2479.3|2475.3|2478.9|2474.9|2479.3|2475.3|2478.9|2474.9|1
1653661760000|2022-05-27 14:29:20|||||||||1
1653661780000|2022-05-27 14:29:40|2479.3|2475.3|2479.4|2475.4|2479.4|2475.4|2479.3|2475.3|9
1653661800000|2022-05-27 14:30:00|||||||||2
1653661810000|2022-05-27 14:30:10|2479.6|2475.6|2479.4|2475.4|2479.6|2475.6|2479.4|2475.4|3
1653661820000|2022-05-27 14:30:20|2479.6|2475.6|2479.4|2475.4|2479.6|2475.6|2479.4|2475.4|0
1653661830000|2022-05-27 14:30:30|2479.3|2475.3|2479.9|2475.9|2479.9|2475.9|2479.3|2475.3|2
1653661840000|2022-05-27 14:30:40|||||||||2
1653661860000|2022-05-27 14:31:00|||||||||2
1653661870000|2022-05-27 14:31:10|||||||||25
1653661880000|2022-05-27 14:31:20|||||||||1
1653661890000|2022-05-27 14:31:30|||||||||1
1653661910000|2022-05-27 14:31:50|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|6
1653661920000|2022-05-27 14:32:00|2479.4|2475.4|2478.9|2474.9|2479.4|2475.4|2478.3|2474.3|16
1653661930000|2022-05-27 14:32:10|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|1
1653661940000|2022-05-27 14:32:20|||||||||1
1653661950000|2022-05-27 14:32:30|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|3
1653661960000|2022-05-27 14:32:40|||||||||1
1653661970000|2022-05-27 14:32:50|2479.8|2475.8|2479.9|2475.9|2479.9|2475.9|2479.8|2475.8|1
1653661980000|2022-05-27 14:33:00|2480.6|2476.6|2482.6|2478.6|2482.6|2478.6|2480.6|2476.6|19
1653662000000|2022-05-27 14:33:20|2484.3|2480.3|2484.9|2480.9|2485.6|2481.6|2484.3|2480.3|9
1653662010000|2022-05-27 14:33:30|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2
1653662020000|2022-05-27 14:33:40|2484.9|2480.9|2484.9|2480.9|2485.1|2481.1|2484.9|2480.9|8
1653662030000|2022-05-27 14:33:50|||||||||10
1653662040000|2022-05-27 14:34:00|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2484.6|2480.6|14
1653662050000|2022-05-27 14:34:10|2485.3|2481.3|2485.6|2481.6|2485.6|2481.6|2485.3|2481.3|1
1653662060000|2022-05-27 14:34:20|2485.9|2481.9|2486.6|2482.6|2486.6|2482.6|2485.9|2481.9|9
1653662080000|2022-05-27 14:34:40|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|1
1653662100000|2022-05-27 14:35:00|2487.3|2483.3|2486.9|2482.9|2487.3|2483.3|2486.9|2482.9|2
1653662120000|2022-05-27 14:35:20|2486.6|2482.6|2486.4|2482.4|2486.6|2482.6|2486.4|2482.4|22
1653662130000|2022-05-27 14:35:30|2486.3|2482.3|2485.6|2481.6|2486.3|2482.3|2485.6|2481.6|34
1653662140000|2022-05-27 14:35:40|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|5
1653662150000|2022-05-27 14:35:50|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|3
1653662160000|2022-05-27 14:36:00|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.6|2481.6|1
1653662170000|2022-05-27 14:36:10|2486.1|2482.1|2484.6|2480.6|2486.1|2482.1|2484.6|2480.6|16
1653662180000|2022-05-27 14:36:20|2485.6|2481.6|2485.9|2481.9|2485.9|2481.9|2485.6|2481.6|4
1653662190000|2022-05-27 14:36:30|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2
1653662200000|2022-05-27 14:36:40|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|5
1653662220000|2022-05-27 14:37:00|2484.9|2480.9|2483.6|2479.6|2484.9|2480.9|2483.6|2479.6|21
1653662230000|2022-05-27 14:37:10|2483.4|2479.4|2483.1|2479.1|2483.6|2479.6|2483.1|2479.1|4
1653662250000|2022-05-27 14:37:30|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|7
1653662260000|2022-05-27 14:37:40|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|1
1653662270000|2022-05-27 14:37:50|||||||||1
1653662280000|2022-05-27 14:38:00|||||||||1
1653662300000|2022-05-27 14:38:20|||||||||1
1653662310000|2022-05-27 14:38:30|2481.9|2477.9|2481.6|2477.6|2481.9|2477.9|2481.6|2477.6|8
1653662320000|2022-05-27 14:38:40|2481.3|2477.3|2481.9|2477.9|2481.9|2477.9|2481.3|2477.3|11
1653662330000|2022-05-27 14:38:50|||||||||1
1653662340000|2022-05-27 14:39:00|2481.6|2477.6|2480.6|2476.6|2481.6|2477.6|2480.6|2476.6|7
1653662350000|2022-05-27 14:39:10|2480.9|2476.9|2480.6|2476.6|2480.9|2476.9|2480.6|2476.6|4
1653662360000|2022-05-27 14:39:20|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|3
1653662370000|2022-05-27 14:39:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2
1653662380000|2022-05-27 14:39:40|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|1
1653662390000|2022-05-27 14:39:50|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|8
1653662400000|2022-05-27 14:40:00|2481.9|2477.9|2482.6|2478.6|2482.6|2478.6|2481.9|2477.9|1
1653662410000|2022-05-27 14:40:10|||||||||1
1653662430000|2022-05-27 14:40:30|||||||||3
1653662440000|2022-05-27 14:40:40|||||||||6
1653662470000|2022-05-27 14:41:10|2481.9|2477.9|2483.6|2479.6|2483.6|2479.6|2481.9|2477.9|9
1653662490000|2022-05-27 14:41:30|||||||||2
1653662500000|2022-05-27 14:41:40|||||||||1
1653662510000|2022-05-27 14:41:50|2484.1|2480.1|2485.6|2481.6|2485.6|2481.6|2484.1|2480.1|7
1653662520000|2022-05-27 14:42:00|||||||||2
1653662530000|2022-05-27 14:42:10|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|2485.1|2481.1|3
1653662550000|2022-05-27 14:42:30|2484.9|2480.9|2484.8|2480.8|2484.9|2480.9|2484.8|2480.8|0
1653662560000|2022-05-27 14:42:40|2484.9|2480.9|2484.6|2480.6|2484.9|2480.9|2484.6|2480.6|3
1653662570000|2022-05-27 14:42:50|||||||||8
1653662580000|2022-05-27 14:43:00|2485.3|2481.3|2485.9|2481.9|2485.9|2481.9|2485.3|2481.3|5
1653662610000|2022-05-27 14:43:30|||||||||1
1653662620000|2022-05-27 14:43:40|2486.4|2482.4|2486.4|2482.4|2486.4|2482.4|2486.4|2482.4|5
1653662640000|2022-05-27 14:44:00|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|1
1653662650000|2022-05-27 14:44:10|2485.9|2481.9|2485.6|2481.6|2486.4|2482.4|2485.6|2481.6|9
1653662660000|2022-05-27 14:44:20|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|1
1653662670000|2022-05-27 14:44:30|||||||||3
1653662690000|2022-05-27 14:44:50|||||||||1
1653662700000|2022-05-27 14:45:00|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|8
1653662710000|2022-05-27 14:45:10|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|1
1653662740000|2022-05-27 14:45:40|||||||||3
1653662750000|2022-05-27 14:45:50|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|1
1653662760000|2022-05-27 14:46:00|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2
1653662780000|2022-05-27 14:46:20|2485.6|2481.6|2485.3|2481.3|2485.6|2481.6|2485.3|2481.3|5
1653662790000|2022-05-27 14:46:30|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|18
1653662800000|2022-05-27 14:46:40|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1653662810000|2022-05-27 14:46:50|||||||||3
1653662820000|2022-05-27 14:47:00|||||||||3
1653662830000|2022-05-27 14:47:10|||||||||7
1653662850000|2022-05-27 14:47:30|||||||||1
1653662860000|2022-05-27 14:47:40|||||||||1
1653662880000|2022-05-27 14:48:00|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|3
1653662890000|2022-05-27 14:48:10|||||||||1
1653662910000|2022-05-27 14:48:30|||||||||7
1653662920000|2022-05-27 14:48:40|||||||||3
1653662930000|2022-05-27 14:48:50|||||||||1
1653662940000|2022-05-27 14:49:00|||||||||1
1653662950000|2022-05-27 14:49:10|||||||||2
1653662960000|2022-05-27 14:49:20|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.8|2481.8|20
1653662990000|2022-05-27 14:49:50|2485.8|2481.8|2485.3|2481.3|2485.8|2481.8|2485.3|2481.3|4
1653663000000|2022-05-27 14:50:00|2485.4|2481.4|2485.1|2481.1|2485.6|2481.6|2485.1|2481.1|274
1653663010000|2022-05-27 14:50:10|2485.3|2481.3|2485.6|2481.6|2485.6|2481.6|2485.1|2481.1|1
1653663040000|2022-05-27 14:50:40|||||||||2
1653663050000|2022-05-27 14:50:50|||||||||5
1653663060000|2022-05-27 14:51:00|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|1
1653663090000|2022-05-27 14:51:30|||||||||6
1653663100000|2022-05-27 14:51:40|||||||||4
1653663120000|2022-05-27 14:52:00|2484.6|2480.6|2484.3|2480.3|2484.6|2480.6|2484.3|2480.3|11
1653663130000|2022-05-27 14:52:10|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|13
1653663140000|2022-05-27 14:52:20|||||||||1
1653663150000|2022-05-27 14:52:30|2484.3|2480.3|2483.9|2479.9|2484.4|2480.4|2483.9|2479.9|4
1653663170000|2022-05-27 14:52:50|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|8
1653663180000|2022-05-27 14:53:00|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1653663190000|2022-05-27 14:53:10|2484.9|2480.9|2485.1|2481.1|2485.1|2481.1|2484.9|2480.9|2
1653663210000|2022-05-27 14:53:30|2485.3|2481.3|2484.6|2480.6|2485.6|2481.6|2484.6|2480.6|2
1653663220000|2022-05-27 14:53:40|||||||||1
1653663230000|2022-05-27 14:53:50|2484.3|2480.3|2485.6|2481.6|2485.6|2481.6|2484.3|2480.3|5
1653663250000|2022-05-27 14:54:10|||||||||3
1653663260000|2022-05-27 14:54:20|2485.9|2481.9|2486.1|2482.1|2486.1|2482.1|2485.9|2481.9|3
1653663270000|2022-05-27 14:54:30|||||||||1
1653663280000|2022-05-27 14:54:40|2486.3|2482.3|2487.1|2483.1|2487.1|2483.1|2486.3|2482.3|4
1653663290000|2022-05-27 14:54:50|2487.3|2483.3|2485.9|2481.9|2487.3|2483.3|2485.9|2481.9|6
1653663300000|2022-05-27 14:55:00|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|4
1653663310000|2022-05-27 14:55:10|||||||||1
1653663320000|2022-05-27 14:55:20|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|2484.8|2480.8|14
1653663330000|2022-05-27 14:55:30|2484.9|2480.9|2485.3|2481.3|2485.3|2481.3|2484.8|2480.8|1
1653663340000|2022-05-27 14:55:40|||||||||1
1653663350000|2022-05-27 14:55:50|||||||||1
1653663360000|2022-05-27 14:56:00|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|1
1653663370000|2022-05-27 14:56:10|2486.3|2482.3|2486.6|2482.6|2486.6|2482.6|2486.3|2482.3|4
1653663380000|2022-05-27 14:56:20|||||||||3
1653663390000|2022-05-27 14:56:30|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2
1653663400000|2022-05-27 14:56:40|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|2486.6|2482.6|1
1653663410000|2022-05-27 14:56:50|2486.3|2482.3|2487.3|2483.3|2487.3|2483.3|2486.3|2482.3|17
1653663430000|2022-05-27 14:57:10|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|2
1653663440000|2022-05-27 14:57:20|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|43
1653663460000|2022-05-27 14:57:40|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|2487.6|2483.6|4
1653663470000|2022-05-27 14:57:50|||||||||1
1653663480000|2022-05-27 14:58:00|2487.3|2483.3|2487.6|2483.6|2487.6|2483.6|2487.3|2483.3|1
1653663490000|2022-05-27 14:58:10|2487.3|2483.3|2486.6|2482.6|2487.3|2483.3|2486.6|2482.6|14
1653663500000|2022-05-27 14:58:20|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2
1653663520000|2022-05-27 14:58:40|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|10
1653663530000|2022-05-27 14:58:50|||||||||5
1653663550000|2022-05-27 14:59:10|||||||||1
1653663570000|2022-05-27 14:59:30|||||||||1
1653663580000|2022-05-27 14:59:40|||||||||1
1653663590000|2022-05-27 14:59:50|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2
1653663600000|2022-05-27 15:00:00|2485.9|2481.9|2487.6|2483.6|2487.6|2483.6|2485.9|2481.9|7
1653663610000|2022-05-27 15:00:10|||||||||1
1653663630000|2022-05-27 15:00:30|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|1
1653663640000|2022-05-27 15:00:40|||||||||5
1653663650000|2022-05-27 15:00:50|2486.4|2482.4|2486.3|2482.3|2486.8|2482.8|2486.3|2482.3|45
1653663660000|2022-05-27 15:01:00|2486.4|2482.4|2486.3|2482.3|2486.8|2482.8|2486.3|2482.3|4
1653663680000|2022-05-27 15:01:20|||||||||10
1653663690000|2022-05-27 15:01:30|||||||||1
1653663700000|2022-05-27 15:01:40|||||||||1
1653663710000|2022-05-27 15:01:50|||||||||1
1653663720000|2022-05-27 15:02:00|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|31
1653663730000|2022-05-27 15:02:10|2485.8|2481.8|2486.3|2482.3|2486.6|2482.6|2485.8|2481.8|5
1653663740000|2022-05-27 15:02:20|||||||||3
1653663750000|2022-05-27 15:02:30|2485.9|2481.9|2485.6|2481.6|2485.9|2481.9|2485.6|2481.6|12
1653663760000|2022-05-27 15:02:40|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2
1653663780000|2022-05-27 15:03:00|||||||||12
1653663790000|2022-05-27 15:03:10|2484.9|2480.9|2484.6|2480.6|2484.9|2480.9|2484.6|2480.6|3
1653663800000|2022-05-27 15:03:20|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2483.9|2479.9|13
1653663810000|2022-05-27 15:03:30|2484.1|2480.1|2484.3|2480.3|2484.3|2480.3|2484.1|2480.1|7
1653663820000|2022-05-27 15:03:40|||||||||7
1653663830000|2022-05-27 15:03:50|||||||||1
1653663840000|2022-05-27 15:04:00|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|24
1653663850000|2022-05-27 15:04:10|2485.3|2481.3|2484.9|2480.9|2485.3|2481.3|2484.9|2480.9|17
1653663860000|2022-05-27 15:04:20|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|3
1653663870000|2022-05-27 15:04:30|||||||||2
1653663900000|2022-05-27 15:05:00|2485.4|2481.4|2485.4|2481.4|2486.3|2482.3|2485.3|2481.3|18
1653663910000|2022-05-27 15:05:10|2485.8|2481.8|2486.4|2482.4|2486.4|2482.4|2485.8|2481.8|2
1653663920000|2022-05-27 15:05:20|2486.3|2482.3|2485.9|2481.9|2486.4|2482.4|2485.9|2481.9|1
1653663940000|2022-05-27 15:05:40|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|0
1653663950000|2022-05-27 15:05:50|||||||||2
1653663960000|2022-05-27 15:06:00|2485.9|2481.9|2485.3|2481.3|2485.9|2481.9|2485.3|2481.3|5
1653663970000|2022-05-27 15:06:10|2484.3|2480.3|2483.4|2479.4|2484.3|2480.3|2483.4|2479.4|11
1653663980000|2022-05-27 15:06:20|2483.3|2479.3|2482.9|2478.9|2483.3|2479.3|2482.9|2478.9|3
1653663990000|2022-05-27 15:06:30|||||||||1
1653664010000|2022-05-27 15:06:50|2482.3|2478.3|2480.8|2476.8|2482.3|2478.3|2480.8|2476.8|8
1653664020000|2022-05-27 15:07:00|2480.9|2476.9|2482.4|2478.4|2482.4|2478.4|2480.9|2476.9|6
1653664030000|2022-05-27 15:07:10|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1653664040000|2022-05-27 15:07:20|2482.9|2478.9|2481.9|2477.9|2483.4|2479.4|2481.9|2477.9|13
1653664050000|2022-05-27 15:07:30|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|0
1653664060000|2022-05-27 15:07:40|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2
1653664070000|2022-05-27 15:07:50|2482.4|2478.4|2483.4|2479.4|2483.4|2479.4|2482.4|2478.4|17
1653664080000|2022-05-27 15:08:00|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|2483.1|2479.1|1
1653664090000|2022-05-27 15:08:10|||||||||2
1653664100000|2022-05-27 15:08:20|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|2482.9|2478.9|0
1653664110000|2022-05-27 15:08:30|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|8
1653664120000|2022-05-27 15:08:40|2482.9|2478.9|2483.1|2479.1|2483.1|2479.1|2482.9|2478.9|4
1653664130000|2022-05-27 15:08:50|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|1
1653664140000|2022-05-27 15:09:00|||||||||1
1653664150000|2022-05-27 15:09:10|2483.6|2479.6|2483.1|2479.1|2483.6|2479.6|2483.1|2479.1|6
1653664170000|2022-05-27 15:09:30|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|0
1653664180000|2022-05-27 15:09:40|||||||||1
1653664190000|2022-05-27 15:09:50|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|0
1653664200000|2022-05-27 15:10:00|2484.3|2480.3|2484.6|2480.6|2484.6|2480.6|2484.3|2480.3|0
1653664210000|2022-05-27 15:10:10|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|1
1653664220000|2022-05-27 15:10:20|2485.1|2481.1|2485.4|2481.4|2485.4|2481.4|2485.1|2481.1|2
1653664230000|2022-05-27 15:10:30|||||||||1
1653664240000|2022-05-27 15:10:40|||||||||1
1653664260000|2022-05-27 15:11:00|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1653664270000|2022-05-27 15:11:10|2484.9|2480.9|2485.4|2481.4|2485.4|2481.4|2484.9|2480.9|6
1653664290000|2022-05-27 15:11:30|2485.6|2481.6|2485.9|2481.9|2485.9|2481.9|2485.6|2481.6|3
1653664300000|2022-05-27 15:11:40|2485.6|2481.6|2485.9|2481.9|2485.9|2481.9|2485.6|2481.6|1
1653664310000|2022-05-27 15:11:50|2485.6|2481.6|2486.1|2482.1|2486.1|2482.1|2485.6|2481.6|2
1653664320000|2022-05-27 15:12:00|||||||||1
1653664340000|2022-05-27 15:12:20|||||||||1
1653664350000|2022-05-27 15:12:30|2485.9|2481.9|2486.1|2482.1|2486.1|2482.1|2485.9|2481.9|8
1653664400000|2022-05-27 15:13:20|||||||||2
1653664410000|2022-05-27 15:13:30|2485.6|2481.6|2485.9|2481.9|2486.1|2482.1|2485.6|2481.6|2
1653664420000|2022-05-27 15:13:40|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|3
1653664430000|2022-05-27 15:13:50|2485.9|2481.9|2485.6|2481.6|2486.1|2482.1|2485.6|2481.6|1
1653664440000|2022-05-27 15:14:00|2485.3|2481.3|2484.6|2480.6|2485.3|2481.3|2484.6|2480.6|10
1653664450000|2022-05-27 15:14:10|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|1
1653664470000|2022-05-27 15:14:30|||||||||1
1653664480000|2022-05-27 15:14:40|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|2484.6|2480.6|0
1653664500000|2022-05-27 15:15:00|2485.6|2481.6|2486.6|2482.6|2486.6|2482.6|2485.6|2481.6|8
1653664510000|2022-05-27 15:15:10|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|0
1653664520000|2022-05-27 15:15:20|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|2486.1|2482.1|6
1653664530000|2022-05-27 15:15:30|2485.6|2481.6|2485.9|2481.9|2485.9|2481.9|2485.6|2481.6|4
1653664540000|2022-05-27 15:15:40|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|1
1653664560000|2022-05-27 15:16:00|||||||||1
1653664580000|2022-05-27 15:16:20|||||||||1
1653664600000|2022-05-27 15:16:40|||||||||2
1653664630000|2022-05-27 15:17:10|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|1
1653664640000|2022-05-27 15:17:20|||||||||2
1653664650000|2022-05-27 15:17:30|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2484.9|2480.9|29
1653664660000|2022-05-27 15:17:40|||||||||1
1653664690000|2022-05-27 15:18:10|||||||||1
1653664720000|2022-05-27 15:18:40|||||||||1
1653664740000|2022-05-27 15:19:00|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|4
1653664750000|2022-05-27 15:19:10|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|42
1653664780000|2022-05-27 15:19:40|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|13
1653664790000|2022-05-27 15:19:50|||||||||2
1653664840000|2022-05-27 15:20:40|2485.6|2481.6|2485.9|2481.9|2485.9|2481.9|2485.6|2481.6|6
1653664850000|2022-05-27 15:20:50|||||||||20
1653664860000|2022-05-27 15:21:00|||||||||9
1653664870000|2022-05-27 15:21:10|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|0
1653664890000|2022-05-27 15:21:30|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|1
1653664910000|2022-05-27 15:21:50|||||||||6
1653664920000|2022-05-27 15:22:00|||||||||3
1653664940000|2022-05-27 15:22:20|||||||||1
1653664950000|2022-05-27 15:22:30|||||||||1
1653664960000|2022-05-27 15:22:40|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|6
1653664970000|2022-05-27 15:22:50|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|1
1653664980000|2022-05-27 15:23:00|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|2485.6|2481.6|3
1653664990000|2022-05-27 15:23:10|||||||||2
1653665000000|2022-05-27 15:23:20|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|3
1653665010000|2022-05-27 15:23:30|||||||||11
1653665020000|2022-05-27 15:23:40|2485.6|2481.6|2485.9|2481.9|2485.9|2481.9|2485.6|2481.6|9
1653665030000|2022-05-27 15:23:50|||||||||1
1653665040000|2022-05-27 15:24:00|||||||||6
1653665050000|2022-05-27 15:24:10|||||||||2
1653665060000|2022-05-27 15:24:20|||||||||1
1653665070000|2022-05-27 15:24:30|||||||||1
1653665080000|2022-05-27 15:24:40|||||||||1
1653665090000|2022-05-27 15:24:50|2485.6|2481.6|2482|2478|2485.6|2481.6|2482|2478|15
1653665100000|2022-05-27 15:25:00|2480.9|2476.9|2483.3|2479.3|2483.3|2479.3|2480.9|2476.9|34
1653665120000|2022-05-27 15:25:20|||||||||1
1653665130000|2022-05-27 15:25:30|2482.9|2478.9|2481.4|2477.4|2482.9|2478.9|2481.4|2477.4|9
1653665160000|2022-05-27 15:26:00|2480.9|2476.9|2481.6|2477.6|2481.6|2477.6|2480.9|2476.9|11
1653665170000|2022-05-27 15:26:10|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|11
1653665180000|2022-05-27 15:26:20|||||||||1
1653665190000|2022-05-27 15:26:30|||||||||1
1653665200000|2022-05-27 15:26:40|2482.4|2478.4|2481.9|2477.9|2482.4|2478.4|2481.9|2477.9|16
1653665210000|2022-05-27 15:26:50|||||||||5
1653665230000|2022-05-27 15:27:10|||||||||2
1653665240000|2022-05-27 15:27:20|||||||||50
1653665250000|2022-05-27 15:27:30|2481.8|2477.8|2481.4|2477.4|2481.8|2477.8|2481.4|2477.4|6
1653665260000|2022-05-27 15:27:40|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|0
1653665280000|2022-05-27 15:28:00|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|1
1653665290000|2022-05-27 15:28:10|2481.8|2477.8|2482.3|2478.3|2482.3|2478.3|2481.8|2477.8|2
1653665300000|2022-05-27 15:28:20|||||||||13
1653665310000|2022-05-27 15:28:30|||||||||1
1653665320000|2022-05-27 15:28:40|2482.4|2478.4|2482.9|2478.9|2482.9|2478.9|2482.4|2478.4|1
1653665340000|2022-05-27 15:29:00|2482.6|2478.6|2481.1|2477.1|2482.6|2478.6|2481.1|2477.1|4
1653665350000|2022-05-27 15:29:10|2481.3|2477.3|2481.4|2477.4|2481.4|2477.4|2481.3|2477.3|3
1653665380000|2022-05-27 15:29:40|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|1
1653665390000|2022-05-27 15:29:50|2481.4|2477.4|2481.9|2477.9|2481.9|2477.9|2481.4|2477.4|2
1653665400000|2022-05-27 15:30:00|2481.8|2477.8|2481.3|2477.3|2482.4|2478.4|2481.3|2477.3|18
1653665410000|2022-05-27 15:30:10|2480.4|2476.4|2480.3|2476.3|2480.4|2476.4|2479.9|2475.9|36
1653665420000|2022-05-27 15:30:20|2479.9|2475.9|2479.3|2475.3|2479.9|2475.9|2479.3|2475.3|3
1653665430000|2022-05-27 15:30:30|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|16
1653665440000|2022-05-27 15:30:40|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|4
1653665450000|2022-05-27 15:30:50|2478.8|2474.8|2478.3|2474.3|2478.8|2474.8|2478.3|2474.3|1
1653665460000|2022-05-27 15:31:00|2478.8|2474.8|2479.3|2475.3|2479.3|2475.3|2478.8|2474.8|1
1653665470000|2022-05-27 15:31:10|2478.9|2474.9|2478.8|2474.8|2478.9|2474.9|2478.8|2474.8|4
1653665490000|2022-05-27 15:31:30|||||||||1
1653665510000|2022-05-27 15:31:50|||||||||1
1653665520000|2022-05-27 15:32:00|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|10
1653665530000|2022-05-27 15:32:10|2479.3|2475.3|2479.4|2475.4|2479.4|2475.4|2479.3|2475.3|2
1653665550000|2022-05-27 15:32:30|2478.6|2474.6|2477.9|2473.9|2478.6|2474.6|2477.9|2473.9|4
1653665560000|2022-05-27 15:32:40|||||||||12
1653665570000|2022-05-27 15:32:50|2478.3|2474.3|2477.8|2473.8|2478.3|2474.3|2477.8|2473.8|15
1653665580000|2022-05-27 15:33:00|2477.4|2473.4|2478.8|2474.8|2478.9|2474.9|2477.4|2473.4|12
1653665590000|2022-05-27 15:33:10|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|0
1653665600000|2022-05-27 15:33:20|2478.3|2474.3|2478.3|2474.3|2478.4|2474.4|2478.3|2474.3|6
1653665610000|2022-05-27 15:33:30|||||||||1
1653665620000|2022-05-27 15:33:40|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|1
1653665630000|2022-05-27 15:33:50|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|0
1653665640000|2022-05-27 15:34:00|2478.4|2474.4|2478.3|2474.3|2478.4|2474.4|2478.3|2474.3|11
1653665650000|2022-05-27 15:34:10|2476.3|2472.3|2476.3|2472.3|2476.8|2472.8|2476.3|2472.3|8
1653665660000|2022-05-27 15:34:20|||||||||1
1653665670000|2022-05-27 15:34:30|||||||||1
1653665690000|2022-05-27 15:34:50|2478.6|2474.6|2477.9|2473.9|2478.6|2474.6|2477.9|2473.9|18
1653665700000|2022-05-27 15:35:00|2477.6|2473.6|2477.8|2473.8|2477.9|2473.9|2477.3|2473.3|20
1653665710000|2022-05-27 15:35:10|2477.6|2473.6|2477.3|2473.3|2477.6|2473.6|2477.3|2473.3|0
1653665720000|2022-05-27 15:35:20|||||||||1
1653665740000|2022-05-27 15:35:40|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|2476.9|2472.9|0
1653665750000|2022-05-27 15:35:50|||||||||2
1653665760000|2022-05-27 15:36:00|||||||||10
1653665770000|2022-05-27 15:36:10|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|4
1653665780000|2022-05-27 15:36:20|2476.6|2472.6|2476.3|2472.3|2476.6|2472.6|2475.9|2471.9|18
1653665800000|2022-05-27 15:36:40|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|4
1653665820000|2022-05-27 15:37:00|2475.6|2471.6|2474.6|2470.6|2475.6|2471.6|2474.6|2470.6|107
1653665830000|2022-05-27 15:37:10|||||||||2
1653665850000|2022-05-27 15:37:30|2474.3|2470.3|2474|2470|2474.3|2470.3|2474|2470|3
1653665860000|2022-05-27 15:37:40|2475|2471|2475|2471|2475|2471|2475|2471|2
1653665880000|2022-05-27 15:38:00|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.5|2470.5|25
1653665890000|2022-05-27 15:38:10|2475|2471|2475.6|2471.6|2475.6|2471.6|2475|2471|2
1653665910000|2022-05-27 15:38:30|||||||||6
1653665920000|2022-05-27 15:38:40|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2474.8|2470.8|1
1653665930000|2022-05-27 15:38:50|2474.9|2470.9|2474.8|2470.8|2474.9|2470.9|2474.8|2470.8|1
1653665940000|2022-05-27 15:39:00|2475.3|2471.3|2475.6|2471.6|2475.8|2471.8|2475.3|2471.3|3
1653665950000|2022-05-27 15:39:10|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|9
1653665970000|2022-05-27 15:39:30|2475.6|2471.6|2475.8|2471.8|2476.3|2472.3|2475.3|2471.3|6
1653665980000|2022-05-27 15:39:40|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|0
1653666000000|2022-05-27 15:40:00|2474.9|2470.9|2475.1|2471.1|2475.1|2471.1|2474.9|2470.9|18
1653666010000|2022-05-27 15:40:10|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|0
1653666030000|2022-05-27 15:40:30|||||||||1
1653666060000|2022-05-27 15:41:00|2474.6|2470.6|2473.1|2469.1|2474.6|2470.6|2472.3|2468.3|27
1653666070000|2022-05-27 15:41:10|2473.3|2469.3|2472.3|2468.3|2473.3|2469.3|2472.3|2468.3|2
1653666090000|2022-05-27 15:41:30|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|1
1653666100000|2022-05-27 15:41:40|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|1
1653666120000|2022-05-27 15:42:00|2472|2468|2472|2468|2472|2468|2472|2468|11
1653666140000|2022-05-27 15:42:20|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|12
1653666150000|2022-05-27 15:42:30|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|1
1653666160000|2022-05-27 15:42:40|2472.6|2468.6|2472.5|2468.5|2472.6|2468.6|2472.5|2468.5|1
1653666180000|2022-05-27 15:43:00|2472.6|2468.6|2472.3|2468.3|2472.6|2468.6|2472.1|2468.1|2
1653666190000|2022-05-27 15:43:10|2472.6|2468.6|2474.9|2470.9|2475.1|2471.1|2472.6|2468.6|14
1653666200000|2022-05-27 15:43:20|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|0
1653666210000|2022-05-27 15:43:30|2474.4|2470.4|2473.8|2469.8|2474.4|2470.4|2473.8|2469.8|11
1653666220000|2022-05-27 15:43:40|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|0
1653666230000|2022-05-27 15:43:50|||||||||1
1653666240000|2022-05-27 15:44:00|2473.3|2469.3|2473.9|2469.9|2474.1|2470.1|2473.3|2469.3|46
1653666250000|2022-05-27 15:44:10|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|0
1653666260000|2022-05-27 15:44:20|||||||||1
1653666270000|2022-05-27 15:44:30|2474.3|2470.3|2474.4|2470.4|2474.4|2470.4|2474.3|2470.3|2
1653666280000|2022-05-27 15:44:40|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|0
1653666300000|2022-05-27 15:45:00|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2473.9|2469.9|4
1653666310000|2022-05-27 15:45:10|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|1
1653666330000|2022-05-27 15:45:30|2474.4|2470.4|2473.9|2469.9|2474.4|2470.4|2473.9|2469.9|6
1653666340000|2022-05-27 15:45:40|2474.1|2470.1|2474.9|2470.9|2474.9|2470.9|2474.1|2470.1|5
1653666350000|2022-05-27 15:45:50|||||||||2
1653666360000|2022-05-27 15:46:00|2474.6|2470.6|2474.9|2470.9|2474.9|2470.9|2474.4|2470.4|11
1653666370000|2022-05-27 15:46:10|2474.6|2470.6|2474.9|2470.9|2474.9|2470.9|2474.6|2470.6|11
1653666380000|2022-05-27 15:46:20|2475.1|2471.1|2475.6|2471.6|2475.6|2471.6|2475.1|2471.1|1
1653666390000|2022-05-27 15:46:30|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|0
1653666400000|2022-05-27 15:46:40|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|1
1653666410000|2022-05-27 15:46:50|2475.9|2471.9|2475.6|2471.6|2475.9|2471.9|2475.6|2471.6|1
1653666420000|2022-05-27 15:47:00|2475.4|2471.4|2475.3|2471.3|2475.4|2471.4|2474.8|2470.8|2
1653666440000|2022-05-27 15:47:20|2474.9|2470.9|2474.6|2470.6|2475.9|2471.9|2474.6|2470.6|4
1653666460000|2022-05-27 15:47:40|2474.3|2470.3|2472.6|2468.6|2474.3|2470.3|2472.6|2468.6|60
1653666470000|2022-05-27 15:47:50|2473|2469|2472.9|2468.9|2473|2469|2472.5|2468.5|7
1653666480000|2022-05-27 15:48:00|2473.6|2469.6|2474|2470|2474.6|2470.6|2473.6|2469.6|19
1653666490000|2022-05-27 15:48:10|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|10
1653666500000|2022-05-27 15:48:20|2475.3|2471.3|2475.3|2471.3|2475.8|2471.8|2475.3|2471.3|22
1653666510000|2022-05-27 15:48:30|2475.6|2471.6|2476.3|2472.3|2476.3|2472.3|2475.3|2471.3|7
1653666520000|2022-05-27 15:48:40|2476.8|2472.8|2476.8|2472.8|2477.1|2473.1|2476.8|2472.8|13
1653666530000|2022-05-27 15:48:50|2477.1|2473.1|2476.3|2472.3|2477.1|2473.1|2476.3|2472.3|20
1653666540000|2022-05-27 15:49:00|2476.6|2472.6|2477.1|2473.1|2477.1|2473.1|2476.6|2472.6|67
1653666550000|2022-05-27 15:49:10|2477.3|2473.3|2477.6|2473.6|2477.6|2473.6|2477.3|2473.3|17
1653666560000|2022-05-27 15:49:20|2477.8|2473.8|2478.1|2474.1|2478.3|2474.3|2477.6|2473.6|18
1653666570000|2022-05-27 15:49:30|2478.3|2474.3|2478.3|2474.3|2478.6|2474.6|2478.3|2474.3|18
1653666580000|2022-05-27 15:49:40|2477.6|2473.6|2478|2474|2478.3|2474.3|2476.6|2472.6|145
1653666590000|2022-05-27 15:49:50|2478.5|2474.5|2478.6|2474.6|2478.6|2474.6|2478.5|2474.5|53
1653666600000|2022-05-27 15:50:00|2480.3|2476.3|2480|2476|2481.3|2477.3|2480|2476|60
1653666620000|2022-05-27 15:50:20|2480.1|2476.1|2479|2475|2480.1|2476.1|2479|2475|24
1653666630000|2022-05-27 15:50:30|||||||||1
1653666640000|2022-05-27 15:50:40|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|1
1653666650000|2022-05-27 15:50:50|||||||||4
1653666660000|2022-05-27 15:51:00|2479.3|2475.3|2479|2475|2479.3|2475.3|2479|2475|6
1653666670000|2022-05-27 15:51:10|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|0
1653666680000|2022-05-27 15:51:20|||||||||1
1653666690000|2022-05-27 15:51:30|2479|2475|2479|2475|2479|2475|2479|2475|1
1653666700000|2022-05-27 15:51:40|2479.1|2475.1|2480|2476|2480|2476|2479.1|2475.1|3
1653666720000|2022-05-27 15:52:00|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|11
1653666740000|2022-05-27 15:52:20|||||||||4
1653666780000|2022-05-27 15:53:00|2479|2475|2479|2475|2479|2475|2479|2475|6
1653666800000|2022-05-27 15:53:20|||||||||2
1653666820000|2022-05-27 15:53:40|2478.6|2474.6|2479.6|2475.6|2479.6|2475.6|2478.6|2474.6|9
1653666830000|2022-05-27 15:53:50|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|3
1653666840000|2022-05-27 15:54:00|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|10
1653666850000|2022-05-27 15:54:10|||||||||1
1653666860000|2022-05-27 15:54:20|||||||||3
1653666870000|2022-05-27 15:54:30|2479.3|2475.3|2480.6|2476.6|2480.6|2476.6|2479.3|2475.3|27
1653666880000|2022-05-27 15:54:40|||||||||1
1653666900000|2022-05-27 15:55:00|||||||||1
1653666920000|2022-05-27 15:55:20|||||||||1
1653666940000|2022-05-27 15:55:40|||||||||1
1653666960000|2022-05-27 15:56:00|2481|2477|2481|2477|2481|2477|2481|2477|13
1653666970000|2022-05-27 15:56:10|||||||||1
1653667010000|2022-05-27 15:56:50|||||||||1
1653667020000|2022-05-27 15:57:00|||||||||2
1653667050000|2022-05-27 15:57:30|||||||||1
1653667060000|2022-05-27 15:57:40|||||||||1
1653667070000|2022-05-27 15:57:50|||||||||1
1653667080000|2022-05-27 15:58:00|||||||||11
1653667090000|2022-05-27 15:58:10|||||||||3
1653667100000|2022-05-27 15:58:20|||||||||1
1653667110000|2022-05-27 15:58:30|||||||||2
1653667120000|2022-05-27 15:58:40|2480|2476|2480|2476|2480|2476|2480|2476|9
1653667130000|2022-05-27 15:58:50|2480.1|2476.1|2480.5|2476.5|2480.6|2476.6|2480.1|2476.1|6
1653667140000|2022-05-27 15:59:00|||||||||3
1653667170000|2022-05-27 15:59:30|2480.6|2476.6|2480.5|2476.5|2480.6|2476.6|2480|2476|2
1653667180000|2022-05-27 15:59:40|2480|2476|2480.5|2476.5|2480.5|2476.5|2480|2476|0
1653667190000|2022-05-27 15:59:50|||||||||6
1653667200000|2022-05-27 16:00:00|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.1|2476.1|4
1653667230000|2022-05-27 16:00:30|2481|2477|2481|2477|2481|2477|2481|2477|1
1653667250000|2022-05-27 16:00:50|||||||||2
1653667260000|2022-05-27 16:01:00|||||||||1
1653667290000|2022-05-27 16:01:30|||||||||1
1653667310000|2022-05-27 16:01:50|||||||||1
1653667330000|2022-05-27 16:02:10|||||||||1
1653667340000|2022-05-27 16:02:20|2481.6|2477.6|2481.1|2477.1|2481.6|2477.6|2481.1|2477.1|6
1653667350000|2022-05-27 16:02:30|2481.5|2477.5|2483|2479|2483.5|2479.5|2481.5|2477.5|6
1653667360000|2022-05-27 16:02:40|||||||||1
1653667410000|2022-05-27 16:03:30|||||||||3
1653667420000|2022-05-27 16:03:40|||||||||3
1653667450000|2022-05-27 16:04:10|||||||||1
1653667460000|2022-05-27 16:04:20|||||||||1
1653667480000|2022-05-27 16:04:40|||||||||1
1653667490000|2022-05-27 16:04:50|||||||||14
1653667500000|2022-05-27 16:05:00|||||||||3
1653667530000|2022-05-27 16:05:30|||||||||1
1653667550000|2022-05-27 16:05:50|||||||||2
1653667560000|2022-05-27 16:06:00|||||||||2
1653667570000|2022-05-27 16:06:10|||||||||1
1653667580000|2022-05-27 16:06:20|||||||||1
1653667600000|2022-05-27 16:06:40|||||||||1
1653667630000|2022-05-27 16:07:10|||||||||1
1653667650000|2022-05-27 16:07:30|||||||||1
1653667670000|2022-05-27 16:07:50|2482|2478|2481.5|2477.5|2482|2478|2481.5|2477.5|36
1653667680000|2022-05-27 16:08:00|2481.6|2477.6|2481.5|2477.5|2481.6|2477.6|2481.5|2477.5|3
1653667700000|2022-05-27 16:08:20|||||||||72
1653667710000|2022-05-27 16:08:30|||||||||2
1653667720000|2022-05-27 16:08:40|||||||||1
1653667750000|2022-05-27 16:09:10|2481.1|2477.1|2481.5|2477.5|2481.5|2477.5|2481.1|2477.1|1
1653667760000|2022-05-27 16:09:20|2481.1|2477.1|2481|2477|2481.1|2477.1|2481|2477|7
1653667800000|2022-05-27 16:10:00|||||||||2
1653667830000|2022-05-27 16:10:30|||||||||26
1653667850000|2022-05-27 16:10:50|||||||||1
1653667860000|2022-05-27 16:11:00|2480|2476|2478.1|2474.1|2480|2476|2478|2474|18
1653667870000|2022-05-27 16:11:10|2478|2474|2477.6|2473.6|2478.1|2474.1|2477.5|2473.5|0
1653667880000|2022-05-27 16:11:20|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2
1653667890000|2022-05-27 16:11:30|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|12
1653667900000|2022-05-27 16:11:40|2477|2473|2477.1|2473.1|2477.3|2473.3|2477|2473|2
1653667910000|2022-05-27 16:11:50|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.1|2473.1|1
1653667930000|2022-05-27 16:12:10|||||||||2
1653667940000|2022-05-27 16:12:20|||||||||85
1653667950000|2022-05-27 16:12:30|2478|2474|2478.3|2474.3|2478.3|2474.3|2478|2474|4
1653667960000|2022-05-27 16:12:40|2478.6|2474.6|2478.1|2474.1|2478.6|2474.6|2478.1|2474.1|3
1653667970000|2022-05-27 16:12:50|||||||||1
1653668000000|2022-05-27 16:13:20|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|7
1653668020000|2022-05-27 16:13:40|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|0
1653668030000|2022-05-27 16:13:50|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|1
1653668040000|2022-05-27 16:14:00|2477.1|2473.1|2476.8|2472.8|2477.1|2473.1|2476.8|2472.8|2
1653668050000|2022-05-27 16:14:10|2477|2473|2477.6|2473.6|2477.6|2473.6|2477|2473|0
1653668090000|2022-05-27 16:14:50|||||||||1
1653668100000|2022-05-27 16:15:00|2478|2474|2478.3|2474.3|2478.3|2474.3|2478|2474|4
1653668110000|2022-05-27 16:15:10|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|0
1653668120000|2022-05-27 16:15:20|||||||||1
1653668140000|2022-05-27 16:15:40|2479.1|2475.1|2478.6|2474.6|2479.1|2475.1|2478.6|2474.6|5
1653668160000|2022-05-27 16:16:00|||||||||1
1653668180000|2022-05-27 16:16:20|||||||||1
1653668200000|2022-05-27 16:16:40|||||||||2
1653668220000|2022-05-27 16:17:00|2479|2475|2479.8|2475.8|2479.8|2475.8|2479|2475|3
1653668230000|2022-05-27 16:17:10|||||||||1
1653668260000|2022-05-27 16:17:40|||||||||2
1653668280000|2022-05-27 16:18:00|2480.3|2476.3|2480.6|2476.6|2480.8|2476.8|2480.3|2476.3|3
1653668290000|2022-05-27 16:18:10|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2
1653668320000|2022-05-27 16:18:40|||||||||1
1653668330000|2022-05-27 16:18:50|2480.6|2476.6|2480.3|2476.3|2480.8|2476.8|2480.3|2476.3|4
1653668340000|2022-05-27 16:19:00|2480.6|2476.6|2480.3|2476.3|2480.8|2476.8|2480.3|2476.3|9
1653668350000|2022-05-27 16:19:10|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|0
1653668370000|2022-05-27 16:19:30|2480.3|2476.3|2480.8|2476.8|2480.8|2476.8|2480.3|2476.3|6
1653668380000|2022-05-27 16:19:40|2480.6|2476.6|2480.3|2476.3|2480.6|2476.6|2480.3|2476.3|2
1653668390000|2022-05-27 16:19:50|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2
1653668400000|2022-05-27 16:20:00|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2
1653668430000|2022-05-27 16:20:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|0
1653668440000|2022-05-27 16:20:40|||||||||1
1653668450000|2022-05-27 16:20:50|||||||||1
1653668460000|2022-05-27 16:21:00|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2
1653668490000|2022-05-27 16:21:30|2481.3|2477.3|2480.6|2476.6|2481.3|2477.3|2480.6|2476.6|7
1653668510000|2022-05-27 16:21:50|||||||||1
1653668520000|2022-05-27 16:22:00|2480.8|2476.8|2481.3|2477.3|2481.3|2477.3|2480.8|2476.8|8
1653668560000|2022-05-27 16:22:40|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|1
1653668580000|2022-05-27 16:23:00|2481.8|2477.8|2481.3|2477.3|2481.8|2477.8|2480.6|2476.6|7
1653668590000|2022-05-27 16:23:10|||||||||1
1653668600000|2022-05-27 16:23:20|||||||||1
1653668640000|2022-05-27 16:24:00|2481|2477|2481|2477|2481|2477|2481|2477|3
1653668650000|2022-05-27 16:24:10|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|0
1653668660000|2022-05-27 16:24:20|||||||||1
1653668680000|2022-05-27 16:24:40|||||||||2
1653668710000|2022-05-27 16:25:10|2481|2477|2481.3|2477.3|2481.3|2477.3|2481|2477|2
1653668730000|2022-05-27 16:25:30|||||||||1
1653668750000|2022-05-27 16:25:50|||||||||1
1653668760000|2022-05-27 16:26:00|2481.8|2477.8|2481.6|2477.6|2482.3|2478.3|2481.6|2477.6|10
1653668790000|2022-05-27 16:26:30|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|1
1653668800000|2022-05-27 16:26:40|2481.6|2477.6|2481.3|2477.3|2481.6|2477.6|2481.3|2477.3|1
1653668810000|2022-05-27 16:26:50|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|6
1653668820000|2022-05-27 16:27:00|||||||||1
1653668830000|2022-05-27 16:27:10|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|1
1653668850000|2022-05-27 16:27:30|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|3
1653668860000|2022-05-27 16:27:40|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|1
1653668880000|2022-05-27 16:28:00|||||||||1
1653668890000|2022-05-27 16:28:10|2481|2477|2481|2477|2481|2477|2481|2477|0
1653668910000|2022-05-27 16:28:30|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|0
1653668920000|2022-05-27 16:28:40|||||||||1
1653668930000|2022-05-27 16:28:50|||||||||2
1653668940000|2022-05-27 16:29:00|||||||||1
1653668960000|2022-05-27 16:29:20|||||||||2
1653668970000|2022-05-27 16:29:30|||||||||10
1653668990000|2022-05-27 16:29:50|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|3
1653669000000|2022-05-27 16:30:00|2480.8|2476.8|2480.6|2476.6|2481.6|2477.6|2480.6|2476.6|27
1653669020000|2022-05-27 16:30:20|2480.3|2476.3|2479.6|2475.6|2480.3|2476.3|2479.6|2475.6|8
1653669030000|2022-05-27 16:30:30|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|2
1653669040000|2022-05-27 16:30:40|2479.6|2475.6|2479.6|2475.6|2479.8|2475.8|2479.3|2475.3|1
1653669050000|2022-05-27 16:30:50|||||||||1
1653669070000|2022-05-27 16:31:10|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2
1653669080000|2022-05-27 16:31:20|2479.1|2475.1|2479.6|2475.6|2479.6|2475.6|2479.1|2475.1|3
1653669100000|2022-05-27 16:31:40|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|1
1653669110000|2022-05-27 16:31:50|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|1
1653669120000|2022-05-27 16:32:00|||||||||2
1653669140000|2022-05-27 16:32:20|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|1
1653669150000|2022-05-27 16:32:30|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|0
1653669160000|2022-05-27 16:32:40|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|0
1653669170000|2022-05-27 16:32:50|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|1
1653669180000|2022-05-27 16:33:00|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2
1653669190000|2022-05-27 16:33:10|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.3|2475.3|3
1653669200000|2022-05-27 16:33:20|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2
1653669210000|2022-05-27 16:33:30|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|0
1653669220000|2022-05-27 16:33:40|||||||||1
1653669240000|2022-05-27 16:34:00|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|1
1653669280000|2022-05-27 16:34:40|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2
1653669300000|2022-05-27 16:35:00|||||||||1
1653669320000|2022-05-27 16:35:20|||||||||1
1653669340000|2022-05-27 16:35:40|||||||||1
1653669360000|2022-05-27 16:36:00|2480|2476|2480.3|2476.3|2480.3|2476.3|2480|2476|7
1653669370000|2022-05-27 16:36:10|||||||||1
1653669380000|2022-05-27 16:36:20|||||||||1
1653669390000|2022-05-27 16:36:30|||||||||1
1653669400000|2022-05-27 16:36:40|||||||||1
1653669410000|2022-05-27 16:36:50|||||||||1
1653669430000|2022-05-27 16:37:10|||||||||1
1653669450000|2022-05-27 16:37:30|||||||||1
1653669490000|2022-05-27 16:38:10|||||||||1
1653669520000|2022-05-27 16:38:40|2480.8|2476.8|2480.3|2476.3|2480.8|2476.8|2480.3|2476.3|15
1653669540000|2022-05-27 16:39:00|||||||||1
1653669550000|2022-05-27 16:39:10|||||||||4
1653669560000|2022-05-27 16:39:20|||||||||1
1653669570000|2022-05-27 16:39:30|||||||||1
1653669590000|2022-05-27 16:39:50|||||||||2
1653669600000|2022-05-27 16:40:00|2480.6|2476.6|2480.8|2476.8|2481.3|2477.3|2480.6|2476.6|10
1653669620000|2022-05-27 16:40:20|2480.6|2476.6|2480.3|2476.3|2480.6|2476.6|2480.3|2476.3|2
1653669650000|2022-05-27 16:40:50|||||||||1
1653669660000|2022-05-27 16:41:00|2480.6|2476.6|2480.8|2476.8|2480.8|2476.8|2480.6|2476.6|2
1653669670000|2022-05-27 16:41:10|2481|2477|2481|2477|2481|2477|2481|2477|1
1653669690000|2022-05-27 16:41:30|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|1
1653669700000|2022-05-27 16:41:40|2480.6|2476.6|2480.3|2476.3|2480.6|2476.6|2480.3|2476.3|2
1653669720000|2022-05-27 16:42:00|2480.6|2476.6|2480.3|2476.3|2480.6|2476.6|2480.3|2476.3|1
1653669740000|2022-05-27 16:42:20|||||||||2
1653669750000|2022-05-27 16:42:30|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|6
1653669760000|2022-05-27 16:42:40|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|0
1653669770000|2022-05-27 16:42:50|||||||||1
1653669800000|2022-05-27 16:43:20|||||||||1
1653669810000|2022-05-27 16:43:30|2480.6|2476.6|2480.8|2476.8|2480.8|2476.8|2480.3|2476.3|2
1653669830000|2022-05-27 16:43:50|2480.6|2476.6|2480.3|2476.3|2480.6|2476.6|2480.3|2476.3|0
1653669840000|2022-05-27 16:44:00|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|1
1653669850000|2022-05-27 16:44:10|2480.8|2476.8|2479.8|2475.8|2480.8|2476.8|2479.6|2475.6|16
1653669860000|2022-05-27 16:44:20|2480.3|2476.3|2480.1|2476.1|2480.3|2476.3|2480.1|2476.1|3
1653669870000|2022-05-27 16:44:30|2479.8|2475.8|2479.8|2475.8|2480.3|2476.3|2479.3|2475.3|7
1653669900000|2022-05-27 16:45:00|2479.6|2475.6|2479.3|2475.3|2479.6|2475.6|2479.3|2475.3|5
1653669910000|2022-05-27 16:45:10|||||||||1
1653669920000|2022-05-27 16:45:20|||||||||1
1653669930000|2022-05-27 16:45:30|2479.1|2475.1|2479.3|2475.3|2479.3|2475.3|2478.8|2474.8|2
1653669960000|2022-05-27 16:46:00|2479.1|2475.1|2479.3|2475.3|2479.3|2475.3|2479.1|2475.1|1
1653669990000|2022-05-27 16:46:30|||||||||1
1653670020000|2022-05-27 16:47:00|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|1
1653670060000|2022-05-27 16:47:40|2477.8|2473.8|2478.1|2474.1|2478.3|2474.3|2477.8|2473.8|56
1653670070000|2022-05-27 16:47:50|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|0
1653670080000|2022-05-27 16:48:00|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.3|2474.3|3
1653670110000|2022-05-27 16:48:30|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|1
1653670120000|2022-05-27 16:48:40|2478.3|2474.3|2478.1|2474.1|2478.6|2474.6|2478.1|2474.1|10
1653670130000|2022-05-27 16:48:50|2478.3|2474.3|2477.8|2473.8|2478.3|2474.3|2477.6|2473.6|11
1653670140000|2022-05-27 16:49:00|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478|2474|1
1653670150000|2022-05-27 16:49:10|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|0
1653670160000|2022-05-27 16:49:20|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|3
1653670170000|2022-05-27 16:49:30|2478.6|2474.6|2478.8|2474.8|2478.8|2474.8|2478.6|2474.6|2
1653670190000|2022-05-27 16:49:50|||||||||1
1653670210000|2022-05-27 16:50:10|||||||||1
1653670230000|2022-05-27 16:50:30|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|0
1653670250000|2022-05-27 16:50:50|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|1
1653670260000|2022-05-27 16:51:00|||||||||1
1653670280000|2022-05-27 16:51:20|||||||||2
1653670300000|2022-05-27 16:51:40|2479|2475|2478.3|2474.3|2479|2475|2478.3|2474.3|5
1653670310000|2022-05-27 16:51:50|2478|2474|2478|2474|2478|2474|2478|2474|2
1653670340000|2022-05-27 16:52:20|||||||||1
1653670380000|2022-05-27 16:53:00|2478.3|2474.3|2480|2476|2480|2476|2478.3|2474.3|3
1653670400000|2022-05-27 16:53:20|||||||||1
1653670420000|2022-05-27 16:53:40|||||||||1
1653670440000|2022-05-27 16:54:00|||||||||1
1653670480000|2022-05-27 16:54:40|2479.6|2475.6|2480|2476|2480|2476|2479.6|2475.6|8
1653670490000|2022-05-27 16:54:50|2479.6|2475.6|2479.3|2475.3|2479.6|2475.6|2479.3|2475.3|1
1653670500000|2022-05-27 16:55:00|||||||||6
1653670510000|2022-05-27 16:55:10|||||||||1
1653670540000|2022-05-27 16:55:40|2479|2475|2479|2475|2479|2475|2479|2475|1
1653670560000|2022-05-27 16:56:00|||||||||1
1653670590000|2022-05-27 16:56:30|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|5
1653670600000|2022-05-27 16:56:40|2479|2475|2478.1|2474.1|2479|2475|2478.1|2474.1|14
1653670610000|2022-05-27 16:56:50|2478.3|2474.3|2478.3|2474.3|2478.3|2474.3|2478.1|2474.1|1
1653670620000|2022-05-27 16:57:00|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|3
1653670650000|2022-05-27 16:57:30|2478.3|2474.3|2478.8|2474.8|2478.8|2474.8|2478.3|2474.3|1
1653670660000|2022-05-27 16:57:40|||||||||1
1653670670000|2022-05-27 16:57:50|||||||||1
1653670680000|2022-05-27 16:58:00|||||||||3
1653670710000|2022-05-27 16:58:30|||||||||1
1653670730000|2022-05-27 16:58:50|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|2479.3|2475.3|5
1653670740000|2022-05-27 16:59:00|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|11
1653670780000|2022-05-27 16:59:40|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2
1653670790000|2022-05-27 16:59:50|||||||||1
1653670800000|2022-05-27 17:00:00|2481|2477|2481.3|2477.3|2481.3|2477.3|2481|2477|1
1653670830000|2022-05-27 17:00:30|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|4
1653670860000|2022-05-27 17:01:00|2482|2478|2482.5|2478.5|2482.5|2478.5|2482|2478|6
1653670890000|2022-05-27 17:01:30|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1653670910000|2022-05-27 17:01:50|2483|2479|2483|2479|2483|2479|2483|2479|1
1653670920000|2022-05-27 17:02:00|2483.3|2479.3|2483|2479|2483.5|2479.5|2483|2479|11
1653670930000|2022-05-27 17:02:10|2483.6|2479.6|2484|2480|2484|2480|2483.6|2479.6|4
1653670950000|2022-05-27 17:02:30|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483|2479|9
1653670980000|2022-05-27 17:03:00|2484|2480|2483.6|2479.6|2484|2480|2483.1|2479.1|6
1653671010000|2022-05-27 17:03:30|2484|2480|2484|2480|2484|2480|2484|2480|0
1653671030000|2022-05-27 17:03:50|||||||||4
1653671050000|2022-05-27 17:04:10|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|0
1653671090000|2022-05-27 17:04:50|2484|2480|2484|2480|2484|2480|2484|2480|1
1653671100000|2022-05-27 17:05:00|||||||||1
1653671140000|2022-05-27 17:05:40|||||||||1
1653671170000|2022-05-27 17:06:10|||||||||1
1653671180000|2022-05-27 17:06:20|||||||||2
1653671190000|2022-05-27 17:06:30|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2
1653671200000|2022-05-27 17:06:40|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|0
1653671240000|2022-05-27 17:07:20|||||||||1
1653671250000|2022-05-27 17:07:30|2484|2480|2483.6|2479.6|2484|2480|2483.6|2479.6|2
1653671260000|2022-05-27 17:07:40|2484|2480|2484|2480|2484.5|2480.5|2484|2480|5
1653671340000|2022-05-27 17:09:00|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|3
1653671370000|2022-05-27 17:09:30|2483.3|2479.3|2483.1|2479.1|2483.5|2479.5|2483.1|2479.1|16
1653671380000|2022-05-27 17:09:40|2483.3|2479.3|2483.1|2479.1|2483.6|2479.6|2483|2479|6
1653671390000|2022-05-27 17:09:50|2483.6|2479.6|2483.1|2479.1|2483.6|2479.6|2483|2479|5
1653671400000|2022-05-27 17:10:00|2483.6|2479.6|2483.5|2479.5|2483.6|2479.6|2483.5|2479.5|2
1653671460000|2022-05-27 17:11:00|||||||||1
1653671470000|2022-05-27 17:11:10|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|0
1653671480000|2022-05-27 17:11:20|2484|2480|2484.3|2480.3|2484.3|2480.3|2484|2480|26
1653671490000|2022-05-27 17:11:30|2484.6|2480.6|2484.3|2480.3|2484.6|2480.6|2484.3|2480.3|28
1653671500000|2022-05-27 17:11:40|2484.5|2480.5|2484|2480|2484.5|2480.5|2484|2480|10
1653671510000|2022-05-27 17:11:50|2483.6|2479.6|2484.3|2480.3|2484.3|2480.3|2483.6|2479.6|2
1653671520000|2022-05-27 17:12:00|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|0
1653671610000|2022-05-27 17:13:30|2483.3|2479.3|2484.3|2480.3|2484.3|2480.3|2483.3|2479.3|1
1653671620000|2022-05-27 17:13:40|||||||||6
1653671640000|2022-05-27 17:14:00|||||||||3
1653671670000|2022-05-27 17:14:30|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|10
1653671690000|2022-05-27 17:14:50|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|5
1653671700000|2022-05-27 17:15:00|2483.3|2479.3|2483.1|2479.1|2483.3|2479.3|2483.1|2479.1|7
1653671710000|2022-05-27 17:15:10|2483.3|2479.3|2482.5|2478.5|2483.3|2479.3|2482.5|2478.5|7
1653671720000|2022-05-27 17:15:20|2482.3|2478.3|2483.1|2479.1|2483.1|2479.1|2482.3|2478.3|10
1653671730000|2022-05-27 17:15:30|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|0
1653671750000|2022-05-27 17:15:50|2483.1|2479.1|2483.3|2479.3|2483.3|2479.3|2483.1|2479.1|54
1653671760000|2022-05-27 17:16:00|2482.8|2478.8|2482.1|2478.1|2482.8|2478.8|2482.1|2478.1|4
1653671770000|2022-05-27 17:16:10|2481.8|2477.8|2482.1|2478.1|2482.1|2478.1|2481.8|2477.8|1
1653671790000|2022-05-27 17:16:30|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|0
1653671800000|2022-05-27 17:16:40|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|0
1653671820000|2022-05-27 17:17:00|2482|2478|2482.1|2478.1|2482.1|2478.1|2482|2478|1
1653671860000|2022-05-27 17:17:40|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|0
1653671910000|2022-05-27 17:18:30|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|2482.6|2478.6|0
1653671930000|2022-05-27 17:18:50|||||||||1
1653671990000|2022-05-27 17:19:50|||||||||1
1653672010000|2022-05-27 17:20:10|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2
1653672030000|2022-05-27 17:20:30|2483.1|2479.1|2483.3|2479.3|2483.3|2479.3|2483.1|2479.1|1
1653672040000|2022-05-27 17:20:40|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|1
1653672060000|2022-05-27 17:21:00|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2
1653672100000|2022-05-27 17:21:40|||||||||2
1653672120000|2022-05-27 17:22:00|2483.6|2479.6|2483.3|2479.3|2483.6|2479.6|2483.3|2479.3|1
1653672130000|2022-05-27 17:22:10|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|0
1653672140000|2022-05-27 17:22:20|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|1
1653672170000|2022-05-27 17:22:50|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|2484.1|2480.1|1
1653672180000|2022-05-27 17:23:00|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|0
1653672220000|2022-05-27 17:23:40|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|3
1653672230000|2022-05-27 17:23:50|2485.3|2481.3|2485.6|2481.6|2485.8|2481.8|2485.3|2481.3|8
1653672240000|2022-05-27 17:24:00|2486|2482|2485.6|2481.6|2486|2482|2485.6|2481.6|1
1653672260000|2022-05-27 17:24:20|2485.3|2481.3|2485.6|2481.6|2485.6|2481.6|2485.3|2481.3|2
1653672280000|2022-05-27 17:24:40|2485.3|2481.3|2484.1|2480.1|2485.3|2481.3|2484.1|2480.1|11
1653672290000|2022-05-27 17:24:50|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|5
1653672300000|2022-05-27 17:25:00|2483.6|2479.6|2483.5|2479.5|2483.6|2479.6|2483.5|2479.5|4
1653672320000|2022-05-27 17:25:20|2483.8|2479.8|2484|2480|2484|2480|2483.8|2479.8|1
1653672330000|2022-05-27 17:25:30|||||||||5
1653672340000|2022-05-27 17:25:40|2483.6|2479.6|2483.5|2479.5|2483.6|2479.6|2483.1|2479.1|3
1653672370000|2022-05-27 17:26:10|2483|2479|2483|2479|2483|2479|2483|2479|14
1653672380000|2022-05-27 17:26:20|2482.3|2478.3|2482.5|2478.5|2482.5|2478.5|2482.3|2478.3|3
1653672420000|2022-05-27 17:27:00|2482.6|2478.6|2483|2479|2483|2479|2482.6|2478.6|1
1653672440000|2022-05-27 17:27:20|2482.6|2478.6|2482.5|2478.5|2482.6|2478.6|2482.5|2478.5|2
1653672460000|2022-05-27 17:27:40|2482.3|2478.3|2482|2478|2482.3|2478.3|2482|2478|0
1653672490000|2022-05-27 17:28:10|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|1
1653672500000|2022-05-27 17:28:20|2482|2478|2481.5|2477.5|2482.1|2478.1|2481.5|2477.5|10
1653672520000|2022-05-27 17:28:40|2481.3|2477.3|2480.6|2476.6|2481.3|2477.3|2480.6|2476.6|1
1653672530000|2022-05-27 17:28:50|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|0
1653672540000|2022-05-27 17:29:00|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|4
1653672550000|2022-05-27 17:29:10|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|0
1653672560000|2022-05-27 17:29:20|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|1
1653672570000|2022-05-27 17:29:30|2480.3|2476.3|2480.6|2476.6|2480.6|2476.6|2480.3|2476.3|13
1653672580000|2022-05-27 17:29:40|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|2481.6|2477.6|1
1653672590000|2022-05-27 17:29:50|2481.3|2477.3|2480.6|2476.6|2481.3|2477.3|2480.6|2476.6|10
1653986700000|2022-05-31 08:45:00|2520.5|2516.5|2521|2517|2521.3|2517.3|2520.5|2516.5|93
1653986710000|2022-05-31 08:45:10|2521.3|2517.3|2521|2517|2521.3|2517.3|2521|2517|8
1653986720000|2022-05-31 08:45:20|||||||||2
1653986730000|2022-05-31 08:45:30|2520.5|2516.5|2520|2516|2520.5|2516.5|2520|2516|4
1653986740000|2022-05-31 08:45:40|2519.8|2515.8|2517.7|2513.7|2519.8|2515.8|2517.7|2513.7|69
1653986750000|2022-05-31 08:45:50|2517|2513|2515.5|2511.5|2517|2513|2515.3|2511.3|66
1653986760000|2022-05-31 08:46:00|2516.3|2512.3|2518.3|2514.3|2520.3|2516.3|2516.3|2512.3|89
1653986770000|2022-05-31 08:46:10|2518.2|2514.2|2517|2513|2518.2|2514.2|2517|2513|8
1653986780000|2022-05-31 08:46:20|2518.3|2514.3|2517.3|2513.3|2518.3|2514.3|2517.3|2513.3|121
1653986790000|2022-05-31 08:46:30|2517|2513|2515.6|2511.6|2517|2513|2515.5|2511.5|48
1653986800000|2022-05-31 08:46:40|2516.1|2512.1|2514.7|2510.7|2516.5|2512.5|2513.7|2509.7|120
1653986810000|2022-05-31 08:46:50|2514.3|2510.3|2513.7|2509.7|2514.7|2510.7|2513.7|2509.7|5
1653986820000|2022-05-31 08:47:00|2513.2|2509.2|2512.8|2508.8|2513.2|2509.2|2512.2|2508.2|7
1653986830000|2022-05-31 08:47:10|2513.3|2509.3|2514.2|2510.2|2514.2|2510.2|2513.3|2509.3|1
1653986840000|2022-05-31 08:47:20|2514.7|2510.7|2514.6|2510.6|2514.8|2510.8|2513.3|2509.3|9
1653986850000|2022-05-31 08:47:30|2515.3|2511.3|2512.8|2508.8|2515.3|2511.3|2512.8|2508.8|6
1653986860000|2022-05-31 08:47:40|2512.5|2508.5|2512.2|2508.2|2513.2|2509.2|2511.8|2507.8|3
1653986870000|2022-05-31 08:47:50|2512.5|2508.5|2512.2|2508.2|2512.8|2508.8|2512|2508|14
1653986880000|2022-05-31 08:48:00|2511.8|2507.8|2510.8|2506.8|2511.8|2507.8|2510.8|2506.8|5
1653986890000|2022-05-31 08:48:10|2511.3|2507.3|2512.8|2508.8|2512.8|2508.8|2511.3|2507.3|5
1653986900000|2022-05-31 08:48:20|2513.3|2509.3|2514.3|2510.3|2514.3|2510.3|2513.3|2509.3|4
1653986910000|2022-05-31 08:48:30|2514.5|2510.5|2514.3|2510.3|2515.3|2511.3|2514.3|2510.3|8
1653986920000|2022-05-31 08:48:40|2513.3|2509.3|2514.3|2510.3|2515.3|2511.3|2513.3|2509.3|7
1653986930000|2022-05-31 08:48:50|2514.5|2510.5|2515.3|2511.3|2515.5|2511.5|2514.5|2510.5|11
1653986940000|2022-05-31 08:49:00|2515.5|2511.5|2515.5|2511.5|2516|2512|2515.3|2511.3|6
1653986950000|2022-05-31 08:49:10|2514.8|2510.8|2513.6|2509.6|2515.3|2511.3|2513.6|2509.6|13
1653986960000|2022-05-31 08:49:20|2513.3|2509.3|2513.7|2509.7|2513.7|2509.7|2513.2|2509.2|4
1653986970000|2022-05-31 08:49:30|2513.3|2509.3|2514.3|2510.3|2514.3|2510.3|2513.3|2509.3|7
1653986980000|2022-05-31 08:49:40|2513.7|2509.7|2514.3|2510.3|2514.7|2510.7|2513.3|2509.3|5
1653986990000|2022-05-31 08:49:50|2514.7|2510.7|2516|2512|2516|2512|2514.7|2510.7|7
1653987000000|2022-05-31 08:50:00|2516.3|2512.3|2517.5|2513.5|2517.5|2513.5|2516.3|2512.3|19
1653987010000|2022-05-31 08:50:10|2517.8|2513.8|2517.3|2513.3|2518.3|2514.3|2517.3|2513.3|6
1653987020000|2022-05-31 08:50:20|2518.3|2514.3|2517.6|2513.6|2518.5|2514.5|2517.6|2513.6|8
1653987030000|2022-05-31 08:50:30|2518|2514|2517.7|2513.7|2518.3|2514.3|2517|2513|10
1653987040000|2022-05-31 08:50:40|2517.3|2513.3|2518.2|2514.2|2518.5|2514.5|2517.3|2513.3|5
1653987050000|2022-05-31 08:50:50|2518.3|2514.3|2517.8|2513.8|2518.5|2514.5|2517.8|2513.8|1
1653987060000|2022-05-31 08:51:00|2519|2515|2519|2515|2519|2515|2519|2515|9
1653987070000|2022-05-31 08:51:10|2520.1|2516.1|2520.6|2516.6|2521.6|2517.6|2520.1|2516.1|160
1653987080000|2022-05-31 08:51:20|2520.5|2516.5|2520.6|2516.6|2520.6|2516.6|2520.5|2516.5|16
1653987090000|2022-05-31 08:51:30|2521.3|2517.3|2521.5|2517.5|2521.5|2517.5|2521.3|2517.3|5
1653987100000|2022-05-31 08:51:40|2522|2518|2522|2518|2522|2518|2522|2518|2
1653987110000|2022-05-31 08:51:50|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|8
1653987120000|2022-05-31 08:52:00|||||||||5
1653987130000|2022-05-31 08:52:10|||||||||8
1653987140000|2022-05-31 08:52:20|2522.2|2518.2|2521.8|2517.8|2522.2|2518.2|2521.8|2517.8|40
1653987150000|2022-05-31 08:52:30|2522.2|2518.2|2522.3|2518.3|2522.3|2518.3|2522.2|2518.2|3
1653987160000|2022-05-31 08:52:40|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|7
1653987170000|2022-05-31 08:52:50|||||||||9
1653987180000|2022-05-31 08:53:00|2523.4|2519.4|2524.7|2520.7|2524.7|2520.7|2523.4|2519.4|7
1653987190000|2022-05-31 08:53:10|2525.7|2521.7|2525.3|2521.3|2525.7|2521.7|2525.3|2521.3|84
1653987200000|2022-05-31 08:53:20|2525.2|2521.2|2525.3|2521.3|2525.3|2521.3|2524.3|2520.3|17
1653987210000|2022-05-31 08:53:30|2524.3|2520.3|2525.7|2521.7|2525.7|2521.7|2524.3|2520.3|15
1653987220000|2022-05-31 08:53:40|2525.8|2521.8|2524.2|2520.2|2526.2|2522.2|2523.2|2519.2|76
1653987230000|2022-05-31 08:53:50|2524.1|2520.1|2524.3|2520.3|2525.2|2521.2|2523.7|2519.7|3
1653987240000|2022-05-31 08:54:00|2525.3|2521.3|2525.3|2521.3|2525.5|2521.5|2525.1|2521.1|5
1653987250000|2022-05-31 08:54:10|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|1
1653987260000|2022-05-31 08:54:20|||||||||10
1653987270000|2022-05-31 08:54:30|2526.1|2522.1|2526.3|2522.3|2526.3|2522.3|2526.1|2522.1|2
1653987290000|2022-05-31 08:54:50|||||||||1
1653987300000|2022-05-31 08:55:00|2526.7|2522.7|2526.3|2522.3|2526.7|2522.7|2526.3|2522.3|17
1653987310000|2022-05-31 08:55:10|2525.7|2521.7|2525.7|2521.7|2526.2|2522.2|2525.7|2521.7|10
1653987320000|2022-05-31 08:55:20|2525.4|2521.4|2524.2|2520.2|2525.4|2521.4|2523.7|2519.7|8
1653987330000|2022-05-31 08:55:30|2525.2|2521.2|2524.3|2520.3|2525.2|2521.2|2524.3|2520.3|4
1653987340000|2022-05-31 08:55:40|2524.8|2520.8|2525.2|2521.2|2525.2|2521.2|2524.8|2520.8|0
1653987350000|2022-05-31 08:55:50|2524.7|2520.7|2525.2|2521.2|2525.2|2521.2|2524.7|2520.7|10
1653987360000|2022-05-31 08:56:00|2524.7|2520.7|2525.2|2521.2|2525.2|2521.2|2524.7|2520.7|1
1653987370000|2022-05-31 08:56:10|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|31
1653987380000|2022-05-31 08:56:20|||||||||10
1653987390000|2022-05-31 08:56:30|2522.3|2518.3|2522.2|2518.2|2522.3|2518.3|2522.2|2518.2|12
1653987400000|2022-05-31 08:56:40|||||||||1
1653987410000|2022-05-31 08:56:50|2522.3|2518.3|2522.7|2518.7|2522.7|2518.7|2522.3|2518.3|2
1653987430000|2022-05-31 08:57:10|2522.3|2518.3|2522.7|2518.7|2522.7|2518.7|2522.3|2518.3|1
1653987440000|2022-05-31 08:57:20|||||||||1
1653987460000|2022-05-31 08:57:40|2522.3|2518.3|2521.7|2517.7|2522.3|2518.3|2521.7|2517.7|13
1653987470000|2022-05-31 08:57:50|2522.2|2518.2|2522.3|2518.3|2522.3|2518.3|2522.2|2518.2|2
1653987480000|2022-05-31 08:58:00|2522.7|2518.7|2522.2|2518.2|2522.7|2518.7|2522.2|2518.2|2
1653987490000|2022-05-31 08:58:10|2521.7|2517.7|2522.3|2518.3|2522.3|2518.3|2521.7|2517.7|5
1653987500000|2022-05-31 08:58:20|2521.7|2517.7|2522.3|2518.3|2522.3|2518.3|2521.7|2517.7|3
1653987510000|2022-05-31 08:58:30|||||||||2
1653987520000|2022-05-31 08:58:40|||||||||2
1653987530000|2022-05-31 08:58:50|||||||||1
1653987540000|2022-05-31 08:59:00|||||||||2
1653987550000|2022-05-31 08:59:10|||||||||1
1653987560000|2022-05-31 08:59:20|||||||||2
1653987580000|2022-05-31 08:59:40|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|12
1653987590000|2022-05-31 08:59:50|||||||||6
1653987600000|2022-05-31 09:00:00|||||||||7
1653987620000|2022-05-31 09:00:20|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|23
1653987630000|2022-05-31 09:00:30|2523.3|2519.3|2523.3|2519.3|2523.8|2519.8|2522.3|2518.3|9
1653987650000|2022-05-31 09:00:50|2521.8|2517.8|2520.7|2516.7|2522.3|2518.3|2520.7|2516.7|16
1653987660000|2022-05-31 09:01:00|2521.1|2517.1|2522.3|2518.3|2522.3|2518.3|2521.1|2517.1|5
1653987670000|2022-05-31 09:01:10|2522.5|2518.5|2519.3|2515.3|2522.8|2518.8|2518.3|2514.3|8
1653987680000|2022-05-31 09:01:20|2520.4|2516.4|2521.3|2517.3|2521.3|2517.3|2520.4|2516.4|6
1653987690000|2022-05-31 09:01:30|||||||||2
1653987700000|2022-05-31 09:01:40|2522.3|2518.3|2522.8|2518.8|2523.3|2519.3|2522.3|2518.3|4
1653987710000|2022-05-31 09:01:50|2522.5|2518.5|2523.3|2519.3|2523.3|2519.3|2522.5|2518.5|1
1653987720000|2022-05-31 09:02:00|2523|2519|2523.5|2519.5|2523.5|2519.5|2523|2519|7
1653987730000|2022-05-31 09:02:10|2523|2519|2523.3|2519.3|2523.5|2519.5|2523|2519|8
1653987740000|2022-05-31 09:02:20|2523.5|2519.5|2524.3|2520.3|2524.3|2520.3|2523.5|2519.5|0
1653987760000|2022-05-31 09:02:40|2524.5|2520.5|2524.3|2520.3|2524.5|2520.5|2524.3|2520.3|4
1653987770000|2022-05-31 09:02:50|2524.5|2520.5|2524|2520|2524.5|2520.5|2524|2520|3
1653987780000|2022-05-31 09:03:00|2524.3|2520.3|2524|2520|2524.3|2520.3|2524|2520|2
1653987790000|2022-05-31 09:03:10|||||||||2
1653987800000|2022-05-31 09:03:20|||||||||5
1653987810000|2022-05-31 09:03:30|||||||||2
1653987820000|2022-05-31 09:03:40|||||||||6
1653987830000|2022-05-31 09:03:50|2524.5|2520.5|2525|2521|2525.3|2521.3|2524.5|2520.5|13
1653987840000|2022-05-31 09:04:00|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2
1653987850000|2022-05-31 09:04:10|||||||||5
1653987860000|2022-05-31 09:04:20|||||||||4
1653987870000|2022-05-31 09:04:30|||||||||2
1653987880000|2022-05-31 09:04:40|2525.1|2521.1|2524.3|2520.3|2525.1|2521.1|2524.3|2520.3|20
1653987890000|2022-05-31 09:04:50|2524.5|2520.5|2525|2521|2525|2521|2524.5|2520.5|0
1653987900000|2022-05-31 09:05:00|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|1
1653987930000|2022-05-31 09:05:30|2525|2521|2525|2521|2525|2521|2525|2521|0
1653987960000|2022-05-31 09:06:00|||||||||1
1653987970000|2022-05-31 09:06:10|2526.1|2522.1|2526.3|2522.3|2526.3|2522.3|2526.1|2522.1|4
1653987980000|2022-05-31 09:06:20|||||||||3
1653987990000|2022-05-31 09:06:30|||||||||1
1653988000000|2022-05-31 09:06:40|2526.7|2522.7|2526.3|2522.3|2526.7|2522.7|2526.3|2522.3|9
1653988020000|2022-05-31 09:07:00|||||||||4
1653988030000|2022-05-31 09:07:10|||||||||5
1653988040000|2022-05-31 09:07:20|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2
1653988050000|2022-05-31 09:07:30|||||||||2
1653988060000|2022-05-31 09:07:40|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|1
1653988070000|2022-05-31 09:07:50|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2
1653988080000|2022-05-31 09:08:00|2525.3|2521.3|2526.3|2522.3|2526.3|2522.3|2525.3|2521.3|8
1653988090000|2022-05-31 09:08:10|||||||||6
1653988100000|2022-05-31 09:08:20|2526.7|2522.7|2527.3|2523.3|2527.3|2523.3|2526.7|2522.7|5
1653988110000|2022-05-31 09:08:30|||||||||2
1653988120000|2022-05-31 09:08:40|||||||||5
1653988130000|2022-05-31 09:08:50|||||||||1
1653988140000|2022-05-31 09:09:00|||||||||2
1653988160000|2022-05-31 09:09:20|||||||||1
1653988190000|2022-05-31 09:09:50|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|1
1653988200000|2022-05-31 09:10:00|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|6
1653988230000|2022-05-31 09:10:30|2527|2523|2527|2523|2527|2523|2527|2523|7
1653988240000|2022-05-31 09:10:40|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527|2523|4
1653988250000|2022-05-31 09:10:50|||||||||6
1653988260000|2022-05-31 09:11:00|||||||||1
1653988280000|2022-05-31 09:11:20|2528.3|2524.3|2528.5|2524.5|2528.5|2524.5|2528.3|2524.3|2
1653988300000|2022-05-31 09:11:40|||||||||12
1653988310000|2022-05-31 09:11:50|||||||||1
1653988330000|2022-05-31 09:12:10|2529|2525|2529|2525|2529|2525|2529|2525|1
1653988340000|2022-05-31 09:12:20|||||||||4
1653988350000|2022-05-31 09:12:30|||||||||2
1653988380000|2022-05-31 09:13:00|||||||||3
1653988400000|2022-05-31 09:13:20|2528.4|2524.4|2526.5|2522.5|2528.4|2524.4|2526.5|2522.5|2
1653988410000|2022-05-31 09:13:30|2526.2|2522.2|2526.3|2522.3|2526.3|2522.3|2526.2|2522.2|0
1653988440000|2022-05-31 09:14:00|2526.5|2522.5|2527.3|2523.3|2527.3|2523.3|2526.5|2522.5|7
1653988450000|2022-05-31 09:14:10|2526.6|2522.6|2526.5|2522.5|2526.6|2522.6|2526.5|2522.5|1
1653988490000|2022-05-31 09:14:50|||||||||1
1653988550000|2022-05-31 09:15:50|||||||||1
1653988570000|2022-05-31 09:16:10|2526.3|2522.3|2526|2522|2526.3|2522.3|2526|2522|0
1653988590000|2022-05-31 09:16:30|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|1
1653988620000|2022-05-31 09:17:00|2526.5|2522.5|2526.6|2522.6|2526.6|2522.6|2526.5|2522.5|1
1653988630000|2022-05-31 09:17:10|2527.3|2523.3|2523.8|2519.8|2527.3|2523.3|2523.8|2519.8|25
1653988680000|2022-05-31 09:18:00|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|1
1653988690000|2022-05-31 09:18:10|2523.8|2519.8|2524.5|2520.5|2524.5|2520.5|2523.8|2519.8|2
1653988720000|2022-05-31 09:18:40|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|0
1653988740000|2022-05-31 09:19:00|2524|2520|2524|2520|2524|2520|2524|2520|5
1653988750000|2022-05-31 09:19:10|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2522.5|2518.5|4
1653988760000|2022-05-31 09:19:20|2522.8|2518.8|2523|2519|2523|2519|2522.8|2518.8|1
1653988770000|2022-05-31 09:19:30|2523.3|2519.3|2522.8|2518.8|2523.3|2519.3|2522.8|2518.8|0
1653988780000|2022-05-31 09:19:40|2522.7|2518.7|2522.3|2518.3|2522.7|2518.7|2522.3|2518.3|0
1653988800000|2022-05-31 09:20:00|2522.8|2518.8|2522.3|2518.3|2522.8|2518.8|2522.3|2518.3|1
1653988850000|2022-05-31 09:20:50|||||||||1
1653988860000|2022-05-31 09:21:00|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|6
1653988870000|2022-05-31 09:21:10|2523.3|2519.3|2523.5|2519.5|2524.3|2520.3|2523.3|2519.3|4
1653988970000|2022-05-31 09:22:50|2522.3|2518.3|2522.5|2518.5|2522.5|2518.5|2522.3|2518.3|10
1653988980000|2022-05-31 09:23:00|2522|2518|2524.2|2520.2|2524.2|2520.2|2522|2518|0
1653988990000|2022-05-31 09:23:10|2524.3|2520.3|2525.5|2521.5|2525.5|2521.5|2524.3|2520.3|1
1653989010000|2022-05-31 09:23:30|2524.3|2520.3|2523.5|2519.5|2524.3|2520.3|2523.5|2519.5|14
1653989050000|2022-05-31 09:24:10|2523.3|2519.3|2523.5|2519.5|2523.5|2519.5|2523|2519|0
1653989080000|2022-05-31 09:24:40|2524|2520|2523|2519|2524|2520|2523|2519|4
1653989090000|2022-05-31 09:24:50|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|1
1653989100000|2022-05-31 09:25:00|2521.5|2517.5|2522.5|2518.5|2522.5|2518.5|2521.5|2517.5|0
1653989110000|2022-05-31 09:25:10|2523|2519|2522.5|2518.5|2523.2|2519.2|2522.5|2518.5|0
1653989120000|2022-05-31 09:25:20|||||||||2
1653989160000|2022-05-31 09:26:00|2523|2519|2523.5|2519.5|2523.5|2519.5|2523|2519|2
1653989300000|2022-05-31 09:28:20|||||||||5
1653989330000|2022-05-31 09:28:50|2523.3|2519.3|2523|2519|2523.3|2519.3|2523|2519|2
1653989350000|2022-05-31 09:29:10|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|139
1653989360000|2022-05-31 09:29:20|2522|2518|2522.5|2518.5|2522.5|2518.5|2522|2518|0
1653989380000|2022-05-31 09:29:40|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|0
1653989400000|2022-05-31 09:30:00|2522|2518|2523.5|2519.5|2523.5|2519.5|2522|2518|10
1653989410000|2022-05-31 09:30:10|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|1
1653989500000|2022-05-31 09:31:40|2523.6|2519.6|2524|2520|2524|2520|2523.3|2519.3|2
1653989510000|2022-05-31 09:31:50|||||||||1
1653989520000|2022-05-31 09:32:00|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2
1653989530000|2022-05-31 09:32:10|2523.2|2519.2|2522.8|2518.8|2523.2|2519.2|2522.8|2518.8|2
1653989560000|2022-05-31 09:32:40|2522.3|2518.3|2521.1|2517.1|2522.3|2518.3|2521.1|2517.1|2
1653989580000|2022-05-31 09:33:00|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|0
1653989590000|2022-05-31 09:33:10|||||||||2
1653989630000|2022-05-31 09:33:50|2521.1|2517.1|2521.8|2517.8|2521.8|2517.8|2521.1|2517.1|1
1653989640000|2022-05-31 09:34:00|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|1
1653989650000|2022-05-31 09:34:10|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1653989660000|2022-05-31 09:34:20|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|0
1653989670000|2022-05-31 09:34:30|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|1
1653989680000|2022-05-31 09:34:40|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|0
1653989690000|2022-05-31 09:34:50|||||||||1
1653989700000|2022-05-31 09:35:00|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|2521.5|2517.5|4
1653989710000|2022-05-31 09:35:10|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|14
1653989760000|2022-05-31 09:36:00|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|27
1653989770000|2022-05-31 09:36:10|||||||||7
1653989800000|2022-05-31 09:36:40|2520.1|2516.1|2519.7|2515.7|2520.1|2516.1|2519.7|2515.7|5
1653989860000|2022-05-31 09:37:40|||||||||20
1653989870000|2022-05-31 09:37:50|||||||||44
1653989880000|2022-05-31 09:38:00|||||||||1
1653989940000|2022-05-31 09:39:00|||||||||1
1653990010000|2022-05-31 09:40:10|2519.3|2515.3|2519.7|2515.7|2519.7|2515.7|2519.3|2515.3|21
1653990040000|2022-05-31 09:40:40|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|0
1653990060000|2022-05-31 09:41:00|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|1
1653990070000|2022-05-31 09:41:10|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2
1653990090000|2022-05-31 09:41:30|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|0
1653990110000|2022-05-31 09:41:50|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|5
1653990120000|2022-05-31 09:42:00|||||||||1
1653990130000|2022-05-31 09:42:10|||||||||1
1653990140000|2022-05-31 09:42:20|||||||||1
1653990150000|2022-05-31 09:42:30|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|5
1653990240000|2022-05-31 09:44:00|2519.3|2515.3|2519.7|2515.7|2519.7|2515.7|2519.3|2515.3|4
1653990250000|2022-05-31 09:44:10|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|0
1653990260000|2022-05-31 09:44:20|||||||||1
1653990270000|2022-05-31 09:44:30|2518.7|2514.7|2519.2|2515.2|2519.2|2515.2|2518.7|2514.7|6
1653990290000|2022-05-31 09:44:50|2519.1|2515.1|2518.7|2514.7|2519.1|2515.1|2518.7|2514.7|0
1653990310000|2022-05-31 09:45:10|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|1
1653990330000|2022-05-31 09:45:30|2520.4|2516.4|2521.5|2517.5|2521.5|2517.5|2520.4|2516.4|6
1653990340000|2022-05-31 09:45:40|2522|2518|2522.3|2518.3|2522.3|2518.3|2522|2518|0
1653990360000|2022-05-31 09:46:00|2523|2519|2523.5|2519.5|2523.5|2519.5|2523|2519|2
1653990410000|2022-05-31 09:46:50|2523.6|2519.6|2524.3|2520.3|2524.3|2520.3|2523.6|2519.6|0
1653990420000|2022-05-31 09:47:00|2525.3|2521.3|2526|2522|2526|2522|2525.3|2521.3|4
1653990440000|2022-05-31 09:47:20|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|12
1653990450000|2022-05-31 09:47:30|2525.3|2521.3|2525.5|2521.5|2525.5|2521.5|2525.3|2521.3|0
1653990470000|2022-05-31 09:47:50|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1653990480000|2022-05-31 09:48:00|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|1
1653990490000|2022-05-31 09:48:10|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1653990500000|2022-05-31 09:48:20|2525.5|2521.5|2525.3|2521.3|2525.5|2521.5|2525.3|2521.3|1
1653990590000|2022-05-31 09:49:50|||||||||3
1653990640000|2022-05-31 09:50:40|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|0
1653990650000|2022-05-31 09:50:50|2525.3|2521.3|2525.5|2521.5|2525.5|2521.5|2525.1|2521.1|0
1653990660000|2022-05-31 09:51:00|2526.3|2522.3|2526.5|2522.5|2526.5|2522.5|2526.3|2522.3|12
1653990720000|2022-05-31 09:52:00|2525.5|2521.5|2525|2521|2525.5|2521.5|2525|2521|11
1653990730000|2022-05-31 09:52:10|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1653990900000|2022-05-31 09:55:00|2525.7|2521.7|2525.8|2521.8|2525.8|2521.8|2525.7|2521.7|1
1653990930000|2022-05-31 09:55:30|2525.5|2521.5|2525.3|2521.3|2525.5|2521.5|2525.3|2521.3|0
1653990940000|2022-05-31 09:55:40|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|0
1653990960000|2022-05-31 09:56:00|2525.6|2521.6|2526|2522|2526|2522|2525.6|2521.6|1
1653990970000|2022-05-31 09:56:10|2526.3|2522.3|2526.5|2522.5|2526.5|2522.5|2526.3|2522.3|1
1653990990000|2022-05-31 09:56:30|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|0
1653991000000|2022-05-31 09:56:40|2526.7|2522.7|2527|2523|2527|2523|2526.7|2522.7|1
1653991010000|2022-05-31 09:56:50|2528|2524|2528|2524|2528|2524|2528|2524|4
1653991020000|2022-05-31 09:57:00|2528.3|2524.3|2527.5|2523.5|2528.3|2524.3|2527.5|2523.5|8
1653991030000|2022-05-31 09:57:10|2527|2523|2527|2523|2527|2523|2527|2523|0
1653991050000|2022-05-31 09:57:30|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|0
1653991090000|2022-05-31 09:58:10|||||||||1
1653991100000|2022-05-31 09:58:20|2526.5|2522.5|2527|2523|2527|2523|2526.5|2522.5|3
1653991110000|2022-05-31 09:58:30|2526.5|2522.5|2526|2522|2526.5|2522.5|2526|2522|1
1653991120000|2022-05-31 09:58:40|2526.3|2522.3|2525.5|2521.5|2526.3|2522.3|2525.5|2521.5|4
1653991130000|2022-05-31 09:58:50|2525.3|2521.3|2525.2|2521.2|2525.3|2521.3|2525.2|2521.2|2
1653991190000|2022-05-31 09:59:50|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|1
1653991200000|2022-05-31 10:00:00|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|0
1653991270000|2022-05-31 10:01:10|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|1
1653991320000|2022-05-31 10:02:00|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|3
1653991350000|2022-05-31 10:02:30|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|0
1653991400000|2022-05-31 10:03:20|2525.3|2521.3|2525.7|2521.7|2525.7|2521.7|2525.3|2521.3|2
1653991410000|2022-05-31 10:03:30|2525.3|2521.3|2523.2|2519.2|2525.3|2521.3|2523.2|2519.2|24
1653991420000|2022-05-31 10:03:40|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|0
1653991440000|2022-05-31 10:04:00|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2
1653991460000|2022-05-31 10:04:20|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|0
1653991510000|2022-05-31 10:05:10|2525.1|2521.1|2525.2|2521.2|2525.3|2521.3|2525.1|2521.1|2
1653991520000|2022-05-31 10:05:20|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|4
1653991590000|2022-05-31 10:06:30|2524.6|2520.6|2524.5|2520.5|2524.6|2520.6|2524.3|2520.3|3
1653991600000|2022-05-31 10:06:40|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|0
1653991620000|2022-05-31 10:07:00|2524.3|2520.3|2525.3|2521.3|2525.3|2521.3|2524.3|2520.3|1
1653991640000|2022-05-31 10:07:20|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2
1653991660000|2022-05-31 10:07:40|2524.7|2520.7|2524.2|2520.2|2524.7|2520.7|2524.2|2520.2|2
1653991690000|2022-05-31 10:08:10|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|0
1653991700000|2022-05-31 10:08:20|2524.4|2520.4|2524.8|2520.8|2524.8|2520.8|2524.4|2520.4|2
1653991710000|2022-05-31 10:08:30|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|0
1653991770000|2022-05-31 10:09:30|2525.1|2521.1|2525.2|2521.2|2525.2|2521.2|2524.7|2520.7|0
1653991790000|2022-05-31 10:09:50|||||||||1
1653991820000|2022-05-31 10:10:20|2524.9|2520.9|2524.2|2520.2|2524.9|2520.9|2524.2|2520.2|0
1653991860000|2022-05-31 10:11:00|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.2|2520.2|1
1653991920000|2022-05-31 10:12:00|2524.8|2520.8|2524.3|2520.3|2524.8|2520.8|2524.3|2520.3|1
1653991930000|2022-05-31 10:12:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1653991940000|2022-05-31 10:12:20|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|0
1653991960000|2022-05-31 10:12:40|||||||||2
1653992010000|2022-05-31 10:13:30|||||||||1
1653992040000|2022-05-31 10:14:00|2525.2|2521.2|2525.3|2521.3|2525.3|2521.3|2525.2|2521.2|1
1653992050000|2022-05-31 10:14:10|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|0
1653992100000|2022-05-31 10:15:00|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1653992150000|2022-05-31 10:15:50|||||||||1
1653992220000|2022-05-31 10:17:00|2525|2521|2525|2521|2525|2521|2525|2521|3
1653992230000|2022-05-31 10:17:10|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1653992350000|2022-05-31 10:19:10|2524.2|2520.2|2523.3|2519.3|2524.2|2520.2|2523.3|2519.3|1
1653992390000|2022-05-31 10:19:50|||||||||1
1653992410000|2022-05-31 10:20:10|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|0
1653992450000|2022-05-31 10:20:50|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|3
1653992460000|2022-05-31 10:21:00|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|0
1653992470000|2022-05-31 10:21:10|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|0
1653992480000|2022-05-31 10:21:20|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2
1653992590000|2022-05-31 10:23:10|2522.5|2518.5|2523.3|2519.3|2523.5|2519.5|2522.5|2518.5|4
1653992600000|2022-05-31 10:23:20|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|1
1653992610000|2022-05-31 10:23:30|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|0
1653992620000|2022-05-31 10:23:40|||||||||1
1653992720000|2022-05-31 10:25:20|||||||||3
1653992760000|2022-05-31 10:26:00|2523.5|2519.5|2525.3|2521.3|2525.3|2521.3|2523.5|2519.5|2
1653992780000|2022-05-31 10:26:20|||||||||3
1653992800000|2022-05-31 10:26:40|2524.6|2520.6|2524.3|2520.3|2524.6|2520.6|2524.3|2520.3|3
1653992850000|2022-05-31 10:27:30|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1653992890000|2022-05-31 10:28:10|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2
1653992930000|2022-05-31 10:28:50|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|1
1653992950000|2022-05-31 10:29:10|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|0
1653992990000|2022-05-31 10:29:50|||||||||1
1653993000000|2022-05-31 10:30:00|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2
1653993010000|2022-05-31 10:30:10|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|0
1653993020000|2022-05-31 10:30:20|||||||||2
1653993100000|2022-05-31 10:31:40|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|1
1653993120000|2022-05-31 10:32:00|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|0
1653993130000|2022-05-31 10:32:10|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|0
1653993160000|2022-05-31 10:32:40|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|4
1653993180000|2022-05-31 10:33:00|||||||||4
1653993190000|2022-05-31 10:33:10|||||||||2
1653993210000|2022-05-31 10:33:30|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|0
1653993220000|2022-05-31 10:33:40|||||||||1
1653993250000|2022-05-31 10:34:10|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|0
1653993260000|2022-05-31 10:34:20|2524|2520|2524|2520|2524|2520|2524|2520|5
1653993270000|2022-05-31 10:34:30|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|0
1653993310000|2022-05-31 10:35:10|2524|2520|2523.3|2519.3|2524|2520|2523.3|2519.3|5
1653993420000|2022-05-31 10:37:00|2523.8|2519.8|2523.3|2519.3|2523.8|2519.8|2523.3|2519.3|0
1653993430000|2022-05-31 10:37:10|2524|2520|2524|2520|2524|2520|2524|2520|2
1653993440000|2022-05-31 10:37:20|2523.6|2519.6|2523.5|2519.5|2523.6|2519.6|2523.5|2519.5|4
1653993490000|2022-05-31 10:38:10|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|0
1653993500000|2022-05-31 10:38:20|2524.2|2520.2|2523.5|2519.5|2524.2|2520.2|2523.3|2519.3|1
1653993510000|2022-05-31 10:38:30|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1653993520000|2022-05-31 10:38:40|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|1
1653993530000|2022-05-31 10:38:50|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|1
1653993540000|2022-05-31 10:39:00|2523.7|2519.7|2523.8|2519.8|2524|2520|2523.7|2519.7|2
1653993550000|2022-05-31 10:39:10|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|0
1653993610000|2022-05-31 10:40:10|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|3
1653993660000|2022-05-31 10:41:00|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|10
1653993670000|2022-05-31 10:41:10|2524.2|2520.2|2523.8|2519.8|2524.2|2520.2|2523.8|2519.8|0
1653993690000|2022-05-31 10:41:30|2524.3|2520.3|2523.8|2519.8|2524.3|2520.3|2523.8|2519.8|1
1653993700000|2022-05-31 10:41:40|2524.2|2520.2|2524.2|2520.2|2524.3|2520.3|2523.8|2519.8|7
1653993720000|2022-05-31 10:42:00|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|0
1653993730000|2022-05-31 10:42:10|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2
1653993780000|2022-05-31 10:43:00|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1653993850000|2022-05-31 10:44:10|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|0
1653993900000|2022-05-31 10:45:00|2524.2|2520.2|2524.3|2520.3|2524.3|2520.3|2524.2|2520.2|0
1653993930000|2022-05-31 10:45:30|2524|2520|2524.3|2520.3|2524.3|2520.3|2523.8|2519.8|1
1653993940000|2022-05-31 10:45:40|2524.2|2520.2|2524.2|2520.2|2524.3|2520.3|2524.2|2520.2|0
1653993960000|2022-05-31 10:46:00|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|0
1653993990000|2022-05-31 10:46:30|2523.7|2519.7|2523.2|2519.2|2523.7|2519.7|2523.2|2519.2|4
1653994000000|2022-05-31 10:46:40|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|0
1653994010000|2022-05-31 10:46:50|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|0
1653994030000|2022-05-31 10:47:10|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|3
1653994040000|2022-05-31 10:47:20|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|0
1653994050000|2022-05-31 10:47:30|2521.6|2517.6|2521.8|2517.8|2522.3|2518.3|2521.6|2517.6|13
1653994080000|2022-05-31 10:48:00|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|0
1653994090000|2022-05-31 10:48:10|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|0
1653994130000|2022-05-31 10:48:50|2521.6|2517.6|2521.5|2517.5|2521.6|2517.6|2521.5|2517.5|3
1653994140000|2022-05-31 10:49:00|2521.3|2517.3|2521.5|2517.5|2521.5|2517.5|2521.3|2517.3|0
1653994160000|2022-05-31 10:49:20|2521.3|2517.3|2521|2517|2521.3|2517.3|2521|2517|3
1653994170000|2022-05-31 10:49:30|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|0
1653994180000|2022-05-31 10:49:40|2521.5|2517.5|2521.3|2517.3|2521.5|2517.5|2521.3|2517.3|1
1653994200000|2022-05-31 10:50:00|2520.6|2516.6|2520.8|2516.8|2521.3|2517.3|2520.5|2516.5|1
1653994260000|2022-05-31 10:51:00|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|1
1653994270000|2022-05-31 10:51:10|2521.1|2517.1|2521.2|2517.2|2521.3|2517.3|2521.1|2517.1|3
1653994290000|2022-05-31 10:51:30|2520.8|2516.8|2520.2|2516.2|2520.8|2516.8|2520.2|2516.2|5
1653994300000|2022-05-31 10:51:40|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|0
1653994350000|2022-05-31 10:52:30|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|1
1653994360000|2022-05-31 10:52:40|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1653994380000|2022-05-31 10:53:00|2520.2|2516.2|2520.3|2516.3|2520.3|2516.3|2520.2|2516.2|1
1653994390000|2022-05-31 10:53:10|2519.8|2515.8|2520.2|2516.2|2520.2|2516.2|2519.8|2515.8|1
1653994400000|2022-05-31 10:53:20|2520.3|2516.3|2520.2|2516.2|2520.3|2516.3|2520.2|2516.2|0
1653994420000|2022-05-31 10:53:40|2520.3|2516.3|2521.2|2517.2|2521.2|2517.2|2520.3|2516.3|2
1653994440000|2022-05-31 10:54:00|2520.8|2516.8|2520.7|2516.7|2520.8|2516.8|2520.7|2516.7|0
1653994450000|2022-05-31 10:54:10|2520.2|2516.2|2520.3|2516.3|2520.3|2516.3|2520.2|2516.2|0
1653994460000|2022-05-31 10:54:20|2520.2|2516.2|2520|2516|2520.2|2516.2|2519.8|2515.8|0
1653994480000|2022-05-31 10:54:40|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1653994500000|2022-05-31 10:55:00|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|1
1653994520000|2022-05-31 10:55:20|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|0
1653994530000|2022-05-31 10:55:30|2521|2517|2520.5|2516.5|2521|2517|2520.5|2516.5|0
1653994540000|2022-05-31 10:55:40|2520.3|2516.3|2520.5|2516.5|2520.5|2516.5|2520.3|2516.3|3
1653994550000|2022-05-31 10:55:50|2520.6|2516.6|2520.8|2516.8|2521|2517|2520.6|2516.6|0
1653994570000|2022-05-31 10:56:10|2521.2|2517.2|2521.3|2517.3|2521.3|2517.3|2521.2|2517.2|0
1653994600000|2022-05-31 10:56:40|2521|2517|2520.5|2516.5|2521|2517|2520.5|2516.5|1
1653994640000|2022-05-31 10:57:20|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1653994660000|2022-05-31 10:57:40|||||||||3
1653994670000|2022-05-31 10:57:50|2521.1|2517.1|2521.2|2517.2|2521.3|2517.3|2521.1|2517.1|1
1653994680000|2022-05-31 10:58:00|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|0
1653994710000|2022-05-31 10:58:30|2520.7|2516.7|2520.3|2516.3|2520.7|2516.7|2520.3|2516.3|0
1653994740000|2022-05-31 10:59:00|2520|2516|2521.3|2517.3|2521.3|2517.3|2520|2516|2
1653994750000|2022-05-31 10:59:10|2521.7|2517.7|2521.8|2517.8|2521.8|2517.8|2521.7|2517.7|1
1653994770000|2022-05-31 10:59:30|2521.3|2517.3|2521.5|2517.5|2521.5|2517.5|2521.3|2517.3|0
1653994790000|2022-05-31 10:59:50|2521.3|2517.3|2521.5|2517.5|2521.5|2517.5|2521.3|2517.3|2
1653994860000|2022-05-31 11:01:00|2522|2518|2522.8|2518.8|2522.8|2518.8|2522|2518|3
1653994870000|2022-05-31 11:01:10|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|1
1653994910000|2022-05-31 11:01:50|||||||||1
1653994970000|2022-05-31 11:02:50|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|0
1653995010000|2022-05-31 11:03:30|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|7
1653995050000|2022-05-31 11:04:10|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|0
1653995070000|2022-05-31 11:04:30|2520|2516|2519.7|2515.7|2520|2516|2519.7|2515.7|14
1653995090000|2022-05-31 11:04:50|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.7|2515.7|2
1653995100000|2022-05-31 11:05:00|2520|2516|2521.5|2517.5|2521.5|2517.5|2520|2516|1
1653995110000|2022-05-31 11:05:10|2522.2|2518.2|2522.2|2518.2|2522.3|2518.3|2522.2|2518.2|3
1653995120000|2022-05-31 11:05:20|2522.3|2518.3|2522.2|2518.2|2522.3|2518.3|2522.2|2518.2|0
1653995160000|2022-05-31 11:06:00|2522.3|2518.3|2522.8|2518.8|2522.8|2518.8|2522.3|2518.3|1
1653995170000|2022-05-31 11:06:10|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1653995220000|2022-05-31 11:07:00|||||||||25
1653995280000|2022-05-31 11:08:00|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|0
1653995300000|2022-05-31 11:08:20|2522.6|2518.6|2522.3|2518.3|2522.8|2518.8|2522.3|2518.3|6
1653995310000|2022-05-31 11:08:30|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1653995320000|2022-05-31 11:08:40|2522.3|2518.3|2522.5|2518.5|2522.5|2518.5|2522.3|2518.3|0
1653995330000|2022-05-31 11:08:50|2522.3|2518.3|2522.5|2518.5|2522.5|2518.5|2522.3|2518.3|0
1653995350000|2022-05-31 11:09:10|2522.3|2518.3|2522.5|2518.5|2522.5|2518.5|2522.3|2518.3|0
1653995450000|2022-05-31 11:10:50|||||||||1
1653995470000|2022-05-31 11:11:10|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|0
1653995490000|2022-05-31 11:11:30|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|0
1653995500000|2022-05-31 11:11:40|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1653995510000|2022-05-31 11:11:50|2521.4|2517.4|2521.5|2517.5|2521.5|2517.5|2521.4|2517.4|0
1653995520000|2022-05-31 11:12:00|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1653995530000|2022-05-31 11:12:10|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1653995540000|2022-05-31 11:12:20|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1653995560000|2022-05-31 11:12:40|2521.5|2517.5|2522.4|2518.4|2522.4|2518.4|2521.5|2517.5|1
1653995570000|2022-05-31 11:12:50|2522.2|2518.2|2521.9|2517.9|2522.2|2518.2|2521.9|2517.9|0
1653995580000|2022-05-31 11:13:00|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1653995650000|2022-05-31 11:14:10|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|0
1653995660000|2022-05-31 11:14:20|2522|2518|2522.4|2518.4|2522.4|2518.4|2522|2518|0
1653995690000|2022-05-31 11:14:50|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|1
1653995700000|2022-05-31 11:15:00|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|12
1653995710000|2022-05-31 11:15:10|2521.6|2517.6|2521.4|2517.4|2521.6|2517.6|2521.4|2517.4|4
1653995740000|2022-05-31 11:15:40|2521.2|2517.2|2521.4|2517.4|2521.9|2517.9|2521.2|2517.2|1
1653995760000|2022-05-31 11:16:00|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|1
1653995820000|2022-05-31 11:17:00|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1653995840000|2022-05-31 11:17:20|2520.6|2516.6|2520.4|2516.4|2520.6|2516.6|2520.4|2516.4|3
1653995870000|2022-05-31 11:17:50|2520|2516|2519.7|2515.7|2520|2516|2519.7|2515.7|3
1653995880000|2022-05-31 11:18:00|2519.4|2515.4|2518.4|2514.4|2519.4|2515.4|2518.2|2514.2|18
1653995890000|2022-05-31 11:18:10|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|1
1653995900000|2022-05-31 11:18:20|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|10
1653995910000|2022-05-31 11:18:30|2518.5|2514.5|2519.2|2515.2|2519.2|2515.2|2518.5|2514.5|0
1653995920000|2022-05-31 11:18:40|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|0
1653995930000|2022-05-31 11:18:50|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|1
1653996010000|2022-05-31 11:20:10|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|0
1653996030000|2022-05-31 11:20:30|||||||||1
1653996050000|2022-05-31 11:20:50|2518.2|2514.2|2519.2|2515.2|2519.7|2515.7|2518.2|2514.2|6
1653996080000|2022-05-31 11:21:20|2518.7|2514.7|2518.9|2514.9|2518.9|2514.9|2518.7|2514.7|0
1653996090000|2022-05-31 11:21:30|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|1
1653996100000|2022-05-31 11:21:40|||||||||2
1653996150000|2022-05-31 11:22:30|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|1
1653996160000|2022-05-31 11:22:40|2519.7|2515.7|2520.2|2516.2|2520.2|2516.2|2519.7|2515.7|2
1653996170000|2022-05-31 11:22:50|2519.5|2515.5|2519.4|2515.4|2519.5|2515.5|2519.4|2515.4|5
1653996180000|2022-05-31 11:23:00|2519.7|2515.7|2519.9|2515.9|2519.9|2515.9|2519.7|2515.7|2
1653996190000|2022-05-31 11:23:10|2519.4|2515.4|2520.4|2516.4|2520.4|2516.4|2519.4|2515.4|3
1653996210000|2022-05-31 11:23:30|2521.2|2517.2|2521.4|2517.4|2521.4|2517.4|2521.2|2517.2|1
1653996250000|2022-05-31 11:24:10|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|6
1653996280000|2022-05-31 11:24:40|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|0
1653996370000|2022-05-31 11:26:10|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|9
1653996380000|2022-05-31 11:26:20|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|1
1653996390000|2022-05-31 11:26:30|2522.9|2518.9|2522.4|2518.4|2522.9|2518.9|2522.4|2518.4|0
1653996420000|2022-05-31 11:27:00|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|8
1653996440000|2022-05-31 11:27:20|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1653996450000|2022-05-31 11:27:30|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|0
1653996460000|2022-05-31 11:27:40|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1653996510000|2022-05-31 11:28:30|||||||||1
1653996540000|2022-05-31 11:29:00|2523.4|2519.4|2524|2520|2524|2520|2523.4|2519.4|13
1653996560000|2022-05-31 11:29:20|2523.5|2519.5|2523.4|2519.4|2523.5|2519.5|2523.4|2519.4|2
1653996580000|2022-05-31 11:29:40|2524|2520|2524|2520|2524|2520|2524|2520|6
1653996590000|2022-05-31 11:29:50|2524.4|2520.4|2525|2521|2525|2521|2524.4|2520.4|6
1653996600000|2022-05-31 11:30:00|||||||||2
1653996610000|2022-05-31 11:30:10|||||||||1
1653996620000|2022-05-31 11:30:20|||||||||3
1653996630000|2022-05-31 11:30:30|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2
1653996640000|2022-05-31 11:30:40|||||||||7
1653996650000|2022-05-31 11:30:50|||||||||3
1653996660000|2022-05-31 11:31:00|2525.7|2521.7|2527.4|2523.4|2527.4|2523.4|2525.7|2521.7|13
1653996670000|2022-05-31 11:31:10|2527|2523|2528|2524|2528|2524|2527|2523|2
1653996680000|2022-05-31 11:31:20|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|1
1653996700000|2022-05-31 11:31:40|2528|2524|2528|2524|2528|2524|2528|2524|0
1653996720000|2022-05-31 11:32:00|||||||||1
1653996740000|2022-05-31 11:32:20|||||||||1
1653996760000|2022-05-31 11:32:40|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|1
1653996770000|2022-05-31 11:32:50|2527.3|2523.3|2526|2522|2527.3|2523.3|2526|2522|93
1653996790000|2022-05-31 11:33:10|||||||||2
1653996800000|2022-05-31 11:33:20|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2524.6|2520.6|3
1653996810000|2022-05-31 11:33:30|2525.3|2521.3|2524.6|2520.6|2525.6|2521.6|2524.6|2520.6|4
1653996840000|2022-05-31 11:34:00|2525|2521|2525.5|2521.5|2525.5|2521.5|2525|2521|1
1653996870000|2022-05-31 11:34:30|||||||||1
1653996880000|2022-05-31 11:34:40|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|0
1653996900000|2022-05-31 11:35:00|2525.5|2521.5|2525.1|2521.1|2525.6|2521.6|2524.6|2520.6|6
1653996910000|2022-05-31 11:35:10|2525.5|2521.5|2525.6|2521.6|2525.6|2521.6|2525.5|2521.5|0
1653996940000|2022-05-31 11:35:40|2526|2522|2525.6|2521.6|2526|2522|2525.6|2521.6|1
1653997060000|2022-05-31 11:37:40|2525.3|2521.3|2524.6|2520.6|2525.3|2521.3|2524.1|2520.1|8
1653997070000|2022-05-31 11:37:50|2524.5|2520.5|2524.6|2520.6|2524.6|2520.6|2524.5|2520.5|0
1653997090000|2022-05-31 11:38:10|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2
1653997110000|2022-05-31 11:38:30|2525|2521|2525.3|2521.3|2525.3|2521.3|2525|2521|2
1653997120000|2022-05-31 11:38:40|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|0
1653997140000|2022-05-31 11:39:00|2526|2522|2526|2522|2526.1|2522.1|2526|2522|2
1653997150000|2022-05-31 11:39:10|2526.1|2522.1|2526|2522|2526.1|2522.1|2526|2522|0
1653997170000|2022-05-31 11:39:30|2526.1|2522.1|2526|2522|2526.1|2522.1|2526|2522|0
1653997180000|2022-05-31 11:39:40|2526.1|2522.1|2526|2522|2526.1|2522.1|2526|2522|0
1653997200000|2022-05-31 11:40:00|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|5
1653997230000|2022-05-31 11:40:30|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|1
1653997250000|2022-05-31 11:40:50|||||||||1
1653997280000|2022-05-31 11:41:20|||||||||1
1653997300000|2022-05-31 11:41:40|||||||||1
1653997370000|2022-05-31 11:42:50|||||||||12
1653997380000|2022-05-31 11:43:00|2527.1|2523.1|2526.8|2522.8|2527.3|2523.3|2526.6|2522.6|7
1653997390000|2022-05-31 11:43:10|2526.6|2522.6|2526.8|2522.8|2526.8|2522.8|2526.6|2522.6|0
1653997400000|2022-05-31 11:43:20|2526.6|2522.6|2526.6|2522.6|2526.8|2522.8|2526.6|2522.6|3
1653997420000|2022-05-31 11:43:40|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|1
1653997430000|2022-05-31 11:43:50|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|0
1653997440000|2022-05-31 11:44:00|||||||||3
1653997490000|2022-05-31 11:44:50|||||||||1
1653997510000|2022-05-31 11:45:10|||||||||1
1653997520000|2022-05-31 11:45:20|||||||||1
1653997540000|2022-05-31 11:45:40|2525.6|2521.6|2525.1|2521.1|2525.6|2521.6|2525.1|2521.1|3
1653997550000|2022-05-31 11:45:50|2525.3|2521.3|2525.8|2521.8|2525.8|2521.8|2525.3|2521.3|5
1653997560000|2022-05-31 11:46:00|||||||||1
1653997580000|2022-05-31 11:46:20|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|3
1653997600000|2022-05-31 11:46:40|||||||||1
1653997610000|2022-05-31 11:46:50|2525.6|2521.6|2525.5|2521.5|2525.6|2521.6|2525.5|2521.5|3
1653997620000|2022-05-31 11:47:00|2525.1|2521.1|2525.1|2521.1|2525.6|2521.6|2525.1|2521.1|2
1653997630000|2022-05-31 11:47:10|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|0
1653997670000|2022-05-31 11:47:50|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|9
1653997690000|2022-05-31 11:48:10|2525.9|2521.9|2526.3|2522.3|2526.3|2522.3|2525.9|2521.9|0
1653997710000|2022-05-31 11:48:30|||||||||1
1653997730000|2022-05-31 11:48:50|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1653997740000|2022-05-31 11:49:00|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2
1653997770000|2022-05-31 11:49:30|||||||||1
1653997790000|2022-05-31 11:49:50|||||||||1
1653997800000|2022-05-31 11:50:00|2526.8|2522.8|2526.3|2522.3|2526.8|2522.8|2525.8|2521.8|5
1653997820000|2022-05-31 11:50:20|2525.3|2521.3|2526.3|2522.3|2526.6|2522.6|2525.3|2521.3|21
1653997830000|2022-05-31 11:50:30|2525.9|2521.9|2525.3|2521.3|2525.9|2521.9|2525.1|2521.1|4
1653997860000|2022-05-31 11:51:00|||||||||6
1653997900000|2022-05-31 11:51:40|2525.8|2521.8|2524.3|2520.3|2525.8|2521.8|2524.3|2520.3|12
1653997910000|2022-05-31 11:51:50|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|6
1653997920000|2022-05-31 11:52:00|2525.8|2521.8|2525.3|2521.3|2525.8|2521.8|2525.3|2521.3|4
1653997930000|2022-05-31 11:52:10|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2
1653997950000|2022-05-31 11:52:30|||||||||1
1653997960000|2022-05-31 11:52:40|2524.9|2520.9|2525.3|2521.3|2525.3|2521.3|2524.9|2520.9|0
1653998010000|2022-05-31 11:53:30|2524.8|2520.8|2523.6|2519.6|2525.1|2521.1|2523.6|2519.6|11
1653998020000|2022-05-31 11:53:40|2523.3|2519.3|2523.6|2519.6|2523.8|2519.8|2523.3|2519.3|1
1653998030000|2022-05-31 11:53:50|||||||||1
1653998040000|2022-05-31 11:54:00|2522.9|2518.9|2522.6|2518.6|2522.9|2518.9|2522.6|2518.6|2
1653998080000|2022-05-31 11:54:40|2522.3|2518.3|2522.1|2518.1|2522.3|2518.3|2522.1|2518.1|3
1653998090000|2022-05-31 11:54:50|2521.6|2517.6|2522.3|2518.3|2522.3|2518.3|2521.6|2517.6|3
1653998100000|2022-05-31 11:55:00|2521.9|2517.9|2521.6|2517.6|2522.1|2518.1|2521.4|2517.4|8
1653998110000|2022-05-31 11:55:10|2520.8|2516.8|2520.6|2516.6|2520.8|2516.8|2520.1|2516.1|55
1653998130000|2022-05-31 11:55:30|2520.8|2516.8|2520.6|2516.6|2521.6|2517.6|2520.6|2516.6|8
1653998140000|2022-05-31 11:55:40|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|3
1653998160000|2022-05-31 11:56:00|2520.6|2516.6|2520.6|2516.6|2520.8|2516.8|2520.6|2516.6|3
1653998170000|2022-05-31 11:56:10|||||||||1
1653998180000|2022-05-31 11:56:20|2520.1|2516.1|2521.9|2517.9|2521.9|2517.9|2520.1|2516.1|5
1653998190000|2022-05-31 11:56:30|2522.6|2518.6|2522.1|2518.1|2522.6|2518.6|2522.1|2518.1|3
1653998200000|2022-05-31 11:56:40|2521.8|2517.8|2521.6|2517.6|2521.8|2517.8|2521.6|2517.6|1
1653998210000|2022-05-31 11:56:50|2521.8|2517.8|2521.6|2517.6|2521.8|2517.8|2521.5|2517.5|4
1653998220000|2022-05-31 11:57:00|||||||||1
1653998230000|2022-05-31 11:57:10|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2
1653998240000|2022-05-31 11:57:20|2522.3|2518.3|2522.8|2518.8|2522.8|2518.8|2522.3|2518.3|3
1653998250000|2022-05-31 11:57:30|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|0
1653998280000|2022-05-31 11:58:00|2523.5|2519.5|2523.6|2519.6|2523.6|2519.6|2523.5|2519.5|4
1653998290000|2022-05-31 11:58:10|||||||||11
1653998300000|2022-05-31 11:58:20|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|4
1653998310000|2022-05-31 11:58:30|2523.1|2519.1|2523.6|2519.6|2523.6|2519.6|2523.1|2519.1|2
1653998330000|2022-05-31 11:58:50|||||||||1
1653998340000|2022-05-31 11:59:00|2524|2520|2524.3|2520.3|2524.3|2520.3|2524|2520|13
1653998350000|2022-05-31 11:59:10|2524.1|2520.1|2524|2520|2524.1|2520.1|2524|2520|2
1653998360000|2022-05-31 11:59:20|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|1
1653998370000|2022-05-31 11:59:30|2524.1|2520.1|2523.8|2519.8|2524.1|2520.1|2523.6|2519.6|12
1653998380000|2022-05-31 11:59:40|2524.3|2520.3|2523.8|2519.8|2524.3|2520.3|2523.8|2519.8|1
1653998390000|2022-05-31 11:59:50|2523.6|2519.6|2523.3|2519.3|2523.8|2519.8|2523.3|2519.3|6
1653998400000|2022-05-31 12:00:00|2524.3|2520.3|2525.8|2521.8|2526.5|2522.5|2523.3|2519.3|49
1653998410000|2022-05-31 12:00:10|2525.6|2521.6|2528.6|2524.6|2528.6|2524.6|2525.6|2521.6|102
1653998420000|2022-05-31 12:00:20|2527.9|2523.9|2529.3|2525.3|2529.3|2525.3|2527.6|2523.6|16
1653998430000|2022-05-31 12:00:30|2529.8|2525.8|2530.6|2526.6|2530.6|2526.6|2529.8|2525.8|11
1653998440000|2022-05-31 12:00:40|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|2530.8|2526.8|17
1653998450000|2022-05-31 12:00:50|2531.3|2527.3|2531.6|2527.6|2531.6|2527.6|2531.3|2527.3|54
1653998460000|2022-05-31 12:01:00|2531.1|2527.1|2531.3|2527.3|2531.3|2527.3|2530.8|2526.8|17
1653998470000|2022-05-31 12:01:10|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|2531.6|2527.6|11
1653998480000|2022-05-31 12:01:20|2530.9|2526.9|2530.6|2526.6|2530.9|2526.9|2530.6|2526.6|24
1653998490000|2022-05-31 12:01:30|2531|2527|2531.6|2527.6|2531.6|2527.6|2531|2527|3
1653998500000|2022-05-31 12:01:40|2530.9|2526.9|2530.6|2526.6|2530.9|2526.9|2530.6|2526.6|8
1653998510000|2022-05-31 12:01:50|2529.6|2525.6|2528.6|2524.6|2529.6|2525.6|2528.6|2524.6|36
1653998520000|2022-05-31 12:02:00|2527.9|2523.9|2527.8|2523.8|2528.6|2524.6|2527.6|2523.6|11
1653998530000|2022-05-31 12:02:10|2528.1|2524.1|2527.6|2523.6|2528.1|2524.1|2527.6|2523.6|4
1653998540000|2022-05-31 12:02:20|2526.6|2522.6|2527.6|2523.6|2527.8|2523.8|2526.6|2522.6|7
1653998550000|2022-05-31 12:02:30|2528.1|2524.1|2528.3|2524.3|2528.3|2524.3|2527.8|2523.8|6
1653998560000|2022-05-31 12:02:40|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|5
1653998570000|2022-05-31 12:02:50|2528.8|2524.8|2529.8|2525.8|2529.8|2525.8|2528.8|2524.8|5
1653998580000|2022-05-31 12:03:00|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|4
1653998590000|2022-05-31 12:03:10|||||||||5
1653998600000|2022-05-31 12:03:20|||||||||4
1653998610000|2022-05-31 12:03:30|2530.8|2526.8|2531.3|2527.3|2531.3|2527.3|2530.8|2526.8|7
1653998620000|2022-05-31 12:03:40|2530.6|2526.6|2530.8|2526.8|2530.8|2526.8|2530.6|2526.6|14
1653998630000|2022-05-31 12:03:50|2530.1|2526.1|2529.8|2525.8|2530.1|2526.1|2529.6|2525.6|5
1653998640000|2022-05-31 12:04:00|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2528.6|2524.6|4
1653998650000|2022-05-31 12:04:10|||||||||5
1653998660000|2022-05-31 12:04:20|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|4
1653998670000|2022-05-31 12:04:30|2530.6|2526.6|2530.6|2526.6|2531|2527|2530.6|2526.6|5
1653998680000|2022-05-31 12:04:40|||||||||4
1653998690000|2022-05-31 12:04:50|2530.9|2526.9|2531.3|2527.3|2531.3|2527.3|2530.9|2526.9|6
1653998700000|2022-05-31 12:05:00|||||||||5
1653998710000|2022-05-31 12:05:10|||||||||3
1653998730000|2022-05-31 12:05:30|2530.9|2526.9|2529.3|2525.3|2530.9|2526.9|2529.3|2525.3|14
1653998740000|2022-05-31 12:05:40|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|2529.6|2525.6|0
1653998760000|2022-05-31 12:06:00|2528.5|2524.5|2528.3|2524.3|2528.5|2524.5|2528.3|2524.3|8
1653998770000|2022-05-31 12:06:10|2527.2|2523.2|2527|2523|2527.2|2523.2|2526.3|2522.3|9
1653998780000|2022-05-31 12:06:20|2526|2522|2525.6|2521.6|2526|2522|2525.6|2521.6|9
1653998790000|2022-05-31 12:06:30|||||||||29
1653998800000|2022-05-31 12:06:40|||||||||5
1653998820000|2022-05-31 12:07:00|||||||||1
1653998830000|2022-05-31 12:07:10|2524.9|2520.9|2525.6|2521.6|2525.6|2521.6|2524.8|2520.8|9
1653998850000|2022-05-31 12:07:30|2526.6|2522.6|2525.8|2521.8|2526.6|2522.6|2525.8|2521.8|5
1653998860000|2022-05-31 12:07:40|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|0
1653998870000|2022-05-31 12:07:50|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|3
1653998880000|2022-05-31 12:08:00|2527.2|2523.2|2526.6|2522.6|2527.5|2523.5|2526.6|2522.6|9
1653998930000|2022-05-31 12:08:50|2525.9|2521.9|2526.1|2522.1|2526.1|2522.1|2525.6|2521.6|2
1653998940000|2022-05-31 12:09:00|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|0
1653998950000|2022-05-31 12:09:10|2526.1|2522.1|2525.8|2521.8|2526.1|2522.1|2525.8|2521.8|3
1653998960000|2022-05-31 12:09:20|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2524.6|2520.6|17
1653999000000|2022-05-31 12:10:00|||||||||3
1653999030000|2022-05-31 12:10:30|2525.6|2521.6|2524.6|2520.6|2525.6|2521.6|2524.6|2520.6|2
1653999040000|2022-05-31 12:10:40|2524.5|2520.5|2524.1|2520.1|2524.5|2520.5|2524.1|2520.1|4
1653999050000|2022-05-31 12:10:50|2524|2520|2523.6|2519.6|2524|2520|2523.6|2519.6|6
1653999060000|2022-05-31 12:11:00|||||||||2
1653999080000|2022-05-31 12:11:20|2523.3|2519.3|2521.6|2517.6|2523.6|2519.6|2521.6|2517.6|17
1653999100000|2022-05-31 12:11:40|2521.3|2517.3|2521.6|2517.6|2521.6|2517.6|2521.3|2517.3|2
1653999120000|2022-05-31 12:12:00|2521.3|2517.3|2521.6|2517.6|2521.6|2517.6|2521.3|2517.3|5
1653999130000|2022-05-31 12:12:10|2521.3|2517.3|2523.6|2519.6|2523.6|2519.6|2521.3|2517.3|18
1653999140000|2022-05-31 12:12:20|2522.9|2518.9|2523.6|2519.6|2523.8|2519.8|2522.8|2518.8|21
1653999180000|2022-05-31 12:13:00|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|14
1653999190000|2022-05-31 12:13:10|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|1
1653999210000|2022-05-31 12:13:30|2523.6|2519.6|2523.8|2519.8|2523.8|2519.8|2523.6|2519.6|8
1653999220000|2022-05-31 12:13:40|2523.9|2519.9|2525.6|2521.6|2525.6|2521.6|2523.9|2519.9|1
1653999230000|2022-05-31 12:13:50|2524.4|2520.4|2523.5|2519.5|2524.4|2520.4|2523.5|2519.5|280
1653999290000|2022-05-31 12:14:50|2524|2520|2524|2520|2524|2520|2524|2520|0
1653999300000|2022-05-31 12:15:00|2524.4|2520.4|2524|2520|2524.4|2520.4|2524|2520|3
1653999310000|2022-05-31 12:15:10|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|1
1653999320000|2022-05-31 12:15:20|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|1
1653999330000|2022-05-31 12:15:30|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1653999340000|2022-05-31 12:15:40|2523|2519|2522.9|2518.9|2523.4|2519.4|2522.9|2518.9|3
1653999350000|2022-05-31 12:15:50|2522.1|2518.1|2522.4|2518.4|2522.4|2518.4|2522.1|2518.1|1
1653999360000|2022-05-31 12:16:00|2521.9|2517.9|2521.5|2517.5|2521.9|2517.9|2521.5|2517.5|0
1653999380000|2022-05-31 12:16:20|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2
1653999400000|2022-05-31 12:16:40|2520|2516|2519.5|2515.5|2520|2516|2519.5|2515.5|6
1653999410000|2022-05-31 12:16:50|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|0
1653999420000|2022-05-31 12:17:00|2519.9|2515.9|2518.9|2514.9|2519.9|2515.9|2518.9|2514.9|15
1653999430000|2022-05-31 12:17:10|2518.5|2514.5|2518.6|2514.6|2518.6|2514.6|2518.5|2514.5|0
1653999450000|2022-05-31 12:17:30|2519.4|2515.4|2518.2|2514.2|2519.4|2515.4|2517.9|2513.9|115
1653999460000|2022-05-31 12:17:40|2518.1|2514.1|2517.7|2513.7|2518.1|2514.1|2517.7|2513.7|6
1653999470000|2022-05-31 12:17:50|||||||||1
1653999480000|2022-05-31 12:18:00|2518.1|2514.1|2514.6|2510.6|2518.1|2514.1|2514.1|2510.1|42
1653999490000|2022-05-31 12:18:10|2515.1|2511.1|2516.1|2512.1|2517.1|2513.1|2515|2511|72
1653999500000|2022-05-31 12:18:20|2515.6|2511.6|2514.1|2510.1|2515.6|2511.6|2514.1|2510.1|11
1653999510000|2022-05-31 12:18:30|2516.5|2512.5|2517.1|2513.1|2517.1|2513.1|2516.5|2512.5|25
1653999540000|2022-05-31 12:19:00|2516.8|2512.8|2515.1|2511.1|2516.8|2512.8|2515.1|2511.1|21
1653999550000|2022-05-31 12:19:10|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|13
1653999570000|2022-05-31 12:19:30|2514.2|2510.2|2514|2510|2514.2|2510.2|2514|2510|11
1653999580000|2022-05-31 12:19:40|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|1
1653999590000|2022-05-31 12:19:50|2514.5|2510.5|2516|2512|2516|2512|2514.5|2510.5|1
1653999600000|2022-05-31 12:20:00|2515.6|2511.6|2516|2512|2516|2512|2515.6|2511.6|3
1653999610000|2022-05-31 12:20:10|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2514.7|2510.7|6
1653999630000|2022-05-31 12:20:30|2516.5|2512.5|2516|2512|2517.5|2513.5|2515.5|2511.5|39
1653999640000|2022-05-31 12:20:40|2515.8|2511.8|2514.7|2510.7|2515.8|2511.8|2514.2|2510.2|11
1653999650000|2022-05-31 12:20:50|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1653999660000|2022-05-31 12:21:00|||||||||1
1653999670000|2022-05-31 12:21:10|2513.2|2509.2|2512.7|2508.7|2513.2|2509.2|2512.3|2508.3|3
1653999680000|2022-05-31 12:21:20|2512.2|2508.2|2512.7|2508.7|2513.2|2509.2|2512.2|2508.2|4
1653999690000|2022-05-31 12:21:30|2513.2|2509.2|2512.8|2508.8|2513.2|2509.2|2512.8|2508.8|0
1653999700000|2022-05-31 12:21:40|2514.3|2510.3|2514.5|2510.5|2515.8|2511.8|2514.3|2510.3|48
1653999710000|2022-05-31 12:21:50|2514|2510|2513.6|2509.6|2514|2510|2513.6|2509.6|16
1653999730000|2022-05-31 12:22:10|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|2513.2|2509.2|4
1653999770000|2022-05-31 12:22:50|||||||||1
1653999780000|2022-05-31 12:23:00|2513|2509|2512.7|2508.7|2513|2509|2512.7|2508.7|2
1653999790000|2022-05-31 12:23:10|2511.7|2507.7|2511.6|2507.6|2511.7|2507.7|2511.6|2507.6|2
1653999800000|2022-05-31 12:23:20|2512.1|2508.1|2512.7|2508.7|2512.7|2508.7|2512.1|2508.1|14
1653999840000|2022-05-31 12:24:00|||||||||6
1653999870000|2022-05-31 12:24:30|2511.3|2507.3|2510.1|2506.1|2511.6|2507.6|2508.1|2504.1|15
1653999890000|2022-05-31 12:24:50|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|1
1653999910000|2022-05-31 12:25:10|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|1
1653999920000|2022-05-31 12:25:20|2513|2509|2512.6|2508.6|2513|2509|2511.5|2507.5|55
1653999930000|2022-05-31 12:25:30|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|2
1653999950000|2022-05-31 12:25:50|2513.4|2509.4|2514.1|2510.1|2514.1|2510.1|2513.4|2509.4|6
1653999960000|2022-05-31 12:26:00|2514.5|2510.5|2514.8|2510.8|2514.8|2510.8|2514.5|2510.5|2
1653999970000|2022-05-31 12:26:10|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|4
1653999980000|2022-05-31 12:26:20|2513.1|2509.1|2512|2508|2513.1|2509.1|2511.6|2507.6|7
1653999990000|2022-05-31 12:26:30|2511.6|2507.6|2509.6|2505.6|2511.6|2507.6|2509.6|2505.6|36
1654000000000|2022-05-31 12:26:40|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|2510|2506|1
1654000010000|2022-05-31 12:26:50|2509.7|2505.7|2509.5|2505.5|2509.7|2505.7|2509.5|2505.5|3
1654000020000|2022-05-31 12:27:00|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|2
1654000050000|2022-05-31 12:27:30|||||||||2
1654000060000|2022-05-31 12:27:40|2509.5|2505.5|2510.5|2506.5|2510.5|2506.5|2509.5|2505.5|3
1654000070000|2022-05-31 12:27:50|2512|2508|2512|2508|2512|2508|2512|2508|9
1654000080000|2022-05-31 12:28:00|2512.1|2508.1|2512.5|2508.5|2512.5|2508.5|2512.1|2508.1|1
1654000090000|2022-05-31 12:28:10|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|12
1654000100000|2022-05-31 12:28:20|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|4
1654000110000|2022-05-31 12:28:30|2511.6|2507.6|2511.5|2507.5|2511.6|2507.6|2511.5|2507.5|3
1654000130000|2022-05-31 12:28:50|||||||||1
1654000140000|2022-05-31 12:29:00|||||||||1
1654000150000|2022-05-31 12:29:10|2512.2|2508.2|2512.6|2508.6|2512.6|2508.6|2512.1|2508.1|11
1654000170000|2022-05-31 12:29:30|||||||||1
1654000180000|2022-05-31 12:29:40|||||||||1
1654000190000|2022-05-31 12:29:50|||||||||2
1654000200000|2022-05-31 12:30:00|2512.5|2508.5|2512.2|2508.2|2512.6|2508.6|2512.1|2508.1|1
1654000210000|2022-05-31 12:30:10|2512.7|2508.7|2512.2|2508.2|2512.7|2508.7|2512.2|2508.2|4
1654000240000|2022-05-31 12:30:40|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|0
1654000250000|2022-05-31 12:30:50|2511.7|2507.7|2510.1|2506.1|2511.7|2507.7|2510.1|2506.1|7
1654000260000|2022-05-31 12:31:00|2509.7|2505.7|2508.1|2504.1|2509.7|2505.7|2506.5|2502.5|170
1654000270000|2022-05-31 12:31:10|2507.7|2503.7|2507.5|2503.5|2507.7|2503.7|2507.5|2503.5|8
1654000280000|2022-05-31 12:31:20|2507|2503|2507.1|2503.1|2507.1|2503.1|2507|2503|2
1654000290000|2022-05-31 12:31:30|2510|2506|2510|2506|2510.1|2506.1|2510|2506|6
1654000300000|2022-05-31 12:31:40|2510.1|2506.1|2509.6|2505.6|2510.1|2506.1|2509.6|2505.6|110
1654000310000|2022-05-31 12:31:50|2510|2506|2510.1|2506.1|2510.1|2506.1|2510|2506|101
1654000320000|2022-05-31 12:32:00|2510.5|2506.5|2509.5|2505.5|2510.5|2506.5|2509.5|2505.5|94
1654000330000|2022-05-31 12:32:10|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|39
1654000360000|2022-05-31 12:32:40|||||||||1
1654000420000|2022-05-31 12:33:40|||||||||1
1654000430000|2022-05-31 12:33:50|2509.5|2505.5|2511.1|2507.1|2511.1|2507.1|2509.5|2505.5|2
1654000440000|2022-05-31 12:34:00|2511.5|2507.5|2511.1|2507.1|2511.5|2507.5|2511|2507|5
1654000450000|2022-05-31 12:34:10|2511.5|2507.5|2511|2507|2511.5|2507.5|2511|2507|21
1654000460000|2022-05-31 12:34:20|2511.1|2507.1|2511.5|2507.5|2511.5|2507.5|2511|2507|2
1654000470000|2022-05-31 12:34:30|||||||||1
1654000480000|2022-05-31 12:34:40|||||||||1
1654000490000|2022-05-31 12:34:50|2512|2508|2512|2508|2512|2508|2512|2508|21
1654000500000|2022-05-31 12:35:00|2512.5|2508.5|2512.8|2508.8|2512.8|2508.8|2512.5|2508.5|19
1654000510000|2022-05-31 12:35:10|2513.1|2509.1|2513|2509|2513.1|2509.1|2513|2509|2
1654000520000|2022-05-31 12:35:20|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|0
1654000530000|2022-05-31 12:35:30|2513.8|2509.8|2513.5|2509.5|2513.8|2509.8|2513.5|2509.5|11
1654000540000|2022-05-31 12:35:40|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|23
1654000560000|2022-05-31 12:36:00|2512.1|2508.1|2511.5|2507.5|2512.1|2508.1|2511.5|2507.5|56
1654000580000|2022-05-31 12:36:20|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|6
1654000590000|2022-05-31 12:36:30|2512|2508|2512|2508|2512|2508|2512|2508|2
1654000620000|2022-05-31 12:37:00|2510|2506|2509.1|2505.1|2510|2506|2509|2505|14
1654000630000|2022-05-31 12:37:10|2509.5|2505.5|2509|2505|2509.5|2505.5|2509|2505|3
1654000640000|2022-05-31 12:37:20|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|10
1654000680000|2022-05-31 12:38:00|||||||||1
1654000690000|2022-05-31 12:38:10|2508.6|2504.6|2509.1|2505.1|2509.1|2505.1|2508.6|2504.6|1
1654000710000|2022-05-31 12:38:30|2509.5|2505.5|2511.1|2507.1|2511.1|2507.1|2509.5|2505.5|13
1654000720000|2022-05-31 12:38:40|2511|2507|2511.1|2507.1|2511.1|2507.1|2510.6|2506.6|1
1654000730000|2022-05-31 12:38:50|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|1
1654000740000|2022-05-31 12:39:00|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|7
1654000760000|2022-05-31 12:39:20|2512|2508|2512.1|2508.1|2512.1|2508.1|2512|2508|1
1654000770000|2022-05-31 12:39:30|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|0
1654000790000|2022-05-31 12:39:50|2511.7|2507.7|2511.5|2507.5|2511.7|2507.7|2511.5|2507.5|2
1654000800000|2022-05-31 12:40:00|2511.1|2507.1|2508|2504|2511.1|2507.1|2508|2504|38
1654000810000|2022-05-31 12:40:10|2508.6|2504.6|2508|2504|2509|2505|2508|2504|8
1654000820000|2022-05-31 12:40:20|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|0
1654000850000|2022-05-31 12:40:50|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|4
1654000860000|2022-05-31 12:41:00|2509|2505|2510|2506|2510|2506|2509|2505|1
1654000870000|2022-05-31 12:41:10|2509.8|2505.8|2510|2506|2510|2506|2509.5|2505.5|5
1654000880000|2022-05-31 12:41:20|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|0
1654000890000|2022-05-31 12:41:30|2509.8|2505.8|2510|2506|2510|2506|2509.8|2505.8|1
1654000900000|2022-05-31 12:41:40|2509.6|2505.6|2509.5|2505.5|2509.6|2505.6|2509.5|2505.5|5
1654000910000|2022-05-31 12:41:50|||||||||1
1654000940000|2022-05-31 12:42:20|||||||||2
1654000960000|2022-05-31 12:42:40|2510.2|2506.2|2512|2508|2512|2508|2510.2|2506.2|14
1654000980000|2022-05-31 12:43:00|||||||||1
1654000990000|2022-05-31 12:43:10|2512.1|2508.1|2512.5|2508.5|2512.5|2508.5|2512.1|2508.1|1
1654001000000|2022-05-31 12:43:20|2512.6|2508.6|2513.1|2509.1|2513.1|2509.1|2512.6|2508.6|18
1654001010000|2022-05-31 12:43:30|2513.5|2509.5|2512|2508|2513.5|2509.5|2512|2508|13
1654001040000|2022-05-31 12:44:00|2511.8|2507.8|2511.1|2507.1|2511.8|2507.8|2511.1|2507.1|6
1654001050000|2022-05-31 12:44:10|2511.5|2507.5|2512|2508|2512|2508|2511.5|2507.5|2
1654001060000|2022-05-31 12:44:20|2511.5|2507.5|2510.8|2506.8|2511.5|2507.5|2510.6|2506.6|1
1654001070000|2022-05-31 12:44:30|2510.5|2506.5|2510|2506|2510.5|2506.5|2510|2506|6
1654001090000|2022-05-31 12:44:50|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|0
1654001100000|2022-05-31 12:45:00|2510.1|2506.1|2510|2506|2510.1|2506.1|2510|2506|4
1654001110000|2022-05-31 12:45:10|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|0
1654001120000|2022-05-31 12:45:20|2510.5|2506.5|2511.1|2507.1|2511.1|2507.1|2510.5|2506.5|2
1654001130000|2022-05-31 12:45:30|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|6
1654001140000|2022-05-31 12:45:40|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|8
1654001150000|2022-05-31 12:45:50|2512.1|2508.1|2513|2509|2513|2509|2512.1|2508.1|4
1654001160000|2022-05-31 12:46:00|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|0
1654001200000|2022-05-31 12:46:40|2512.1|2508.1|2510.1|2506.1|2512.1|2508.1|2510.1|2506.1|46
1654001210000|2022-05-31 12:46:50|2509.8|2505.8|2508.1|2504.1|2509.8|2505.8|2508.1|2504.1|47
1654001220000|2022-05-31 12:47:00|2508.7|2504.7|2509.6|2505.6|2509.6|2505.6|2508.7|2504.7|11
1654001250000|2022-05-31 12:47:30|2509.1|2505.1|2509.2|2505.2|2509.2|2505.2|2509.1|2505.1|7
1654001260000|2022-05-31 12:47:40|2510|2506|2510.1|2506.1|2510.1|2506.1|2510|2506|0
1654001270000|2022-05-31 12:47:50|||||||||1
1654001280000|2022-05-31 12:48:00|2510.8|2506.8|2511.1|2507.1|2511.1|2507.1|2510.8|2506.8|3
1654001290000|2022-05-31 12:48:10|2511.5|2507.5|2511.1|2507.1|2512.7|2508.7|2511.1|2507.1|15
1654001330000|2022-05-31 12:48:50|2511.8|2507.8|2512.1|2508.1|2512.1|2508.1|2511.8|2507.8|4
1654001340000|2022-05-31 12:49:00|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|0
1654001350000|2022-05-31 12:49:10|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|0
1654001380000|2022-05-31 12:49:40|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|0
1654001390000|2022-05-31 12:49:50|2513.1|2509.1|2512.6|2508.6|2513.1|2509.1|2512.6|2508.6|7
1654001400000|2022-05-31 12:50:00|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|1
1654001420000|2022-05-31 12:50:20|2512.1|2508.1|2511.1|2507.1|2512.1|2508.1|2511|2507|20
1654001430000|2022-05-31 12:50:30|2511.5|2507.5|2511.1|2507.1|2511.6|2507.6|2511.1|2507.1|2
1654001440000|2022-05-31 12:50:40|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|0
1654001450000|2022-05-31 12:50:50|2510.4|2506.4|2510.6|2506.6|2510.6|2506.6|2510|2506|7
1654001500000|2022-05-31 12:51:40|2510.5|2506.5|2510.1|2506.1|2510.5|2506.5|2510.1|2506.1|1
1654001520000|2022-05-31 12:52:00|2509.7|2505.7|2510.1|2506.1|2510.1|2506.1|2509.7|2505.7|2
1654001530000|2022-05-31 12:52:10|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|0
1654001550000|2022-05-31 12:52:30|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|0
1654001560000|2022-05-31 12:52:40|||||||||2
1654001570000|2022-05-31 12:52:50|2511|2507|2511.1|2507.1|2511.1|2507.1|2511|2507|3
1654001580000|2022-05-31 12:53:00|2512.1|2508.1|2512.1|2508.1|2512.2|2508.2|2512.1|2508.1|7
1654001620000|2022-05-31 12:53:40|||||||||1
1654001640000|2022-05-31 12:54:00|2511.7|2507.7|2511.1|2507.1|2511.7|2507.7|2510.4|2506.4|6
1654001660000|2022-05-31 12:54:20|2511.5|2507.5|2511.1|2507.1|2511.5|2507.5|2511.1|2507.1|2
1654001720000|2022-05-31 12:55:20|2511.5|2507.5|2511.7|2507.7|2511.7|2507.7|2511.5|2507.5|2
1654001730000|2022-05-31 12:55:30|2512.1|2508.1|2512.1|2508.1|2512.7|2508.7|2512.1|2508.1|2
1654001740000|2022-05-31 12:55:40|||||||||2
1654001760000|2022-05-31 12:56:00|||||||||1
1654001770000|2022-05-31 12:56:10|||||||||6
1654001780000|2022-05-31 12:56:20|||||||||3
1654001790000|2022-05-31 12:56:30|2511.7|2507.7|2513.1|2509.1|2514.2|2510.2|2511.7|2507.7|19
1654001800000|2022-05-31 12:56:40|2513.5|2509.5|2513.7|2509.7|2513.7|2509.7|2513.5|2509.5|4
1654001810000|2022-05-31 12:56:50|2514.2|2510.2|2515.7|2511.7|2515.7|2511.7|2514.2|2510.2|11
1654001820000|2022-05-31 12:57:00|2516.1|2512.1|2517.4|2513.4|2517.7|2513.7|2516.1|2512.1|18
1654001830000|2022-05-31 12:57:10|||||||||3
1654001840000|2022-05-31 12:57:20|2517.7|2513.7|2518.4|2514.4|2518.4|2514.4|2517.4|2513.4|8
1654001860000|2022-05-31 12:57:40|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|7
1654001870000|2022-05-31 12:57:50|2518.6|2514.6|2519|2515|2519|2515|2518.6|2514.6|2
1654001880000|2022-05-31 12:58:00|2519.4|2515.4|2519|2515|2519.4|2515.4|2519|2515|2
1654001890000|2022-05-31 12:58:10|2519.4|2515.4|2519|2515|2519.4|2515.4|2519|2515|3
1654001900000|2022-05-31 12:58:20|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|9
1654001910000|2022-05-31 12:58:30|2518|2514|2516.5|2512.5|2518|2514|2515.6|2511.6|22
1654001920000|2022-05-31 12:58:40|2516.4|2512.4|2516.2|2512.2|2516.9|2512.9|2516.2|2512.2|14
1654001930000|2022-05-31 12:58:50|2515.4|2511.4|2515.9|2511.9|2515.9|2511.9|2515.2|2511.2|3
1654001940000|2022-05-31 12:59:00|2516.4|2512.4|2517.4|2513.4|2517.4|2513.4|2516.4|2512.4|2
1654001950000|2022-05-31 12:59:10|2516.6|2512.6|2516.2|2512.2|2516.6|2512.6|2516.1|2512.1|5
1654001960000|2022-05-31 12:59:20|2516.1|2512.1|2516.2|2512.2|2516.2|2512.2|2515.4|2511.4|1
1654001970000|2022-05-31 12:59:30|2516.4|2512.4|2516.4|2512.4|2517.2|2513.2|2516.4|2512.4|1
1654001980000|2022-05-31 12:59:40|2516.9|2512.9|2516.4|2512.4|2516.9|2512.9|2516.4|2512.4|1
1654001990000|2022-05-31 12:59:50|2516.9|2512.9|2516.7|2512.7|2517.2|2513.2|2516.4|2512.4|7
1654002000000|2022-05-31 13:00:00|2516.4|2512.4|2516.2|2512.2|2517.2|2513.2|2515.4|2511.4|21
1654002030000|2022-05-31 13:00:30|2516.1|2512.1|2514.4|2510.4|2516.1|2512.1|2513.9|2509.9|10
1654002040000|2022-05-31 13:00:40|||||||||7
1654002050000|2022-05-31 13:00:50|||||||||1
1654002060000|2022-05-31 13:01:00|2515.1|2511.1|2516.4|2512.4|2516.4|2512.4|2515.1|2511.1|8
1654002070000|2022-05-31 13:01:10|2516.5|2512.5|2519.5|2515.5|2519.5|2515.5|2516.5|2512.5|59
1654002080000|2022-05-31 13:01:20|2519.4|2515.4|2517.4|2513.4|2519.4|2515.4|2517.4|2513.4|18
1654002100000|2022-05-31 13:01:40|2518.1|2514.1|2519.2|2515.2|2519.4|2515.4|2518.1|2514.1|10
1654002130000|2022-05-31 13:02:10|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|1
1654002140000|2022-05-31 13:02:20|2519|2515|2518.9|2514.9|2519|2515|2518.9|2514.9|2
1654002150000|2022-05-31 13:02:30|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|0
1654002170000|2022-05-31 13:02:50|||||||||5
1654002180000|2022-05-31 13:03:00|2518.5|2514.5|2519|2515|2519|2515|2518.5|2514.5|4
1654002190000|2022-05-31 13:03:10|||||||||2
1654002210000|2022-05-31 13:03:30|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|0
1654002220000|2022-05-31 13:03:40|||||||||2
1654002250000|2022-05-31 13:04:10|2519|2515|2519|2515|2519|2515|2519|2515|0
1654002260000|2022-05-31 13:04:20|2517.9|2513.9|2517.5|2513.5|2517.9|2513.9|2517.4|2513.4|3
1654002270000|2022-05-31 13:04:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1654002290000|2022-05-31 13:04:50|2517.5|2513.5|2516|2512|2517.5|2513.5|2516|2512|8
1654002300000|2022-05-31 13:05:00|2516.4|2512.4|2516.4|2512.4|2517.4|2513.4|2516.4|2512.4|12
1654002310000|2022-05-31 13:05:10|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|17
1654002320000|2022-05-31 13:05:20|2516|2512|2516|2512|2516|2512|2516|2512|1
1654002330000|2022-05-31 13:05:30|2516.4|2512.4|2516.5|2512.5|2516.5|2512.5|2516.4|2512.4|2
1654002360000|2022-05-31 13:06:00|2516.9|2512.9|2518|2514|2518|2514|2516.9|2512.9|5
1654002400000|2022-05-31 13:06:40|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|0
1654002420000|2022-05-31 13:07:00|||||||||2
1654002430000|2022-05-31 13:07:10|2518|2514|2516.5|2512.5|2518|2514|2516.5|2512.5|8
1654002440000|2022-05-31 13:07:20|2517.4|2513.4|2517.5|2513.5|2518.1|2514.1|2517.4|2513.4|11
1654002450000|2022-05-31 13:07:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1654002470000|2022-05-31 13:07:50|2518|2514|2518|2514|2518|2514|2518|2514|11
1654002480000|2022-05-31 13:08:00|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|0
1654002490000|2022-05-31 13:08:10|2518|2514|2518.4|2514.4|2518.4|2514.4|2518|2514|1
1654002510000|2022-05-31 13:08:30|2518|2514|2518|2514|2518|2514|2518|2514|0
1654002520000|2022-05-31 13:08:40|2518.4|2514.4|2517.4|2513.4|2518.4|2514.4|2517.4|2513.4|4
1654002540000|2022-05-31 13:09:00|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|4
1654002550000|2022-05-31 13:09:10|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|1
1654002560000|2022-05-31 13:09:20|2518.9|2514.9|2519.4|2515.4|2519.4|2515.4|2518.9|2514.9|9
1654002580000|2022-05-31 13:09:40|2520|2516|2520|2516|2520|2516|2520|2516|16
1654002590000|2022-05-31 13:09:50|2520.4|2516.4|2520|2516|2520.5|2516.5|2520|2516|3
1654002600000|2022-05-31 13:10:00|2520.4|2516.4|2521|2517|2521|2517|2520.4|2516.4|4
1654002610000|2022-05-31 13:10:10|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|1
1654002620000|2022-05-31 13:10:20|2522.4|2518.4|2521|2517|2522.4|2518.4|2521|2517|1
1654002630000|2022-05-31 13:10:30|2521.4|2517.4|2521.5|2517.5|2521.5|2517.5|2521.4|2517.4|5
1654002640000|2022-05-31 13:10:40|2522.4|2518.4|2521.5|2517.5|2522.4|2518.4|2521.5|2517.5|5
1654002650000|2022-05-31 13:10:50|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|3
1654002660000|2022-05-31 13:11:00|2521.5|2517.5|2522.4|2518.4|2522.4|2518.4|2521.5|2517.5|1
1654002670000|2022-05-31 13:11:10|2522|2518|2522|2518|2522|2518|2522|2518|0
1654002680000|2022-05-31 13:11:20|||||||||1
1654002690000|2022-05-31 13:11:30|||||||||6
1654002720000|2022-05-31 13:12:00|2522.4|2518.4|2522.4|2518.4|2522.5|2518.5|2522.4|2518.4|3
1654002750000|2022-05-31 13:12:30|2522|2518|2522.4|2518.4|2522.4|2518.4|2522|2518|9
1654002760000|2022-05-31 13:12:40|2521.6|2517.6|2520.4|2516.4|2521.6|2517.6|2519.5|2515.5|3
1654002770000|2022-05-31 13:12:50|2520.2|2516.2|2519.4|2515.4|2520.2|2516.2|2519.4|2515.4|2
1654002780000|2022-05-31 13:13:00|2520|2516|2520|2516|2520|2516|2520|2516|0
1654002790000|2022-05-31 13:13:10|2520.9|2516.9|2521.4|2517.4|2521.4|2517.4|2520.9|2516.9|1
1654002810000|2022-05-31 13:13:30|2521|2517|2521|2517|2521|2517|2521|2517|1
1654002820000|2022-05-31 13:13:40|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|6
1654002840000|2022-05-31 13:14:00|||||||||1
1654002890000|2022-05-31 13:14:50|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.4|2516.4|12
1654002900000|2022-05-31 13:15:00|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1654002910000|2022-05-31 13:15:10|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.4|2517.4|3
1654002920000|2022-05-31 13:15:20|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1654002930000|2022-05-31 13:15:30|2520.7|2516.7|2520.5|2516.5|2520.7|2516.7|2520.4|2516.4|5
1654002940000|2022-05-31 13:15:40|||||||||2
1654002950000|2022-05-31 13:15:50|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|6
1654002960000|2022-05-31 13:16:00|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|0
1654002970000|2022-05-31 13:16:10|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1654002990000|2022-05-31 13:16:30|2518.2|2514.2|2519.1|2515.1|2519.1|2515.1|2518.1|2514.1|126
1654003000000|2022-05-31 13:16:40|2519.2|2515.2|2519.7|2515.7|2520.1|2516.1|2519.2|2515.2|42
1654003010000|2022-05-31 13:16:50|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|1
1654003020000|2022-05-31 13:17:00|2519.7|2515.7|2520.1|2516.1|2520.1|2516.1|2519.7|2515.7|0
1654003040000|2022-05-31 13:17:20|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2
1654003050000|2022-05-31 13:17:30|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|3
1654003060000|2022-05-31 13:17:40|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|1
1654003080000|2022-05-31 13:18:00|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2
1654003100000|2022-05-31 13:18:20|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2
1654003110000|2022-05-31 13:18:30|2520.1|2516.1|2520.1|2516.1|2520.2|2516.2|2520.1|2516.1|3
1654003120000|2022-05-31 13:18:40|||||||||2
1654003140000|2022-05-31 13:19:00|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2
1654003150000|2022-05-31 13:19:10|2520.2|2516.2|2519.2|2515.2|2520.2|2516.2|2519.2|2515.2|6
1654003170000|2022-05-31 13:19:30|2520|2516|2520|2516|2520|2516|2520|2516|0
1654003180000|2022-05-31 13:19:40|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|0
1654003200000|2022-05-31 13:20:00|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|0
1654003220000|2022-05-31 13:20:20|2519.8|2515.8|2519.2|2515.2|2519.8|2515.8|2519.1|2515.1|7
1654003260000|2022-05-31 13:21:00|2519.1|2515.1|2519.2|2515.2|2519.2|2515.2|2519.1|2515.1|1
1654003270000|2022-05-31 13:21:10|2519.7|2515.7|2519.5|2515.5|2519.7|2515.7|2519.5|2515.5|2
1654003280000|2022-05-31 13:21:20|2518.4|2514.4|2518.7|2514.7|2518.7|2514.7|2518.1|2514.1|3
1654003300000|2022-05-31 13:21:40|2519|2515|2520.2|2516.2|2521.1|2517.1|2519|2515|15
1654003310000|2022-05-31 13:21:50|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|0
1654003320000|2022-05-31 13:22:00|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|3
1654003330000|2022-05-31 13:22:10|2519.1|2515.1|2519.2|2515.2|2520.1|2516.1|2519.1|2515.1|4
1654003360000|2022-05-31 13:22:40|2519.4|2515.4|2520.1|2516.1|2520.1|2516.1|2519.4|2515.4|0
1654003380000|2022-05-31 13:23:00|2521.1|2517.1|2520.2|2516.2|2521.2|2517.2|2520.2|2516.2|6
1654003390000|2022-05-31 13:23:10|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|12
1654003400000|2022-05-31 13:23:20|2519.4|2515.4|2519.2|2515.2|2519.4|2515.4|2519.2|2515.2|1
1654003420000|2022-05-31 13:23:40|||||||||15
1654003430000|2022-05-31 13:23:50|||||||||15
1654003440000|2022-05-31 13:24:00|||||||||1
1654003450000|2022-05-31 13:24:10|||||||||7
1654003490000|2022-05-31 13:24:50|2519.1|2515.1|2519.7|2515.7|2519.7|2515.7|2519.1|2515.1|1
1654003500000|2022-05-31 13:25:00|2519.4|2515.4|2518.1|2514.1|2519.7|2515.7|2517.2|2513.2|7
1654003540000|2022-05-31 13:25:40|2518.8|2514.8|2519.1|2515.1|2519.1|2515.1|2518.8|2514.8|2
1654003560000|2022-05-31 13:26:00|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|3
1654003570000|2022-05-31 13:26:10|||||||||2
1654003580000|2022-05-31 13:26:20|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1654003590000|2022-05-31 13:26:30|2519.7|2515.7|2520.2|2516.2|2520.7|2516.7|2519.7|2515.7|6
1654003620000|2022-05-31 13:27:00|2520.4|2516.4|2520.7|2516.7|2521.1|2517.1|2520.4|2516.4|1
1654003640000|2022-05-31 13:27:20|||||||||2
1654003650000|2022-05-31 13:27:30|2520.2|2516.2|2520.1|2516.1|2520.2|2516.2|2520.1|2516.1|8
1654003660000|2022-05-31 13:27:40|2519.7|2515.7|2519.2|2515.2|2519.7|2515.7|2519.2|2515.2|2
1654003680000|2022-05-31 13:28:00|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|1
1654003690000|2022-05-31 13:28:10|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|1
1654003720000|2022-05-31 13:28:40|||||||||1
1654003740000|2022-05-31 13:29:00|2520.4|2516.4|2521.6|2517.6|2521.7|2517.7|2520.4|2516.4|7
1654003750000|2022-05-31 13:29:10|2521.7|2517.7|2521.6|2517.6|2522.1|2518.1|2521.6|2517.6|1
1654003790000|2022-05-31 13:29:50|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|0
1654003800000|2022-05-31 13:30:00|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|1
1654003820000|2022-05-31 13:30:20|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|0
1654003830000|2022-05-31 13:30:30|2521.2|2517.2|2521.6|2517.6|2521.7|2517.7|2521.2|2517.2|3
1654003840000|2022-05-31 13:30:40|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|27
1654003850000|2022-05-31 13:30:50|2520.2|2516.2|2520.4|2516.4|2520.4|2516.4|2520.1|2516.1|7
1654003860000|2022-05-31 13:31:00|2521.1|2517.1|2521.4|2517.4|2521.4|2517.4|2521.1|2517.1|4
1654003870000|2022-05-31 13:31:10|2521.7|2517.7|2522.2|2518.2|2522.2|2518.2|2521.6|2517.6|12
1654003880000|2022-05-31 13:31:20|2522.1|2518.1|2521.1|2517.1|2522.1|2518.1|2521.1|2517.1|7
1654003890000|2022-05-31 13:31:30|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|3
1654003900000|2022-05-31 13:31:40|2521.5|2517.5|2520.2|2516.2|2521.5|2517.5|2520.2|2516.2|10
1654003910000|2022-05-31 13:31:50|2520.1|2516.1|2520.2|2516.2|2520.2|2516.2|2520.1|2516.1|0
1654003920000|2022-05-31 13:32:00|2520.1|2516.1|2520.2|2516.2|2520.2|2516.2|2519.6|2515.6|6
1654003930000|2022-05-31 13:32:10|2520.7|2516.7|2520.5|2516.5|2520.7|2516.7|2520.5|2516.5|4
1654003950000|2022-05-31 13:32:30|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|0
1654003980000|2022-05-31 13:33:00|2520.5|2516.5|2521.5|2517.5|2521.5|2517.5|2520.5|2516.5|7
1654003990000|2022-05-31 13:33:10|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|0
1654004000000|2022-05-31 13:33:20|||||||||6
1654004050000|2022-05-31 13:34:10|2520.2|2516.2|2521.1|2517.1|2521.1|2517.1|2520.2|2516.2|18
1654004060000|2022-05-31 13:34:20|||||||||1
1654004090000|2022-05-31 13:34:50|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|3
1654004100000|2022-05-31 13:35:00|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2
1654004110000|2022-05-31 13:35:10|||||||||1
1654004120000|2022-05-31 13:35:20|2521.7|2517.7|2522.1|2518.1|2522.1|2518.1|2521.7|2517.7|3
1654004130000|2022-05-31 13:35:30|||||||||6
1654004150000|2022-05-31 13:35:50|2522.7|2518.7|2526.1|2522.1|2526.1|2522.1|2522.7|2518.7|22
1654004160000|2022-05-31 13:36:00|2525.7|2521.7|2524.1|2520.1|2525.7|2521.7|2523.6|2519.6|24
1654004170000|2022-05-31 13:36:10|2524|2520|2523.5|2519.5|2524|2520|2523.5|2519.5|0
1654004180000|2022-05-31 13:36:20|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|1
1654004190000|2022-05-31 13:36:30|||||||||1
1654004220000|2022-05-31 13:37:00|||||||||1
1654004230000|2022-05-31 13:37:10|2521.7|2517.7|2519.5|2515.5|2521.7|2517.7|2519.1|2515.1|21
1654004240000|2022-05-31 13:37:20|2520|2516|2520|2516|2520|2516|2520|2516|6
1654004250000|2022-05-31 13:37:30|2520.1|2516.1|2521.1|2517.1|2521.1|2517.1|2520.1|2516.1|2
1654004260000|2022-05-31 13:37:40|2521|2517|2521|2517|2521|2517|2521|2517|7
1654004280000|2022-05-31 13:38:00|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2
1654004340000|2022-05-31 13:39:00|||||||||3
1654004350000|2022-05-31 13:39:10|2522|2518|2522.5|2518.5|2522.5|2518.5|2522|2518|5
1654004370000|2022-05-31 13:39:30|2522.1|2518.1|2521.7|2517.7|2522.1|2518.1|2521.7|2517.7|1
1654004380000|2022-05-31 13:39:40|2522.1|2518.1|2521.5|2517.5|2522.1|2518.1|2521.5|2517.5|5
1654004390000|2022-05-31 13:39:50|2524.1|2520.1|2525.1|2521.1|2525.7|2521.7|2524.1|2520.1|96
1654004400000|2022-05-31 13:40:00|2524.7|2520.7|2524.7|2520.7|2525.2|2521.2|2524.7|2520.7|11
1654004410000|2022-05-31 13:40:10|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|1
1654004420000|2022-05-31 13:40:20|2524.1|2520.1|2523.7|2519.7|2524.1|2520.1|2523.7|2519.7|1
1654004430000|2022-05-31 13:40:30|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|0
1654004440000|2022-05-31 13:40:40|2524.5|2520.5|2524.2|2520.2|2524.6|2520.6|2524.1|2520.1|3
1654004450000|2022-05-31 13:40:50|2524.7|2520.7|2525.1|2521.1|2525.1|2521.1|2524.6|2520.6|6
1654004460000|2022-05-31 13:41:00|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|13
1654004470000|2022-05-31 13:41:10|2525|2521|2525|2521|2525|2521|2525|2521|0
1654004490000|2022-05-31 13:41:30|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|5
1654004500000|2022-05-31 13:41:40|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|1
1654004510000|2022-05-31 13:41:50|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1654004520000|2022-05-31 13:42:00|2524.6|2520.6|2524.1|2520.1|2524.6|2520.6|2524.1|2520.1|7
1654004530000|2022-05-31 13:42:10|2524.6|2520.6|2525.1|2521.1|2525.1|2521.1|2524.1|2520.1|6
1654004550000|2022-05-31 13:42:30|2524.4|2520.4|2524.2|2520.2|2524.4|2520.4|2524.2|2520.2|3
1654004560000|2022-05-31 13:42:40|2525|2521|2525|2521|2525|2521|2525|2521|1
1654004570000|2022-05-31 13:42:50|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1654004580000|2022-05-31 13:43:00|2524.1|2520.1|2525|2521|2525.7|2521.7|2524.1|2520.1|12
1654004590000|2022-05-31 13:43:10|2525.1|2521.1|2525.2|2521.2|2525.2|2521.2|2525.1|2521.1|0
1654004620000|2022-05-31 13:43:40|2525.1|2521.1|2523|2519|2525.1|2521.1|2523|2519|9
1654004630000|2022-05-31 13:43:50|2523.6|2519.6|2522.6|2518.6|2523.6|2519.6|2522.6|2518.6|13
1654004650000|2022-05-31 13:44:10|2523.1|2519.1|2521.5|2517.5|2523.1|2519.1|2521.5|2517.5|24
1654004660000|2022-05-31 13:44:20|2521.6|2517.6|2521.1|2517.1|2522|2518|2520.5|2516.5|7
1654004670000|2022-05-31 13:44:30|2521.5|2517.5|2521.5|2517.5|2522|2518|2521.5|2517.5|3
1654004700000|2022-05-31 13:45:00|2522|2518|2522.1|2518.1|2522.5|2518.5|2522|2518|5
1654004710000|2022-05-31 13:45:10|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|0
1654004720000|2022-05-31 13:45:20|||||||||2
1654004730000|2022-05-31 13:45:30|2522|2518|2522.5|2518.5|2522.5|2518.5|2522|2518|7
1654004740000|2022-05-31 13:45:40|2523|2519|2523.5|2519.5|2523.5|2519.5|2523|2519|17
1654004750000|2022-05-31 13:45:50|2522.5|2518.5|2522|2518|2522.5|2518.5|2522|2518|6
1654004760000|2022-05-31 13:46:00|2523.1|2519.1|2523.7|2519.7|2523.7|2519.7|2523.1|2519.1|8
1654004770000|2022-05-31 13:46:10|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|4
1654004780000|2022-05-31 13:46:20|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|15
1654004790000|2022-05-31 13:46:30|2524.2|2520.2|2524.1|2520.1|2524.2|2520.2|2524.1|2520.1|0
1654004800000|2022-05-31 13:46:40|2523.1|2519.1|2524.1|2520.1|2524.1|2520.1|2523.1|2519.1|19
1654004810000|2022-05-31 13:46:50|2523.6|2519.6|2524|2520|2524.1|2520.1|2523.6|2519.6|14
1654004820000|2022-05-31 13:47:00|2524.1|2520.1|2523.6|2519.6|2524.1|2520.1|2523.6|2519.6|3
1654004830000|2022-05-31 13:47:10|2522.5|2518.5|2520.1|2516.1|2522.5|2518.5|2520.1|2516.1|14
1654004850000|2022-05-31 13:47:30|||||||||1
1654004860000|2022-05-31 13:47:40|2521|2517|2520.6|2516.6|2521|2517|2520.5|2516.5|4
1654004870000|2022-05-31 13:47:50|2521|2517|2521|2517|2521|2517|2521|2517|6
1654004880000|2022-05-31 13:48:00|2520.2|2516.2|2520.1|2516.1|2520.2|2516.2|2520.1|2516.1|5
1654004910000|2022-05-31 13:48:30|2521|2517|2521.1|2517.1|2521.1|2517.1|2521|2517|14
1654004930000|2022-05-31 13:48:50|||||||||2
1654004940000|2022-05-31 13:49:00|||||||||48
1654004950000|2022-05-31 13:49:10|2520.2|2516.2|2520.1|2516.1|2520.6|2516.6|2520.1|2516.1|10
1654004960000|2022-05-31 13:49:20|||||||||1
1654004980000|2022-05-31 13:49:40|||||||||1
1654005000000|2022-05-31 13:50:00|2519.4|2515.4|2518.6|2514.6|2519.4|2515.4|2518.1|2514.1|3
1654005010000|2022-05-31 13:50:10|2518.7|2514.7|2518.5|2514.5|2518.9|2514.9|2518.5|2514.5|1
1654005020000|2022-05-31 13:50:20|||||||||2
1654005040000|2022-05-31 13:50:40|2518.1|2514.1|2517.5|2513.5|2518.1|2514.1|2517.5|2513.5|14
1654005050000|2022-05-31 13:50:50|2517.4|2513.4|2517.1|2513.1|2517.4|2513.4|2516.2|2512.2|12
1654005060000|2022-05-31 13:51:00|2517.5|2513.5|2517.9|2513.9|2517.9|2513.9|2517.5|2513.5|106
1654005070000|2022-05-31 13:51:10|2517.6|2513.6|2516.9|2512.9|2517.6|2513.6|2516.2|2512.2|20
1654005080000|2022-05-31 13:51:20|2516.2|2512.2|2515.7|2511.7|2516.2|2512.2|2514.9|2510.9|31
1654005090000|2022-05-31 13:51:30|2515.9|2511.9|2516.2|2512.2|2516.2|2512.2|2515.9|2511.9|0
1654005100000|2022-05-31 13:51:40|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|1
1654005110000|2022-05-31 13:51:50|2515.4|2511.4|2515.2|2511.2|2515.4|2511.4|2515.2|2511.2|2
1654005120000|2022-05-31 13:52:00|2514.7|2510.7|2514.9|2510.9|2514.9|2510.9|2514.7|2510.7|32
1654005130000|2022-05-31 13:52:10|2515.2|2511.2|2515.9|2511.9|2515.9|2511.9|2515.2|2511.2|4
1654005150000|2022-05-31 13:52:30|||||||||1
1654005180000|2022-05-31 13:53:00|2516.4|2512.4|2517.9|2513.9|2517.9|2513.9|2516.4|2512.4|36
1654005190000|2022-05-31 13:53:10|||||||||1
1654005200000|2022-05-31 13:53:20|2518.2|2514.2|2518.9|2514.9|2518.9|2514.9|2518.2|2514.2|4
1654005210000|2022-05-31 13:53:30|2518.7|2514.7|2518.9|2514.9|2518.9|2514.9|2518.7|2514.7|8
1654005220000|2022-05-31 13:53:40|2519|2515|2519|2515|2519.4|2515.4|2519|2515|13
1654005230000|2022-05-31 13:53:50|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|3
1654005240000|2022-05-31 13:54:00|||||||||2
1654005250000|2022-05-31 13:54:10|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1654005280000|2022-05-31 13:54:40|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|14
1654005300000|2022-05-31 13:55:00|2521.9|2517.9|2522|2518|2522|2518|2521.9|2517.9|35
1654005310000|2022-05-31 13:55:10|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|3
1654005320000|2022-05-31 13:55:20|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|0
1654005330000|2022-05-31 13:55:30|2522.4|2518.4|2522.9|2518.9|2522.9|2518.9|2522.4|2518.4|10
1654005350000|2022-05-31 13:55:50|||||||||1
1654005360000|2022-05-31 13:56:00|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.2|2519.2|9
1654005370000|2022-05-31 13:56:10|2523.2|2519.2|2522.9|2518.9|2523.2|2519.2|2522.9|2518.9|3
1654005380000|2022-05-31 13:56:20|2522|2518|2522|2518|2522|2518|2522|2518|4
1654005390000|2022-05-31 13:56:30|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|5
1654005400000|2022-05-31 13:56:40|||||||||1
1654005410000|2022-05-31 13:56:50|||||||||1
1654005420000|2022-05-31 13:57:00|2522|2518|2523|2519|2523.4|2519.4|2522|2518|15
1654005430000|2022-05-31 13:57:10|2523.9|2519.9|2523.4|2519.4|2523.9|2519.9|2523.4|2519.4|5
1654005440000|2022-05-31 13:57:20|2523.7|2519.7|2522.9|2518.9|2523.7|2519.7|2522.9|2518.9|161
1654005450000|2022-05-31 13:57:30|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|10
1654005460000|2022-05-31 13:57:40|2523.7|2519.7|2523.9|2519.9|2523.9|2519.9|2523.7|2519.7|178
1654005470000|2022-05-31 13:57:50|2524|2520|2524|2520|2524.2|2520.2|2523.9|2519.9|18
1654005480000|2022-05-31 13:58:00|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2
1654005490000|2022-05-31 13:58:10|||||||||12
1654005500000|2022-05-31 13:58:20|||||||||2
1654005510000|2022-05-31 13:58:30|||||||||3
1654005530000|2022-05-31 13:58:50|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|1
1654005540000|2022-05-31 13:59:00|2524.5|2520.5|2524.9|2520.9|2524.9|2520.9|2524.5|2520.5|77
1654005550000|2022-05-31 13:59:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1654005560000|2022-05-31 13:59:20|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|4
1654005570000|2022-05-31 13:59:30|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|8
1654005580000|2022-05-31 13:59:40|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|15
1654005590000|2022-05-31 13:59:50|||||||||3
1654005600000|2022-05-31 14:00:00|||||||||5
1654005610000|2022-05-31 14:00:10|||||||||1
1654005620000|2022-05-31 14:00:20|2525.1|2521.1|2525.5|2521.5|2525.5|2521.5|2525.1|2521.1|28
1654005630000|2022-05-31 14:00:30|2525.1|2521.1|2525.5|2521.5|2525.5|2521.5|2525|2521|21
1654005640000|2022-05-31 14:00:40|||||||||16
1654005660000|2022-05-31 14:01:00|||||||||3
1654005670000|2022-05-31 14:01:10|||||||||2
1654005680000|2022-05-31 14:01:20|||||||||27
1654005690000|2022-05-31 14:01:30|2525|2521|2524.9|2520.9|2525|2521|2524.5|2520.5|2
1654005700000|2022-05-31 14:01:40|2524.5|2520.5|2524.9|2520.9|2524.9|2520.9|2524.5|2520.5|12
1654005730000|2022-05-31 14:02:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|8
1654005740000|2022-05-31 14:02:20|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2
1654005760000|2022-05-31 14:02:40|||||||||2
1654005780000|2022-05-31 14:03:00|||||||||1
1654005790000|2022-05-31 14:03:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|1
1654005800000|2022-05-31 14:03:20|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2
1654005820000|2022-05-31 14:03:40|||||||||2
1654005830000|2022-05-31 14:03:50|||||||||1
1654005840000|2022-05-31 14:04:00|||||||||10
1654005850000|2022-05-31 14:04:10|||||||||5
1654005860000|2022-05-31 14:04:20|||||||||1
1654005870000|2022-05-31 14:04:30|2525.2|2521.2|2525.9|2521.9|2525.9|2521.9|2525.2|2521.2|9
1654005880000|2022-05-31 14:04:40|||||||||2
1654005890000|2022-05-31 14:04:50|2525.5|2521.5|2524.9|2520.9|2525.5|2521.5|2524.4|2520.4|19
1654005900000|2022-05-31 14:05:00|2524.5|2520.5|2524.2|2520.2|2524.5|2520.5|2524.2|2520.2|9
1654005910000|2022-05-31 14:05:10|||||||||2
1654005920000|2022-05-31 14:05:20|2523.9|2519.9|2523.9|2519.9|2524.7|2520.7|2523.9|2519.9|5
1654005930000|2022-05-31 14:05:30|2524.5|2520.5|2524.4|2520.4|2524.5|2520.5|2524.2|2520.2|6
1654005940000|2022-05-31 14:05:40|2524.2|2520.2|2524.2|2520.2|2524.9|2520.9|2523.9|2519.9|9
1654005950000|2022-05-31 14:05:50|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|1
1654005960000|2022-05-31 14:06:00|||||||||1
1654005970000|2022-05-31 14:06:10|2522.4|2518.4|2519.9|2515.9|2522.4|2518.4|2519.9|2515.9|19
1654005980000|2022-05-31 14:06:20|2518.9|2514.9|2518.9|2514.9|2519.7|2515.7|2518.9|2514.9|6
1654005990000|2022-05-31 14:06:30|2518.6|2514.6|2518.9|2514.9|2518.9|2514.9|2518.5|2514.5|9
1654006000000|2022-05-31 14:06:40|2518.7|2514.7|2518.2|2514.2|2518.7|2514.7|2518.2|2514.2|2
1654006010000|2022-05-31 14:06:50|2519.4|2515.4|2519.2|2515.2|2519.9|2515.9|2519.2|2515.2|4
1654006020000|2022-05-31 14:07:00|2519|2515|2517.9|2513.9|2519|2515|2517.9|2513.9|18
1654006030000|2022-05-31 14:07:10|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2517.9|2513.9|9
1654006040000|2022-05-31 14:07:20|||||||||6
1654006050000|2022-05-31 14:07:30|||||||||3
1654006060000|2022-05-31 14:07:40|2517.9|2513.9|2517.9|2513.9|2518.2|2514.2|2517.7|2513.7|5
1654006070000|2022-05-31 14:07:50|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|1
1654006080000|2022-05-31 14:08:00|2517.4|2513.4|2518.2|2514.2|2518.2|2514.2|2517.4|2513.4|6
1654006090000|2022-05-31 14:08:10|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|5
1654006100000|2022-05-31 14:08:20|2517.2|2513.2|2517.9|2513.9|2517.9|2513.9|2517.2|2513.2|7
1654006110000|2022-05-31 14:08:30|2517.5|2513.5|2517.9|2513.9|2517.9|2513.9|2517.5|2513.5|4
1654006120000|2022-05-31 14:08:40|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|0
1654006130000|2022-05-31 14:08:50|2520.7|2516.7|2520.9|2516.9|2520.9|2516.9|2520.7|2516.7|2
1654006140000|2022-05-31 14:09:00|2520.7|2516.7|2520.7|2516.7|2520.9|2516.9|2520.2|2516.2|2
1654006150000|2022-05-31 14:09:10|||||||||4
1654006160000|2022-05-31 14:09:20|2520.6|2516.6|2520.7|2516.7|2520.7|2516.7|2520.4|2516.4|3
1654006170000|2022-05-31 14:09:30|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|0
1654006190000|2022-05-31 14:09:50|||||||||1
1654006200000|2022-05-31 14:10:00|||||||||6
1654006210000|2022-05-31 14:10:10|||||||||3
1654006220000|2022-05-31 14:10:20|2521.2|2517.2|2521.4|2517.4|2521.4|2517.4|2521.2|2517.2|7
1654006230000|2022-05-31 14:10:30|2521.7|2517.7|2521.5|2517.5|2522.4|2518.4|2521.4|2517.4|16
1654006240000|2022-05-31 14:10:40|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|4
1654006250000|2022-05-31 14:10:50|2521|2517|2520.9|2516.9|2521|2517|2520.9|2516.9|5
1654006260000|2022-05-31 14:11:00|2521.2|2517.2|2520.4|2516.4|2521.2|2517.2|2519.9|2515.9|5
1654006270000|2022-05-31 14:11:10|2520.6|2516.6|2519.9|2515.9|2520.6|2516.6|2519.9|2515.9|4
1654006280000|2022-05-31 14:11:20|||||||||1
1654006290000|2022-05-31 14:11:30|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|5
1654006300000|2022-05-31 14:11:40|2521.9|2517.9|2522.9|2518.9|2522.9|2518.9|2521.9|2517.9|12
1654006310000|2022-05-31 14:11:50|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|1
1654006320000|2022-05-31 14:12:00|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2
1654006330000|2022-05-31 14:12:10|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|0
1654006340000|2022-05-31 14:12:20|2521.2|2517.2|2521.7|2517.7|2521.7|2517.7|2521.2|2517.2|3
1654006350000|2022-05-31 14:12:30|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|5
1654006370000|2022-05-31 14:12:50|||||||||2
1654006380000|2022-05-31 14:13:00|||||||||2
1654006390000|2022-05-31 14:13:10|||||||||15
1654006400000|2022-05-31 14:13:20|||||||||5
1654006410000|2022-05-31 14:13:30|2520.9|2516.9|2520.7|2516.7|2520.9|2516.9|2520.7|2516.7|2
1654006420000|2022-05-31 14:13:40|2520.2|2516.2|2521.5|2517.5|2521.5|2517.5|2520.2|2516.2|14
1654006430000|2022-05-31 14:13:50|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|1
1654006440000|2022-05-31 14:14:00|2521.7|2517.7|2521.9|2517.9|2521.9|2517.9|2521.7|2517.7|68
1654006450000|2022-05-31 14:14:10|2522.2|2518.2|2522.9|2518.9|2522.9|2518.9|2522.2|2518.2|8
1654006470000|2022-05-31 14:14:30|2523.4|2519.4|2523.9|2519.9|2523.9|2519.9|2523.4|2519.4|11
1654006480000|2022-05-31 14:14:40|2523.7|2519.7|2523.9|2519.9|2523.9|2519.9|2523.7|2519.7|13
1654006490000|2022-05-31 14:14:50|||||||||1
1654006500000|2022-05-31 14:15:00|2523.5|2519.5|2522.7|2518.7|2523.7|2519.7|2522.7|2518.7|15
1654006510000|2022-05-31 14:15:10|||||||||4
1654006520000|2022-05-31 14:15:20|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|4
1654006540000|2022-05-31 14:15:40|2523.6|2519.6|2522.2|2518.2|2523.6|2519.6|2522.2|2518.2|2
1654006550000|2022-05-31 14:15:50|2522|2518|2522|2518|2522|2518|2522|2518|4
1654006560000|2022-05-31 14:16:00|2522.4|2518.4|2522.7|2518.7|2522.7|2518.7|2522.4|2518.4|7
1654006570000|2022-05-31 14:16:10|2522.9|2518.9|2522.2|2518.2|2522.9|2518.9|2522.2|2518.2|2
1654006580000|2022-05-31 14:16:20|||||||||5
1654006590000|2022-05-31 14:16:30|||||||||1
1654006600000|2022-05-31 14:16:40|||||||||1
1654006610000|2022-05-31 14:16:50|||||||||2
1654006620000|2022-05-31 14:17:00|||||||||1
1654006640000|2022-05-31 14:17:20|||||||||3
1654006650000|2022-05-31 14:17:30|||||||||4
1654006660000|2022-05-31 14:17:40|||||||||1
1654006670000|2022-05-31 14:17:50|||||||||1
1654006680000|2022-05-31 14:18:00|||||||||2
1654006700000|2022-05-31 14:18:20|2522.4|2518.4|2524.5|2520.5|2524.5|2520.5|2522.4|2518.4|17
1654006710000|2022-05-31 14:18:30|2524.4|2520.4|2523.7|2519.7|2524.4|2520.4|2523.7|2519.7|19
1654006720000|2022-05-31 14:18:40|2523.4|2519.4|2523.7|2519.7|2523.7|2519.7|2523.4|2519.4|1
1654006730000|2022-05-31 14:18:50|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|5
1654006740000|2022-05-31 14:19:00|2523.4|2519.4|2523.2|2519.2|2523.6|2519.6|2523.2|2519.2|6
1654006750000|2022-05-31 14:19:10|||||||||2
1654006760000|2022-05-31 14:19:20|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|7
1654006770000|2022-05-31 14:19:30|||||||||1
1654006780000|2022-05-31 14:19:40|2522.2|2518.2|2521.9|2517.9|2522.2|2518.2|2521.9|2517.9|6
1654006790000|2022-05-31 14:19:50|||||||||3
1654006800000|2022-05-31 14:20:00|2522.2|2518.2|2522.9|2518.9|2522.9|2518.9|2522.2|2518.2|5
1654006820000|2022-05-31 14:20:20|2522.6|2518.6|2521.2|2517.2|2522.6|2518.6|2521.2|2517.2|33
1654006840000|2022-05-31 14:20:40|||||||||1
1654006850000|2022-05-31 14:20:50|||||||||1
1654006860000|2022-05-31 14:21:00|||||||||3
1654006870000|2022-05-31 14:21:10|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|7
1654006880000|2022-05-31 14:21:20|2522.2|2518.2|2521.2|2517.2|2522.2|2518.2|2521.2|2517.2|4
1654006890000|2022-05-31 14:21:30|||||||||3
1654006900000|2022-05-31 14:21:40|2520.2|2516.2|2520.9|2516.9|2521.2|2517.2|2520.2|2516.2|23
1654006910000|2022-05-31 14:21:50|2520.7|2516.7|2521.2|2517.2|2521.2|2517.2|2520.7|2516.7|11
1654006920000|2022-05-31 14:22:00|2520.2|2516.2|2521.2|2517.2|2521.2|2517.2|2520.2|2516.2|6
1654006930000|2022-05-31 14:22:10|2520.9|2516.9|2520.6|2516.6|2520.9|2516.9|2520.6|2516.6|94
1654006940000|2022-05-31 14:22:20|2520|2516|2519.6|2515.6|2520|2516|2519.6|2515.6|7
1654006950000|2022-05-31 14:22:30|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2
1654006970000|2022-05-31 14:22:50|2519|2515|2519|2515|2519|2515|2519|2515|71
1654006980000|2022-05-31 14:23:00|2518|2514|2516.3|2512.3|2518|2514|2516.3|2512.3|39
1654006990000|2022-05-31 14:23:10|2516|2512|2515.6|2511.6|2516|2512|2515.6|2511.6|23
1654007000000|2022-05-31 14:23:20|2516|2512|2516|2512|2516|2512|2516|2512|28
1654007010000|2022-05-31 14:23:30|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2
1654007020000|2022-05-31 14:23:40|2516.7|2512.7|2518.5|2514.5|2518.5|2514.5|2516.7|2512.7|2
1654007030000|2022-05-31 14:23:50|2518.1|2514.1|2517.5|2513.5|2518.1|2514.1|2517.5|2513.5|8
1654007040000|2022-05-31 14:24:00|2517|2513|2515|2511|2517|2513|2515|2511|32
1654007050000|2022-05-31 14:24:10|2514.6|2510.6|2515|2511|2515|2511|2514.6|2510.6|3
1654007060000|2022-05-31 14:24:20|2514.6|2510.6|2515|2511|2515|2511|2514.5|2510.5|9
1654007070000|2022-05-31 14:24:30|2514.8|2510.8|2514|2510|2514.8|2510.8|2513.7|2509.7|6
1654007080000|2022-05-31 14:24:40|2513.8|2509.8|2513.7|2509.7|2514.3|2510.3|2513.7|2509.7|3
1654007090000|2022-05-31 14:24:50|2513.3|2509.3|2513.7|2509.7|2513.7|2509.7|2513.3|2509.3|4
1654007100000|2022-05-31 14:25:00|2515.8|2511.8|2514.2|2510.2|2516.3|2512.3|2513.7|2509.7|55
1654007110000|2022-05-31 14:25:10|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|1
1654007120000|2022-05-31 14:25:20|2513.3|2509.3|2512.7|2508.7|2513.3|2509.3|2512.7|2508.7|22
1654007130000|2022-05-31 14:25:30|2512.6|2508.6|2511.7|2507.7|2512.6|2508.6|2511.7|2507.7|4
1654007140000|2022-05-31 14:25:40|||||||||7
1654007160000|2022-05-31 14:26:00|||||||||2
1654007170000|2022-05-31 14:26:10|||||||||2
1654007180000|2022-05-31 14:26:20|||||||||1
1654007190000|2022-05-31 14:26:30|2512.7|2508.7|2513.7|2509.7|2513.7|2509.7|2512.7|2508.7|22
1654007200000|2022-05-31 14:26:40|2514.2|2510.2|2514.2|2510.2|2514.3|2510.3|2514.2|2510.2|5
1654007210000|2022-05-31 14:26:50|2513.7|2509.7|2513.2|2509.2|2513.7|2509.7|2513.2|2509.2|11
1654007220000|2022-05-31 14:27:00|2512.2|2508.2|2512.2|2508.2|2512.3|2508.3|2512.2|2508.2|9
1654007240000|2022-05-31 14:27:20|2512.3|2508.3|2512.2|2508.2|2512.3|2508.3|2512.2|2508.2|1
1654007250000|2022-05-31 14:27:30|2512.1|2508.1|2511.7|2507.7|2513.2|2509.2|2511.7|2507.7|17
1654007260000|2022-05-31 14:27:40|||||||||2
1654007270000|2022-05-31 14:27:50|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|3
1654007280000|2022-05-31 14:28:00|2512.2|2508.2|2511.7|2507.7|2512.2|2508.2|2511.7|2507.7|7
1654007290000|2022-05-31 14:28:10|2512.3|2508.3|2512.7|2508.7|2512.7|2508.7|2512.3|2508.3|5
1654007300000|2022-05-31 14:28:20|||||||||4
1654007310000|2022-05-31 14:28:30|||||||||1
1654007320000|2022-05-31 14:28:40|2512.3|2508.3|2514.8|2510.8|2515.3|2511.3|2512.3|2508.3|18
1654007330000|2022-05-31 14:28:50|||||||||1
1654007340000|2022-05-31 14:29:00|2513.7|2509.7|2515|2511|2515|2511|2513.7|2509.7|7
1654007360000|2022-05-31 14:29:20|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|2
1654007380000|2022-05-31 14:29:40|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|7
1654007390000|2022-05-31 14:29:50|2518.5|2514.5|2518.8|2514.8|2518.8|2514.8|2518.5|2514.5|4
1654007400000|2022-05-31 14:30:00|||||||||2
1654007410000|2022-05-31 14:30:10|2519|2515|2519|2515|2519|2515|2519|2515|1
1654007420000|2022-05-31 14:30:20|2520|2516|2520|2516|2520|2516|2520|2516|9
1654007430000|2022-05-31 14:30:30|2520.3|2516.3|2520|2516|2520.5|2516.5|2520|2516|4
1654007440000|2022-05-31 14:30:40|2520.3|2516.3|2519|2515|2520.3|2516.3|2519|2515|12
1654007450000|2022-05-31 14:30:50|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|1
1654007470000|2022-05-31 14:31:10|2518|2514|2518.3|2514.3|2518.3|2514.3|2518|2514|16
1654007480000|2022-05-31 14:31:20|2517.8|2513.8|2518.7|2514.7|2518.7|2514.7|2517.8|2513.8|14
1654007490000|2022-05-31 14:31:30|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2
1654007500000|2022-05-31 14:31:40|2518|2514|2518|2514|2518|2514|2518|2514|11
1654007520000|2022-05-31 14:32:00|2518.3|2514.3|2518.8|2514.8|2518.8|2514.8|2518|2514|7
1654007530000|2022-05-31 14:32:10|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|8
1654007540000|2022-05-31 14:32:20|2518.7|2514.7|2518.3|2514.3|2518.7|2514.7|2518.3|2514.3|4
1654007560000|2022-05-31 14:32:40|||||||||1
1654007570000|2022-05-31 14:32:50|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|9
1654007580000|2022-05-31 14:33:00|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|21
1654007590000|2022-05-31 14:33:10|2517.6|2513.6|2517.3|2513.3|2517.6|2513.6|2517.3|2513.3|4
1654007600000|2022-05-31 14:33:20|2517|2513|2517|2513|2517|2513|2517|2513|10
1654007610000|2022-05-31 14:33:30|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2
1654007620000|2022-05-31 14:33:40|2517|2513|2517|2513|2517|2513|2517|2513|2
1654007630000|2022-05-31 14:33:50|||||||||1
1654007640000|2022-05-31 14:34:00|2517.3|2513.3|2516.3|2512.3|2517.3|2513.3|2516.3|2512.3|9
1654007650000|2022-05-31 14:34:10|2515.5|2511.5|2515|2511|2515.7|2511.7|2515|2511|36
1654007660000|2022-05-31 14:34:20|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|1
1654007680000|2022-05-31 14:34:40|||||||||2
1654007690000|2022-05-31 14:34:50|||||||||1
1654007700000|2022-05-31 14:35:00|2515|2511|2514.8|2510.8|2515|2511|2514.8|2510.8|5
1654007710000|2022-05-31 14:35:10|2514|2510|2513.8|2509.8|2514|2510|2513.8|2509.8|8
1654007720000|2022-05-31 14:35:20|||||||||1
1654007730000|2022-05-31 14:35:30|2513.7|2509.7|2512.6|2508.6|2514.7|2510.7|2512.3|2508.3|13
1654007740000|2022-05-31 14:35:40|2513.3|2509.3|2512.3|2508.3|2513.5|2509.5|2512.3|2508.3|39
1654007750000|2022-05-31 14:35:50|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|6
1654007760000|2022-05-31 14:36:00|2512|2508|2512|2508|2512|2508|2511.6|2507.6|4
1654007770000|2022-05-31 14:36:10|2513|2509|2513.6|2509.6|2513.6|2509.6|2513|2509|4
1654007780000|2022-05-31 14:36:20|2514|2510|2514|2510|2514|2510|2514|2510|1
1654007790000|2022-05-31 14:36:30|2513|2509|2512.6|2508.6|2513|2509|2512.6|2508.6|7
1654007800000|2022-05-31 14:36:40|2513|2509|2513|2509|2513|2509|2513|2509|0
1654007810000|2022-05-31 14:36:50|||||||||3
1654007820000|2022-05-31 14:37:00|2512.6|2508.6|2513.3|2509.3|2513.3|2509.3|2512.6|2508.6|4
1654007830000|2022-05-31 14:37:10|2513|2509|2512.7|2508.7|2513|2509|2512.7|2508.7|13
1654007850000|2022-05-31 14:37:30|2512.3|2508.3|2512|2508|2512.7|2508.7|2512|2508|5
1654007860000|2022-05-31 14:37:40|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|0
1654007870000|2022-05-31 14:37:50|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|1
1654007880000|2022-05-31 14:38:00|||||||||2
1654007890000|2022-05-31 14:38:10|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|15
1654007900000|2022-05-31 14:38:20|2513.3|2509.3|2512.8|2508.8|2513.3|2509.3|2512.8|2508.8|6
1654007910000|2022-05-31 14:38:30|2513|2509|2515.3|2511.3|2515.3|2511.3|2513|2509|17
1654007920000|2022-05-31 14:38:40|||||||||1
1654007930000|2022-05-31 14:38:50|2515|2511|2515|2511|2515|2511|2515|2511|2
1654007940000|2022-05-31 14:39:00|2514|2510|2512.3|2508.3|2514|2510|2512.3|2508.3|5
1654007950000|2022-05-31 14:39:10|2512.8|2508.8|2512.3|2508.3|2513.3|2509.3|2512.3|2508.3|11
1654007970000|2022-05-31 14:39:30|2512|2508|2512|2508|2512|2508|2512|2508|11
1654007980000|2022-05-31 14:39:40|2512.3|2508.3|2511.3|2507.3|2512.6|2508.6|2511.3|2507.3|34
1654007990000|2022-05-31 14:39:50|2510.7|2506.7|2511|2507|2511|2507|2510.7|2506.7|3
1654008000000|2022-05-31 14:40:00|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2510.5|2506.5|7
1654008020000|2022-05-31 14:40:20|||||||||1
1654008030000|2022-05-31 14:40:30|2511|2507|2511|2507|2511|2507|2511|2507|2
1654008040000|2022-05-31 14:40:40|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|4
1654008050000|2022-05-31 14:40:50|||||||||3
1654008060000|2022-05-31 14:41:00|2511|2507|2511.2|2507.2|2511.7|2507.7|2510.8|2506.8|5
1654008070000|2022-05-31 14:41:10|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|0
1654008080000|2022-05-31 14:41:20|2511.6|2507.6|2510.7|2506.7|2511.6|2507.6|2510.7|2506.7|6
1654008090000|2022-05-31 14:41:30|2510.3|2506.3|2511|2507|2511|2507|2510.3|2506.3|7
1654008100000|2022-05-31 14:41:40|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|5
1654008110000|2022-05-31 14:41:50|2510.7|2506.7|2510.3|2506.3|2510.7|2506.7|2510.3|2506.3|2
1654008120000|2022-05-31 14:42:00|2510.7|2506.7|2511|2507|2511|2507|2510.7|2506.7|15
1654008130000|2022-05-31 14:42:10|||||||||1
1654008150000|2022-05-31 14:42:30|||||||||2
1654008160000|2022-05-31 14:42:40|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|3
1654008170000|2022-05-31 14:42:50|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2
1654008180000|2022-05-31 14:43:00|||||||||3
1654008190000|2022-05-31 14:43:10|||||||||2
1654008200000|2022-05-31 14:43:20|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|15
1654008210000|2022-05-31 14:43:30|2511.8|2507.8|2511.7|2507.7|2511.8|2507.8|2511.7|2507.7|3
1654008220000|2022-05-31 14:43:40|2511.8|2507.8|2511.7|2507.7|2511.8|2507.8|2511.7|2507.7|7
1654008230000|2022-05-31 14:43:50|2511|2507|2510.8|2506.8|2511|2507|2510.8|2506.8|5
1654008240000|2022-05-31 14:44:00|2510.5|2506.5|2510.3|2506.3|2510.5|2506.5|2510.3|2506.3|1
1654008250000|2022-05-31 14:44:10|||||||||1
1654008260000|2022-05-31 14:44:20|2511.3|2507.3|2511.3|2507.3|2511.8|2507.8|2511.3|2507.3|3
1654008270000|2022-05-31 14:44:30|||||||||4
1654008280000|2022-05-31 14:44:40|2512.5|2508.5|2512|2508|2512.5|2508.5|2512|2508|5
1654008290000|2022-05-31 14:44:50|2512.3|2508.3|2511.3|2507.3|2512.5|2508.5|2511.3|2507.3|8
1654008300000|2022-05-31 14:45:00|2510.8|2506.8|2510.3|2506.3|2511.3|2507.3|2510.3|2506.3|6
1654008320000|2022-05-31 14:45:20|2511.3|2507.3|2510.8|2506.8|2511.8|2507.8|2510.8|2506.8|8
1654008330000|2022-05-31 14:45:30|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2
1654008340000|2022-05-31 14:45:40|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|1
1654008350000|2022-05-31 14:45:50|||||||||31
1654008360000|2022-05-31 14:46:00|||||||||3
1654008370000|2022-05-31 14:46:10|2510|2506|2510.3|2506.3|2510.3|2506.3|2510|2506|11
1654008380000|2022-05-31 14:46:20|||||||||2
1654008390000|2022-05-31 14:46:30|||||||||3
1654008400000|2022-05-31 14:46:40|||||||||2
1654008410000|2022-05-31 14:46:50|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2
1654008420000|2022-05-31 14:47:00|2510.3|2506.3|2511.8|2507.8|2512.3|2508.3|2510.3|2506.3|10
1654008430000|2022-05-31 14:47:10|2512|2508|2512.3|2508.3|2512.3|2508.3|2512|2508|7
1654008440000|2022-05-31 14:47:20|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|9
1654008450000|2022-05-31 14:47:30|2511.3|2507.3|2512.3|2508.3|2512.3|2508.3|2511.3|2507.3|6
1654008470000|2022-05-31 14:47:50|||||||||2
1654008480000|2022-05-31 14:48:00|||||||||2
1654008490000|2022-05-31 14:48:10|||||||||1
1654008500000|2022-05-31 14:48:20|||||||||1
1654008510000|2022-05-31 14:48:30|2513|2509|2513|2509|2513|2509|2513|2509|15
1654008520000|2022-05-31 14:48:40|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2
1654008530000|2022-05-31 14:48:50|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2
1654008540000|2022-05-31 14:49:00|2512.3|2508.3|2511.3|2507.3|2512.3|2508.3|2510.8|2506.8|9
1654008550000|2022-05-31 14:49:10|2511|2507|2510.3|2506.3|2511.3|2507.3|2510.3|2506.3|13
1654008560000|2022-05-31 14:49:20|||||||||2
1654008570000|2022-05-31 14:49:30|||||||||1
1654008580000|2022-05-31 14:49:40|||||||||3
1654008600000|2022-05-31 14:50:00|2510|2506|2508.8|2504.8|2510|2506|2508.8|2504.8|9
1654008610000|2022-05-31 14:50:10|2509|2505|2510.4|2506.4|2510.4|2506.4|2509|2505|3
1654008630000|2022-05-31 14:50:30|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2
1654008640000|2022-05-31 14:50:40|||||||||2
1654008650000|2022-05-31 14:50:50|||||||||20
1654008660000|2022-05-31 14:51:00|2508.7|2504.7|2509.7|2505.7|2509.7|2505.7|2508.7|2504.7|6
1654008670000|2022-05-31 14:51:10|2510.7|2506.7|2511.3|2507.3|2511.3|2507.3|2510.7|2506.7|9
1654008680000|2022-05-31 14:51:20|2511.8|2507.8|2511.7|2507.7|2512.2|2508.2|2511.7|2507.7|6
1654008690000|2022-05-31 14:51:30|||||||||1
1654008700000|2022-05-31 14:51:40|2510.8|2506.8|2510.3|2506.3|2510.8|2506.8|2510.2|2506.2|11
1654008710000|2022-05-31 14:51:50|2510|2506|2508.7|2504.7|2510|2506|2508.7|2504.7|12
1654008720000|2022-05-31 14:52:00|||||||||1
1654008730000|2022-05-31 14:52:10|2509.8|2505.8|2509.7|2505.7|2510.2|2506.2|2509.5|2505.5|63
1654008740000|2022-05-31 14:52:20|2510.4|2506.4|2509.8|2505.8|2510.7|2506.7|2509.8|2505.8|5
1654008750000|2022-05-31 14:52:30|2509.7|2505.7|2509.6|2505.6|2509.7|2505.7|2509.6|2505.6|9
1654008760000|2022-05-31 14:52:40|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|0
1654008770000|2022-05-31 14:52:50|2509|2505|2509|2505|2509|2505|2509|2505|1
1654008780000|2022-05-31 14:53:00|2508.8|2504.8|2509|2505|2509|2505|2508.8|2504.8|8
1654008790000|2022-05-31 14:53:10|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|3
1654008800000|2022-05-31 14:53:20|2509|2505|2509|2505|2509|2505|2509|2505|0
1654008810000|2022-05-31 14:53:30|2508.3|2504.3|2508.8|2504.8|2509|2505|2508|2504|5
1654008820000|2022-05-31 14:53:40|2509|2505|2509|2505|2509|2505|2509|2505|1
1654008830000|2022-05-31 14:53:50|2508.8|2504.8|2508.3|2504.3|2508.8|2504.8|2508.3|2504.3|6
1654008840000|2022-05-31 14:54:00|2508|2504|2507|2503|2508|2504|2507|2503|16
1654008850000|2022-05-31 14:54:10|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|53
1654008860000|2022-05-31 14:54:20|2507.7|2503.7|2507.3|2503.3|2507.8|2503.8|2507.3|2503.3|3
1654008870000|2022-05-31 14:54:30|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|16
1654008880000|2022-05-31 14:54:40|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|0
1654008890000|2022-05-31 14:54:50|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|4
1654008900000|2022-05-31 14:55:00|2507.3|2503.3|2506.7|2502.7|2507.8|2503.8|2506.7|2502.7|7
1654008940000|2022-05-31 14:55:40|||||||||4
1654008960000|2022-05-31 14:56:00|2506.4|2502.4|2505.3|2501.3|2506.4|2502.4|2505.3|2501.3|35
1654008970000|2022-05-31 14:56:10|2504.7|2500.7|2505.7|2501.7|2505.7|2501.7|2504.7|2500.7|10
1654008980000|2022-05-31 14:56:20|||||||||2
1654008990000|2022-05-31 14:56:30|2504.3|2500.3|2505.3|2501.3|2505.3|2501.3|2504.3|2500.3|19
1654009000000|2022-05-31 14:56:40|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2
1654009010000|2022-05-31 14:56:50|2505.1|2501.1|2505.7|2501.7|2505.7|2501.7|2504.7|2500.7|9
1654009020000|2022-05-31 14:57:00|2503.7|2499.7|2502.7|2498.7|2503.7|2499.7|2502.7|2498.7|83
1654009030000|2022-05-31 14:57:10|2503.4|2499.4|2503.7|2499.7|2503.7|2499.7|2503.4|2499.4|8
1654009040000|2022-05-31 14:57:20|||||||||3
1654009050000|2022-05-31 14:57:30|2503.3|2499.3|2502.2|2498.2|2503.3|2499.3|2502.2|2498.2|9
1654009060000|2022-05-31 14:57:40|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.3|2497.3|1
1654009070000|2022-05-31 14:57:50|2501.3|2497.3|2501.3|2497.3|2501.7|2497.7|2501.3|2497.3|5
1654009080000|2022-05-31 14:58:00|2501|2497|2502|2498|2502|2498|2501|2497|34
1654009090000|2022-05-31 14:58:10|2502.1|2498.1|2503.3|2499.3|2503.3|2499.3|2502.1|2498.1|9
1654009100000|2022-05-31 14:58:20|2503.7|2499.7|2504|2500|2504|2500|2503.7|2499.7|9
1654009110000|2022-05-31 14:58:30|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|1
1654009120000|2022-05-31 14:58:40|2503.3|2499.3|2503.7|2499.7|2503.7|2499.7|2503.3|2499.3|5
1654009130000|2022-05-31 14:58:50|2503.8|2499.8|2503.8|2499.8|2504.3|2500.3|2503.8|2499.8|3
1654009140000|2022-05-31 14:59:00|2504|2500|2504|2500|2504.3|2500.3|2503.8|2499.8|1
1654009150000|2022-05-31 14:59:10|2504.3|2500.3|2503.3|2499.3|2504.3|2500.3|2503.3|2499.3|8
1654009170000|2022-05-31 14:59:30|||||||||1
1654009190000|2022-05-31 14:59:50|2504.1|2500.1|2504.3|2500.3|2504.3|2500.3|2503.8|2499.8|2
1654009200000|2022-05-31 15:00:00|2504.2|2500.2|2503.3|2499.3|2504.2|2500.2|2503.3|2499.3|14
1654009210000|2022-05-31 15:00:10|2503.7|2499.7|2502.7|2498.7|2503.7|2499.7|2502.7|2498.7|24
1654009230000|2022-05-31 15:00:30|||||||||7
1654009240000|2022-05-31 15:00:40|2503.3|2499.3|2503.7|2499.7|2503.7|2499.7|2503.3|2499.3|25
1654009250000|2022-05-31 15:00:50|||||||||6
1654009260000|2022-05-31 15:01:00|2503|2499|2501.7|2497.7|2503|2499|2501.7|2497.7|3
1654009270000|2022-05-31 15:01:10|2502.4|2498.4|2502.7|2498.7|2502.7|2498.7|2502.4|2498.4|2
1654009280000|2022-05-31 15:01:20|||||||||15
1654009290000|2022-05-31 15:01:30|||||||||1
1654009300000|2022-05-31 15:01:40|2502.3|2498.3|2502.7|2498.7|2502.7|2498.7|2502.3|2498.3|2
1654009310000|2022-05-31 15:01:50|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|1
1654009320000|2022-05-31 15:02:00|2502.7|2498.7|2502.3|2498.3|2502.7|2498.7|2502.3|2498.3|11
1654009330000|2022-05-31 15:02:10|2502.7|2498.7|2502.3|2498.3|2502.7|2498.7|2502.3|2498.3|2
1654009340000|2022-05-31 15:02:20|||||||||7
1654009350000|2022-05-31 15:02:30|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|1
1654009360000|2022-05-31 15:02:40|2502.3|2498.3|2502.7|2498.7|2502.7|2498.7|2502.3|2498.3|2
1654009370000|2022-05-31 15:02:50|||||||||1
1654009380000|2022-05-31 15:03:00|2502|2498|2499.7|2495.7|2502|2498|2499.7|2495.7|45
1654009400000|2022-05-31 15:03:20|2500|2496|2501.1|2497.1|2501.2|2497.2|2500|2496|15
1654009410000|2022-05-31 15:03:30|2500.7|2496.7|2499.7|2495.7|2500.7|2496.7|2499.7|2495.7|9
1654009420000|2022-05-31 15:03:40|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|6
1654009440000|2022-05-31 15:04:00|2501.1|2497.1|2500.3|2496.3|2501.1|2497.1|2500.3|2496.3|10
1654009450000|2022-05-31 15:04:10|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|1
1654009460000|2022-05-31 15:04:20|||||||||9
1654009470000|2022-05-31 15:04:30|||||||||6
1654009480000|2022-05-31 15:04:40|2501|2497|2501.7|2497.7|2501.7|2497.7|2501|2497|13
1654009490000|2022-05-31 15:04:50|2502.7|2498.7|2503.2|2499.2|2503.3|2499.3|2502.7|2498.7|16
1654009500000|2022-05-31 15:05:00|2502.7|2498.7|2503.3|2499.3|2503.3|2499.3|2502.7|2498.7|1
1654009510000|2022-05-31 15:05:10|2503.7|2499.7|2504.3|2500.3|2504.3|2500.3|2503.7|2499.7|2
1654009520000|2022-05-31 15:05:20|2504|2500|2504|2500|2504|2500|2504|2500|3
1654009530000|2022-05-31 15:05:30|||||||||1
1654009540000|2022-05-31 15:05:40|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|5
1654009550000|2022-05-31 15:05:50|2503.3|2499.3|2504.3|2500.3|2504.3|2500.3|2503.3|2499.3|2
1654009560000|2022-05-31 15:06:00|2504.2|2500.2|2503.3|2499.3|2504.2|2500.2|2503.3|2499.3|8
1654009570000|2022-05-31 15:06:10|2502|2498|2502|2498|2502.3|2498.3|2501.8|2497.8|127
1654009580000|2022-05-31 15:06:20|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2
1654009600000|2022-05-31 15:06:40|||||||||6
1654009610000|2022-05-31 15:06:50|2502|2498|2501.8|2497.8|2502|2498|2501.8|2497.8|1
1654009620000|2022-05-31 15:07:00|2502|2498|2501.8|2497.8|2502|2498|2501.8|2497.8|1
1654009630000|2022-05-31 15:07:10|||||||||1
1654009640000|2022-05-31 15:07:20|2502.7|2498.7|2502.8|2498.8|2502.8|2498.8|2502.7|2498.7|3
1654009650000|2022-05-31 15:07:30|2503|2499|2503.7|2499.7|2503.7|2499.7|2503|2499|2
1654009670000|2022-05-31 15:07:50|2504.1|2500.1|2504.3|2500.3|2504.3|2500.3|2504.1|2500.1|5
1654009680000|2022-05-31 15:08:00|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2
1654009690000|2022-05-31 15:08:10|2503|2499|2503|2499|2503|2499|2503|2499|9
1654009700000|2022-05-31 15:08:20|2502.5|2498.5|2501.8|2497.8|2502.5|2498.5|2501.8|2497.8|4
1654009710000|2022-05-31 15:08:30|||||||||1
1654009720000|2022-05-31 15:08:40|2501.7|2497.7|2501.5|2497.5|2501.7|2497.7|2501.3|2497.3|2
1654009730000|2022-05-31 15:08:50|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|7
1654009740000|2022-05-31 15:09:00|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|3
1654009750000|2022-05-31 15:09:10|2501|2497|2501|2497|2501|2497|2501|2497|1
1654009760000|2022-05-31 15:09:20|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|3
1654009770000|2022-05-31 15:09:30|||||||||2
1654009780000|2022-05-31 15:09:40|2501.7|2497.7|2502|2498|2502|2498|2501.7|2497.7|8
1654009790000|2022-05-31 15:09:50|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|1
1654009800000|2022-05-31 15:10:00|2501.8|2497.8|2502|2498|2502|2498|2501.8|2497.8|6
1654009810000|2022-05-31 15:10:10|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|1
1654009820000|2022-05-31 15:10:20|2503|2499|2503.6|2499.6|2503.6|2499.6|2503|2499|13
1654009830000|2022-05-31 15:10:30|2504|2500|2502.5|2498.5|2504|2500|2502.5|2498.5|2
1654009840000|2022-05-31 15:10:40|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|0
1654009850000|2022-05-31 15:10:50|2502.7|2498.7|2502.8|2498.8|2502.8|2498.8|2502.7|2498.7|7
1654009860000|2022-05-31 15:11:00|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|8
1654009870000|2022-05-31 15:11:10|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|3
1654009880000|2022-05-31 15:11:20|2502|2498|2501.3|2497.3|2502|2498|2501.3|2497.3|3
1654009890000|2022-05-31 15:11:30|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|1
1654009900000|2022-05-31 15:11:40|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1654009910000|2022-05-31 15:11:50|2501.7|2497.7|2501.3|2497.3|2501.7|2497.7|2501.3|2497.3|14
1654009920000|2022-05-31 15:12:00|||||||||2
1654009940000|2022-05-31 15:12:20|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|1
1654009950000|2022-05-31 15:12:30|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|1
1654009960000|2022-05-31 15:12:40|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|1
1654009970000|2022-05-31 15:12:50|2501|2497|2501|2497|2501|2497|2501|2497|2
1654009980000|2022-05-31 15:13:00|||||||||3
1654009990000|2022-05-31 15:13:10|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|11
1654010000000|2022-05-31 15:13:20|||||||||1
1654010010000|2022-05-31 15:13:30|2502|2498|2502|2498|2502|2498|2502|2498|1
1654010020000|2022-05-31 15:13:40|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|1
1654010030000|2022-05-31 15:13:50|||||||||1
1654010040000|2022-05-31 15:14:00|2502.5|2498.5|2503|2499|2503|2499|2502.5|2498.5|4
1654010050000|2022-05-31 15:14:10|||||||||1
1654010060000|2022-05-31 15:14:20|||||||||1
1654010070000|2022-05-31 15:14:30|||||||||1
1654010090000|2022-05-31 15:14:50|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2
1654010100000|2022-05-31 15:15:00|2503|2499|2503|2499|2503|2499|2503|2499|4
1654010110000|2022-05-31 15:15:10|||||||||1
1654010120000|2022-05-31 15:15:20|2503.3|2499.3|2503|2499|2503.3|2499.3|2503|2499|9
1654010140000|2022-05-31 15:15:40|||||||||19
1654010160000|2022-05-31 15:16:00|||||||||1
1654010170000|2022-05-31 15:16:10|||||||||5
1654010180000|2022-05-31 15:16:20|||||||||4
1654010190000|2022-05-31 15:16:30|||||||||8
1654010200000|2022-05-31 15:16:40|||||||||1
1654010210000|2022-05-31 15:16:50|||||||||3
1654010220000|2022-05-31 15:17:00|||||||||26
1654010230000|2022-05-31 15:17:10|2503.2|2499.2|2504|2500|2504|2500|2503.2|2499.2|71
1654010250000|2022-05-31 15:17:30|2504.3|2500.3|2504|2500|2504.3|2500.3|2504|2500|5
1654010260000|2022-05-31 15:17:40|||||||||1
1654010270000|2022-05-31 15:17:50|||||||||1
1654010280000|2022-05-31 15:18:00|2503|2499|2501.5|2497.5|2503|2499|2501.5|2497.5|9
1654010290000|2022-05-31 15:18:10|2501.8|2497.8|2501.8|2497.8|2502|2498|2501.8|2497.8|2
1654010300000|2022-05-31 15:18:20|2502|2498|2501.3|2497.3|2502|2498|2501.3|2497.3|4
1654010310000|2022-05-31 15:18:30|2501|2497|2500.7|2496.7|2501|2497|2500.7|2496.7|5
1654010320000|2022-05-31 15:18:40|2500|2496|2500|2496|2500|2496|2500|2496|0
1654010330000|2022-05-31 15:18:50|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2
1654010340000|2022-05-31 15:19:00|||||||||4
1654010350000|2022-05-31 15:19:10|||||||||1
1654010360000|2022-05-31 15:19:20|||||||||1
1654010370000|2022-05-31 15:19:30|||||||||1
1654010380000|2022-05-31 15:19:40|2500|2496|2500|2496|2500|2496|2500|2496|11
1654010390000|2022-05-31 15:19:50|||||||||3
1654010400000|2022-05-31 15:20:00|||||||||6
1654010410000|2022-05-31 15:20:10|||||||||3
1654010430000|2022-05-31 15:20:30|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2
1654010440000|2022-05-31 15:20:40|2500|2496|2500|2496|2500.3|2496.3|2500|2496|2
1654010450000|2022-05-31 15:20:50|||||||||1
1654010460000|2022-05-31 15:21:00|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2
1654010470000|2022-05-31 15:21:10|2500|2496|2500|2496|2500|2496|2500|2496|1
1654010480000|2022-05-31 15:21:20|||||||||1
1654010490000|2022-05-31 15:21:30|||||||||2
1654010500000|2022-05-31 15:21:40|||||||||2
1654010510000|2022-05-31 15:21:50|||||||||4
1654010520000|2022-05-31 15:22:00|||||||||2
1654010530000|2022-05-31 15:22:10|||||||||2
1654010550000|2022-05-31 15:22:30|||||||||2
1654010570000|2022-05-31 15:22:50|||||||||2
1654010590000|2022-05-31 15:23:10|||||||||4
1654010600000|2022-05-31 15:23:20|||||||||3
1654010620000|2022-05-31 15:23:40|||||||||1
1654010630000|2022-05-31 15:23:50|||||||||1
1654010640000|2022-05-31 15:24:00|2499|2495|2495.3|2491.3|2499|2495|2495|2491|106
1654010650000|2022-05-31 15:24:10|2495.1|2491.1|2496|2492|2496|2492|2493.3|2489.3|86
1654010660000|2022-05-31 15:24:20|2495.8|2491.8|2495.7|2491.7|2495.8|2491.8|2495.7|2491.7|2
1654010670000|2022-05-31 15:24:30|2495|2491|2495.3|2491.3|2495.3|2491.3|2495|2491|6
1654010680000|2022-05-31 15:24:40|2495|2491|2495.3|2491.3|2495.3|2491.3|2495|2491|21
1654010690000|2022-05-31 15:24:50|2495|2491|2495|2491|2495|2491|2495|2491|1
1654010700000|2022-05-31 15:25:00|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495|2491|3
1654010710000|2022-05-31 15:25:10|2495|2491|2494|2490|2495|2491|2494|2490|9
1654010730000|2022-05-31 15:25:30|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|0
1654010740000|2022-05-31 15:25:40|2494.7|2490.7|2494.8|2490.8|2495|2491|2494.7|2490.7|14
1654010750000|2022-05-31 15:25:50|2494.5|2490.5|2494.8|2490.8|2494.8|2490.8|2494.3|2490.3|5
1654010760000|2022-05-31 15:26:00|2494.5|2490.5|2495|2491|2495|2491|2494.5|2490.5|2
1654010770000|2022-05-31 15:26:10|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|6
1654010780000|2022-05-31 15:26:20|2498.3|2494.3|2497.3|2493.3|2498.5|2494.5|2497.3|2493.3|49
1654010790000|2022-05-31 15:26:30|2497.5|2493.5|2497.3|2493.3|2498|2494|2497.3|2493.3|2
1654010800000|2022-05-31 15:26:40|2497.5|2493.5|2498.5|2494.5|2498.5|2494.5|2497.3|2493.3|18
1654010820000|2022-05-31 15:27:00|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|5
1654010830000|2022-05-31 15:27:10|2498|2494|2501|2497|2501.3|2497.3|2498|2494|15
1654010840000|2022-05-31 15:27:20|2500.5|2496.5|2500|2496|2500.5|2496.5|2499.5|2495.5|10
1654010850000|2022-05-31 15:27:30|||||||||1
1654010860000|2022-05-31 15:27:40|2500.5|2496.5|2500.5|2496.5|2501.5|2497.5|2500.3|2496.3|32
1654010870000|2022-05-31 15:27:50|2500.3|2496.3|2501.2|2497.2|2501.2|2497.2|2500.3|2496.3|1
1654010880000|2022-05-31 15:28:00|2500.8|2496.8|2500.3|2496.3|2501.3|2497.3|2500.3|2496.3|2
1654010890000|2022-05-31 15:28:10|2500.5|2496.5|2500.8|2496.8|2501|2497|2500.5|2496.5|4
1654010900000|2022-05-31 15:28:20|2500.7|2496.7|2500.3|2496.3|2500.7|2496.7|2500.3|2496.3|12
1654010910000|2022-05-31 15:28:30|||||||||1
1654010920000|2022-05-31 15:28:40|2500.7|2496.7|2500.8|2496.8|2500.8|2496.8|2500.5|2496.5|12
1654010930000|2022-05-31 15:28:50|2500.5|2496.5|2501.3|2497.3|2501.3|2497.3|2500.5|2496.5|3
1654010940000|2022-05-31 15:29:00|2501.1|2497.1|2501|2497|2501.1|2497.1|2501|2497|10
1654010950000|2022-05-31 15:29:10|2501.3|2497.3|2502.8|2498.8|2503|2499|2501.3|2497.3|19
1654010960000|2022-05-31 15:29:20|2503.3|2499.3|2503.5|2499.5|2503.8|2499.8|2502.7|2498.7|15
1654010970000|2022-05-31 15:29:30|2503.3|2499.3|2503|2499|2503.7|2499.7|2503|2499|3
1654010980000|2022-05-31 15:29:40|2503.3|2499.3|2503.5|2499.5|2503.5|2499.5|2503.3|2499.3|1
1654010990000|2022-05-31 15:29:50|2503.3|2499.3|2503.5|2499.5|2503.5|2499.5|2503.3|2499.3|1
1654011000000|2022-05-31 15:30:00|2502.7|2498.7|2501|2497|2502.7|2498.7|2501|2497|17
1654011010000|2022-05-31 15:30:10|2501.3|2497.3|2502.5|2498.5|2502.5|2498.5|2501.3|2497.3|16
1654011020000|2022-05-31 15:30:20|2502.1|2498.1|2500.5|2496.5|2502.1|2498.1|2500.3|2496.3|5
1654011030000|2022-05-31 15:30:30|2500.2|2496.2|2502|2498|2502|2498|2499.5|2495.5|27
1654011040000|2022-05-31 15:30:40|2501.5|2497.5|2502.3|2498.3|2503|2499|2501.5|2497.5|3
1654011050000|2022-05-31 15:30:50|2502.5|2498.5|2502.3|2498.3|2502.5|2498.5|2502.3|2498.3|1
1654011070000|2022-05-31 15:31:10|||||||||1
1654011080000|2022-05-31 15:31:20|2502|2498|2502|2498|2502|2498|2502|2498|2
1654011090000|2022-05-31 15:31:30|2502.3|2498.3|2503|2499|2503|2499|2502.3|2498.3|13
1654011100000|2022-05-31 15:31:40|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|4
1654011110000|2022-05-31 15:31:50|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|1
1654011120000|2022-05-31 15:32:00|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.1|2501.1|19
1654011130000|2022-05-31 15:32:10|2506.1|2502.1|2506.6|2502.6|2506.6|2502.6|2506.1|2502.1|6
1654011140000|2022-05-31 15:32:20|||||||||4
1654011150000|2022-05-31 15:32:30|2505.6|2501.6|2505.9|2501.9|2505.9|2501.9|2504.6|2500.6|21
1654011160000|2022-05-31 15:32:40|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|24
1654011170000|2022-05-31 15:32:50|2507|2503|2507.2|2503.2|2507.2|2503.2|2507|2503|9
1654011180000|2022-05-31 15:33:00|2507.1|2503.1|2506.6|2502.6|2508.1|2504.1|2506.6|2502.6|23
1654011190000|2022-05-31 15:33:10|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|5
1654011200000|2022-05-31 15:33:20|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|7
1654011210000|2022-05-31 15:33:30|2506.2|2502.2|2507.2|2503.2|2507.2|2503.2|2506.2|2502.2|9
1654011220000|2022-05-31 15:33:40|2507.6|2503.6|2506.6|2502.6|2507.6|2503.6|2506.6|2502.6|2
1654011230000|2022-05-31 15:33:50|2506.1|2502.1|2505.6|2501.6|2506.1|2502.1|2505.6|2501.6|3
1654011240000|2022-05-31 15:34:00|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|4
1654011250000|2022-05-31 15:34:10|2505.1|2501.1|2503.6|2499.6|2505.1|2501.1|2503.6|2499.6|8
1654011260000|2022-05-31 15:34:20|2503.7|2499.7|2504.7|2500.7|2505.1|2501.1|2503.6|2499.6|7
1654011270000|2022-05-31 15:34:30|||||||||10
1654011280000|2022-05-31 15:34:40|2504.6|2500.6|2504.1|2500.1|2504.6|2500.6|2504.1|2500.1|2
1654011290000|2022-05-31 15:34:50|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|12
1654011300000|2022-05-31 15:35:00|2505.2|2501.2|2505.1|2501.1|2505.2|2501.2|2505|2501|8
1654011310000|2022-05-31 15:35:10|2505|2501|2505.1|2501.1|2505.1|2501.1|2504.6|2500.6|5
1654011320000|2022-05-31 15:35:20|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.1|2501.1|3
1654011330000|2022-05-31 15:35:30|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|1
1654011340000|2022-05-31 15:35:40|2505|2501|2504.2|2500.2|2505|2501|2504.2|2500.2|2
1654011350000|2022-05-31 15:35:50|||||||||2
1654011360000|2022-05-31 15:36:00|2504.4|2500.4|2506.2|2502.2|2506.2|2502.2|2504.4|2500.4|26
1654011370000|2022-05-31 15:36:10|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|0
1654011380000|2022-05-31 15:36:20|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2
1654011390000|2022-05-31 15:36:30|2506.9|2502.9|2507.2|2503.2|2507.2|2503.2|2506.7|2502.7|3
1654011400000|2022-05-31 15:36:40|2507.1|2503.1|2507.2|2503.2|2507.2|2503.2|2507.1|2503.1|1
1654011410000|2022-05-31 15:36:50|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.6|2503.6|6
1654011430000|2022-05-31 15:37:10|2508.2|2504.2|2508.6|2504.6|2508.6|2504.6|2508.2|2504.2|2
1654011450000|2022-05-31 15:37:30|||||||||12
1654011460000|2022-05-31 15:37:40|2507.9|2503.9|2507|2503|2507.9|2503.9|2507|2503|5
1654011470000|2022-05-31 15:37:50|2506.2|2502.2|2506.6|2502.6|2506.6|2502.6|2506.2|2502.2|2
1654011480000|2022-05-31 15:38:00|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|1
1654011490000|2022-05-31 15:38:10|2506.6|2502.6|2506.6|2502.6|2507.7|2503.7|2506.2|2502.2|50
1654011500000|2022-05-31 15:38:20|2506.7|2502.7|2507.7|2503.7|2507.7|2503.7|2506.6|2502.6|20
1654011510000|2022-05-31 15:38:30|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|1
1654011520000|2022-05-31 15:38:40|2507.6|2503.6|2507.6|2503.6|2508|2504|2507.2|2503.2|20
1654011530000|2022-05-31 15:38:50|2507.7|2503.7|2508.2|2504.2|2509.2|2505.2|2507.7|2503.7|11
1654011540000|2022-05-31 15:39:00|2508.6|2504.6|2508.2|2504.2|2508.6|2504.6|2508.2|2504.2|11
1654011550000|2022-05-31 15:39:10|2509.2|2505.2|2509.6|2505.6|2509.6|2505.6|2509.2|2505.2|1
1654011560000|2022-05-31 15:39:20|2508.9|2504.9|2508.2|2504.2|2508.9|2504.9|2508.2|2504.2|11
1654011570000|2022-05-31 15:39:30|||||||||1
1654011590000|2022-05-31 15:39:50|2507.5|2503.5|2509.2|2505.2|2509.2|2505.2|2507.2|2503.2|25
1654011600000|2022-05-31 15:40:00|2509.6|2505.6|2509.6|2505.6|2509.7|2505.7|2509.6|2505.6|2
1654011610000|2022-05-31 15:40:10|2509.4|2505.4|2506.6|2502.6|2509.4|2505.4|2506.6|2502.6|31
1654011620000|2022-05-31 15:40:20|2505.9|2501.9|2505.7|2501.7|2505.9|2501.9|2505.7|2501.7|1
1654011630000|2022-05-31 15:40:30|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.1|2502.1|12
1654011640000|2022-05-31 15:40:40|||||||||1
1654011650000|2022-05-31 15:40:50|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.2|2502.2|4
1654011660000|2022-05-31 15:41:00|||||||||5
1654011670000|2022-05-31 15:41:10|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2
1654011680000|2022-05-31 15:41:20|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|3
1654011690000|2022-05-31 15:41:30|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|0
1654011700000|2022-05-31 15:41:40|||||||||1
1654011720000|2022-05-31 15:42:00|2507.2|2503.2|2509.4|2505.4|2509.6|2505.6|2507.2|2503.2|35
1654011730000|2022-05-31 15:42:10|2508.6|2504.6|2509.6|2505.6|2509.6|2505.6|2508.6|2504.6|5
1654011740000|2022-05-31 15:42:20|2509.7|2505.7|2509.2|2505.2|2510.2|2506.2|2509.2|2505.2|22
1654011750000|2022-05-31 15:42:30|2509.6|2505.6|2509.7|2505.7|2509.7|2505.7|2509.2|2505.2|7
1654011760000|2022-05-31 15:42:40|2510.1|2506.1|2511.2|2507.2|2511.2|2507.2|2510.1|2506.1|10
1654011770000|2022-05-31 15:42:50|2511.6|2507.6|2510.2|2506.2|2511.6|2507.6|2510.2|2506.2|7
1654011780000|2022-05-31 15:43:00|2512.1|2508.1|2511.6|2507.6|2512.6|2508.6|2511.6|2507.6|26
1654011790000|2022-05-31 15:43:10|2511.2|2507.2|2510.9|2506.9|2511.2|2507.2|2510.9|2506.9|23
1654011800000|2022-05-31 15:43:20|2510.1|2506.1|2508.6|2504.6|2510.1|2506.1|2507.7|2503.7|41
1654011810000|2022-05-31 15:43:30|2508.2|2504.2|2509.7|2505.7|2510|2506|2508.2|2504.2|18
1654011820000|2022-05-31 15:43:40|2510.1|2506.1|2510.7|2506.7|2510.7|2506.7|2510.1|2506.1|2
1654011830000|2022-05-31 15:43:50|||||||||1
1654011840000|2022-05-31 15:44:00|2511.5|2507.5|2513.2|2509.2|2514.1|2510.1|2511.5|2507.5|26
1654011850000|2022-05-31 15:44:10|2513.6|2509.6|2513.6|2509.6|2514.2|2510.2|2513.6|2509.6|3
1654011860000|2022-05-31 15:44:20|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2512.2|2508.2|12
1654011870000|2022-05-31 15:44:30|2512.9|2508.9|2512.6|2508.6|2512.9|2508.9|2512.6|2508.6|2
1654011880000|2022-05-31 15:44:40|2511.2|2507.2|2511.6|2507.6|2511.6|2507.6|2511.2|2507.2|17
1654011890000|2022-05-31 15:44:50|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|3
1654011900000|2022-05-31 15:45:00|2511.9|2507.9|2512.2|2508.2|2512.7|2508.7|2511.9|2507.9|31
1654011910000|2022-05-31 15:45:10|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|13
1654011920000|2022-05-31 15:45:20|2512.4|2508.4|2513.5|2509.5|2513.5|2509.5|2512.4|2508.4|9
1654011930000|2022-05-31 15:45:30|2513.9|2509.9|2515|2511|2515.9|2511.9|2513.9|2509.9|13
1654011940000|2022-05-31 15:45:40|2514.1|2510.1|2515|2511|2515|2511|2514.1|2510.1|14
1654011950000|2022-05-31 15:45:50|2515.1|2511.1|2515|2511|2515.5|2511.5|2514.9|2510.9|7
1654011960000|2022-05-31 15:46:00|2514.5|2510.5|2515.4|2511.4|2515.5|2511.5|2514.5|2510.5|14
1654011970000|2022-05-31 15:46:10|2515.5|2511.5|2515.9|2511.9|2515.9|2511.9|2515.5|2511.5|3
1654011980000|2022-05-31 15:46:20|2516.2|2512.2|2517.5|2513.5|2517.7|2513.7|2515.9|2511.9|77
1654011990000|2022-05-31 15:46:30|2517.9|2513.9|2518.4|2514.4|2518.4|2514.4|2517.4|2513.4|39
1654012000000|2022-05-31 15:46:40|2517.9|2513.9|2518|2514|2518|2514|2517.9|2513.9|1
1654012010000|2022-05-31 15:46:50|2517.6|2513.6|2517.1|2513.1|2517.6|2513.6|2517.1|2513.1|25
1654012020000|2022-05-31 15:47:00|2517.9|2513.9|2518|2514|2518.5|2514.5|2517.9|2513.9|34
1654012030000|2022-05-31 15:47:10|2516.4|2512.4|2515.3|2511.3|2516.4|2512.4|2514.9|2510.9|63
1654012040000|2022-05-31 15:47:20|2515.5|2511.5|2516.9|2512.9|2517.2|2513.2|2515.5|2511.5|20
1654012050000|2022-05-31 15:47:30|2516|2512|2515.4|2511.4|2516.5|2512.5|2515.4|2511.4|8
1654012060000|2022-05-31 15:47:40|2515.2|2511.2|2515|2511|2515.4|2511.4|2514.9|2510.9|2
1654012070000|2022-05-31 15:47:50|2514.9|2510.9|2513.9|2509.9|2514.9|2510.9|2513.9|2509.9|15
1654012080000|2022-05-31 15:48:00|2514.5|2510.5|2513.5|2509.5|2514.5|2510.5|2512|2508|88
1654012090000|2022-05-31 15:48:10|2513.2|2509.2|2513.5|2509.5|2513.5|2509.5|2513.2|2509.2|29
1654012100000|2022-05-31 15:48:20|2513.9|2509.9|2513.4|2509.4|2513.9|2509.9|2512.9|2508.9|39
1654012110000|2022-05-31 15:48:30|2513.5|2509.5|2513.9|2509.9|2513.9|2509.9|2513.5|2509.5|19
1654012120000|2022-05-31 15:48:40|2513.6|2509.6|2512.9|2508.9|2513.6|2509.6|2512.4|2508.4|76
1654012130000|2022-05-31 15:48:50|2513.2|2509.2|2512.2|2508.2|2513.2|2509.2|2512.2|2508.2|49
1654012140000|2022-05-31 15:49:00|2511.2|2507.2|2510.9|2506.9|2511.2|2507.2|2510.9|2506.9|61
1654012150000|2022-05-31 15:49:10|2510.7|2506.7|2510.9|2506.9|2510.9|2506.9|2510.2|2506.2|37
1654012160000|2022-05-31 15:49:20|2510.2|2506.2|2510.9|2506.9|2511.2|2507.2|2510.2|2506.2|56
1654012170000|2022-05-31 15:49:30|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2510.9|2506.9|71
1654012180000|2022-05-31 15:49:40|2511.9|2507.9|2512.9|2508.9|2512.9|2508.9|2511.9|2507.9|149
1654012190000|2022-05-31 15:49:50|2513.2|2509.2|2511.2|2507.2|2513.2|2509.2|2511.2|2507.2|115
1654012200000|2022-05-31 15:50:00|2511|2507|2508|2504|2511|2507|2508|2504|202
1654012210000|2022-05-31 15:50:10|2509.1|2505.1|2509.5|2505.5|2509.5|2505.5|2509.1|2505.1|9
1654012220000|2022-05-31 15:50:20|2509.6|2505.6|2510.6|2506.6|2510.6|2506.6|2509.6|2505.6|26
1654012230000|2022-05-31 15:50:30|2510.5|2506.5|2511.1|2507.1|2511.6|2507.6|2510.1|2506.1|38
1654012240000|2022-05-31 15:50:40|2509.6|2505.6|2510.6|2506.6|2510.6|2506.6|2509.6|2505.6|31
1654012260000|2022-05-31 15:51:00|||||||||12
1654012270000|2022-05-31 15:51:10|2511|2507|2511|2507|2511|2507|2511|2507|11
1654012280000|2022-05-31 15:51:20|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|10
1654012290000|2022-05-31 15:51:30|2510.5|2506.5|2510|2506|2510.5|2506.5|2510|2506|13
1654012300000|2022-05-31 15:51:40|2508.6|2504.6|2509|2505|2509|2505|2508.6|2504.6|17
1654012320000|2022-05-31 15:52:00|2508.9|2504.9|2509.5|2505.5|2509.5|2505.5|2508.6|2504.6|10
1654012330000|2022-05-31 15:52:10|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2
1654012340000|2022-05-31 15:52:20|2509.7|2505.7|2510.1|2506.1|2510.1|2506.1|2509.7|2505.7|0
1654012350000|2022-05-31 15:52:30|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|10
1654012360000|2022-05-31 15:52:40|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|0
1654012380000|2022-05-31 15:53:00|2511|2507|2509.6|2505.6|2512|2508|2509.6|2505.6|29
1654012390000|2022-05-31 15:53:10|2509.7|2505.7|2509.6|2505.6|2510.6|2506.6|2509.6|2505.6|2
1654012400000|2022-05-31 15:53:20|2509.1|2505.1|2509.6|2505.6|2509.6|2505.6|2509|2505|14
1654012420000|2022-05-31 15:53:40|2510|2506|2510|2506|2510|2506|2510|2506|3
1654012430000|2022-05-31 15:53:50|2510.4|2506.4|2510.6|2506.6|2510.6|2506.6|2510.4|2506.4|1
1654012440000|2022-05-31 15:54:00|||||||||10
1654012450000|2022-05-31 15:54:10|2511|2507|2511.5|2507.5|2511.5|2507.5|2511|2507|2
1654012470000|2022-05-31 15:54:30|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|0
1654012480000|2022-05-31 15:54:40|||||||||1
1654012530000|2022-05-31 15:55:30|||||||||11
1654012550000|2022-05-31 15:55:50|2512|2508|2512|2508|2512|2508|2512|2508|4
1654012560000|2022-05-31 15:56:00|||||||||6
1654012570000|2022-05-31 15:56:10|||||||||1
1654012580000|2022-05-31 15:56:20|||||||||1
1654012590000|2022-05-31 15:56:30|||||||||1
1654012620000|2022-05-31 15:57:00|2511.4|2507.4|2510.6|2506.6|2511.4|2507.4|2510.5|2506.5|18
1654012710000|2022-05-31 15:58:30|2510.9|2506.9|2511.6|2507.6|2511.6|2507.6|2510.9|2506.9|16
1654012730000|2022-05-31 15:58:50|||||||||1
1654012740000|2022-05-31 15:59:00|||||||||3
1654012750000|2022-05-31 15:59:10|||||||||3
1654012780000|2022-05-31 15:59:40|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2
1654012790000|2022-05-31 15:59:50|2513.7|2509.7|2514.2|2510.2|2514.2|2510.2|2513.7|2509.7|10
1654012800000|2022-05-31 16:00:00|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|5
1654012810000|2022-05-31 16:00:10|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|0
1654012830000|2022-05-31 16:00:30|2516|2512|2516|2512|2516|2512|2516|2512|2
1654012840000|2022-05-31 16:00:40|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|1
1654012860000|2022-05-31 16:01:00|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|3
1654012870000|2022-05-31 16:01:10|||||||||1
1654012880000|2022-05-31 16:01:20|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|0
1654012890000|2022-05-31 16:01:30|2515.2|2511.2|2513.2|2509.2|2515.2|2511.2|2513.2|2509.2|16
1654012900000|2022-05-31 16:01:40|2513.3|2509.3|2513.6|2509.6|2513.6|2509.6|2513|2509|4
1654012910000|2022-05-31 16:01:50|||||||||6
1654012920000|2022-05-31 16:02:00|||||||||1
1654012930000|2022-05-31 16:02:10|||||||||1
1654012940000|2022-05-31 16:02:20|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|1
1654012950000|2022-05-31 16:02:30|2514.6|2510.6|2515.3|2511.3|2515.3|2511.3|2514.3|2510.3|28
1654012960000|2022-05-31 16:02:40|||||||||3
1654012970000|2022-05-31 16:02:50|||||||||1
1654012980000|2022-05-31 16:03:00|||||||||1
1654012990000|2022-05-31 16:03:10|2515.6|2511.6|2515.8|2511.8|2515.8|2511.8|2515.6|2511.6|2
1654013030000|2022-05-31 16:03:50|2515|2511|2514.8|2510.8|2515|2511|2514.8|2510.8|10
1654013050000|2022-05-31 16:04:10|2514.6|2510.6|2515.8|2511.8|2515.8|2511.8|2514.3|2510.3|6
1654013070000|2022-05-31 16:04:30|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|0
1654013090000|2022-05-31 16:04:50|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|1
1654013130000|2022-05-31 16:05:30|2514.6|2510.6|2514.3|2510.3|2514.6|2510.6|2514.3|2510.3|1
1654013150000|2022-05-31 16:05:50|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2
1654013170000|2022-05-31 16:06:10|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|0
1654013190000|2022-05-31 16:06:30|||||||||1
1654013280000|2022-05-31 16:08:00|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|18
1654013290000|2022-05-31 16:08:10|2512.6|2508.6|2512.3|2508.3|2512.6|2508.6|2511.8|2507.8|14
1654013310000|2022-05-31 16:08:30|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|0
1654013340000|2022-05-31 16:09:00|||||||||2
1654013360000|2022-05-31 16:09:20|||||||||1
1654013380000|2022-05-31 16:09:40|||||||||1
1654013410000|2022-05-31 16:10:10|||||||||1
1654013420000|2022-05-31 16:10:20|||||||||1
1654013440000|2022-05-31 16:10:40|||||||||4
1654013490000|2022-05-31 16:11:30|||||||||1
1654013510000|2022-05-31 16:11:50|||||||||2
1654013520000|2022-05-31 16:12:00|2512.1|2508.1|2511.1|2507.1|2512.1|2508.1|2511.1|2507.1|9
1654013530000|2022-05-31 16:12:10|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|1
1654013570000|2022-05-31 16:12:50|||||||||1
1654013580000|2022-05-31 16:13:00|||||||||1
1654013610000|2022-05-31 16:13:30|||||||||1
1654013620000|2022-05-31 16:13:40|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|9
1654013660000|2022-05-31 16:14:20|||||||||1
1654013700000|2022-05-31 16:15:00|||||||||1
1654013720000|2022-05-31 16:15:20|||||||||1
1654013740000|2022-05-31 16:15:40|||||||||1
1654013750000|2022-05-31 16:15:50|||||||||1
1654013760000|2022-05-31 16:16:00|||||||||2
1654013770000|2022-05-31 16:16:10|||||||||1
1654013780000|2022-05-31 16:16:20|||||||||1
1654013800000|2022-05-31 16:16:40|||||||||1
1654013830000|2022-05-31 16:17:10|||||||||10
1654013860000|2022-05-31 16:17:40|2510.9|2506.9|2511.3|2507.3|2511.3|2507.3|2510.9|2506.9|13
1654013870000|2022-05-31 16:17:50|2511.4|2507.4|2512.3|2508.3|2512.3|2508.3|2511.4|2507.4|13
1654013880000|2022-05-31 16:18:00|||||||||1
1654013890000|2022-05-31 16:18:10|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|0
1654013920000|2022-05-31 16:18:40|||||||||2
1654013930000|2022-05-31 16:18:50|||||||||1
1654013960000|2022-05-31 16:19:20|||||||||3
1654013970000|2022-05-31 16:19:30|||||||||2
1654014040000|2022-05-31 16:20:40|||||||||2
1654014050000|2022-05-31 16:20:50|||||||||11
1654014060000|2022-05-31 16:21:00|2513.1|2509.1|2512.8|2508.8|2513.3|2509.3|2512.8|2508.8|58
1654014080000|2022-05-31 16:21:20|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|1
1654014100000|2022-05-31 16:21:40|||||||||2
1654014110000|2022-05-31 16:21:50|||||||||10
1654014120000|2022-05-31 16:22:00|2513.3|2509.3|2512.8|2508.8|2513.3|2509.3|2512.8|2508.8|66
1654014160000|2022-05-31 16:22:40|2512.9|2508.9|2513.3|2509.3|2513.3|2509.3|2512.9|2508.9|0
1654014190000|2022-05-31 16:23:10|||||||||1
1654014200000|2022-05-31 16:23:20|2513.4|2509.4|2513.5|2509.5|2513.5|2509.5|2513.4|2509.4|1
1654014220000|2022-05-31 16:23:40|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|0
1654014270000|2022-05-31 16:24:30|||||||||1
1654014300000|2022-05-31 16:25:00|||||||||2
1654014350000|2022-05-31 16:25:50|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|1
1654014360000|2022-05-31 16:26:00|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|1
1654014370000|2022-05-31 16:26:10|||||||||20
1654014380000|2022-05-31 16:26:20|||||||||1
1654014390000|2022-05-31 16:26:30|||||||||1
1654014400000|2022-05-31 16:26:40|||||||||1
1654014410000|2022-05-31 16:26:50|||||||||1
1654014420000|2022-05-31 16:27:00|||||||||2
1654014440000|2022-05-31 16:27:20|||||||||1
1654014450000|2022-05-31 16:27:30|||||||||1
1654014480000|2022-05-31 16:28:00|||||||||4
1654014490000|2022-05-31 16:28:10|2514.3|2510.3|2514.9|2510.9|2514.9|2510.9|2514.3|2510.3|12
1654014500000|2022-05-31 16:28:20|2515|2511|2515.4|2511.4|2515.4|2511.4|2515|2511|6
1654014510000|2022-05-31 16:28:30|2515.3|2511.3|2515.4|2511.4|2515.5|2511.5|2514.9|2510.9|8
1654014520000|2022-05-31 16:28:40|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|0
1654014540000|2022-05-31 16:29:00|||||||||2
1654014550000|2022-05-31 16:29:10|||||||||2
1654014560000|2022-05-31 16:29:20|||||||||1
1654014570000|2022-05-31 16:29:30|||||||||2
1654014600000|2022-05-31 16:30:00|||||||||1
1654014620000|2022-05-31 16:30:20|||||||||1
1654014630000|2022-05-31 16:30:30|||||||||1
1654014640000|2022-05-31 16:30:40|||||||||2
1654014660000|2022-05-31 16:31:00|||||||||1
1654014700000|2022-05-31 16:31:40|||||||||2
1654014710000|2022-05-31 16:31:50|||||||||1
1654014720000|2022-05-31 16:32:00|||||||||1
1654014730000|2022-05-31 16:32:10|||||||||1
1654014760000|2022-05-31 16:32:40|||||||||22
1654014770000|2022-05-31 16:32:50|||||||||1
1654014780000|2022-05-31 16:33:00|2515.9|2511.9|2516.2|2512.2|2516.2|2512.2|2515.9|2511.9|32
1654014790000|2022-05-31 16:33:10|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|7
1654014810000|2022-05-31 16:33:30|2515.5|2511.5|2515.9|2511.9|2516.9|2512.9|2515.5|2511.5|88
1654014820000|2022-05-31 16:33:40|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|4
1654014830000|2022-05-31 16:33:50|||||||||3
1654014840000|2022-05-31 16:34:00|2516.8|2512.8|2517.5|2513.5|2517.5|2513.5|2516.8|2512.8|10
1654014880000|2022-05-31 16:34:40|||||||||1
1654014890000|2022-05-31 16:34:50|2517.3|2513.3|2516.5|2512.5|2517.3|2513.3|2516|2512|3
1654014900000|2022-05-31 16:35:00|2516.4|2512.4|2517.5|2513.5|2517.5|2513.5|2515.9|2511.9|13
1654014960000|2022-05-31 16:36:00|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1654014970000|2022-05-31 16:36:10|||||||||1
1654014980000|2022-05-31 16:36:20|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|18
1654014990000|2022-05-31 16:36:30|2519.4|2515.4|2520.3|2516.3|2520.3|2516.3|2519.4|2515.4|9
1654015000000|2022-05-31 16:36:40|2519.5|2515.5|2518.9|2514.9|2519.5|2515.5|2518.4|2514.4|44
1654015020000|2022-05-31 16:37:00|2519|2515|2519.8|2515.8|2519.9|2515.9|2519|2515|6
1654015030000|2022-05-31 16:37:10|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|0
1654015040000|2022-05-31 16:37:20|||||||||1
1654015050000|2022-05-31 16:37:30|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|1
1654015060000|2022-05-31 16:37:40|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|1
1654015070000|2022-05-31 16:37:50|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|13
1654015120000|2022-05-31 16:38:40|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1654015130000|2022-05-31 16:38:50|||||||||1
1654015160000|2022-05-31 16:39:20|||||||||1
1654015170000|2022-05-31 16:39:30|||||||||1
1654015180000|2022-05-31 16:39:40|||||||||1
1654015190000|2022-05-31 16:39:50|||||||||1
1654015220000|2022-05-31 16:40:20|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|1
1654015240000|2022-05-31 16:40:40|||||||||1
1654015250000|2022-05-31 16:40:50|||||||||3
1654015260000|2022-05-31 16:41:00|||||||||2
1654015270000|2022-05-31 16:41:10|||||||||20
1654015300000|2022-05-31 16:41:40|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|6
1654015310000|2022-05-31 16:41:50|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|29
1654015320000|2022-05-31 16:42:00|||||||||1
1654015330000|2022-05-31 16:42:10|2519.9|2515.9|2519.5|2515.5|2519.9|2515.9|2519.5|2515.5|22
1654015340000|2022-05-31 16:42:20|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|3
1654015350000|2022-05-31 16:42:30|||||||||21
1654015360000|2022-05-31 16:42:40|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|23
1654015370000|2022-05-31 16:42:50|||||||||1
1654015380000|2022-05-31 16:43:00|||||||||1
1654015400000|2022-05-31 16:43:20|||||||||1
1654015440000|2022-05-31 16:44:00|||||||||1
1654015450000|2022-05-31 16:44:10|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|3
1654015460000|2022-05-31 16:44:20|||||||||3
1654015470000|2022-05-31 16:44:30|||||||||3
1654015480000|2022-05-31 16:44:40|||||||||1
1654015490000|2022-05-31 16:44:50|||||||||18
1654015500000|2022-05-31 16:45:00|||||||||4
1654015510000|2022-05-31 16:45:10|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|31
1654015520000|2022-05-31 16:45:20|||||||||9
1654015560000|2022-05-31 16:46:00|||||||||2
1654015590000|2022-05-31 16:46:30|2519.5|2515.5|2520.3|2516.3|2520.3|2516.3|2519.5|2515.5|2
1654015600000|2022-05-31 16:46:40|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|1
1654015610000|2022-05-31 16:46:50|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|1
1654015630000|2022-05-31 16:47:10|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1654015640000|2022-05-31 16:47:20|||||||||1
1654015650000|2022-05-31 16:47:30|||||||||1
1654015670000|2022-05-31 16:47:50|||||||||2
1654015680000|2022-05-31 16:48:00|||||||||2
1654015690000|2022-05-31 16:48:10|||||||||1
1654015700000|2022-05-31 16:48:20|||||||||3
1654015710000|2022-05-31 16:48:30|||||||||3
1654015720000|2022-05-31 16:48:40|||||||||1
1654015740000|2022-05-31 16:49:00|||||||||1
1654015750000|2022-05-31 16:49:10|||||||||2
1654015780000|2022-05-31 16:49:40|||||||||1
1654015790000|2022-05-31 16:49:50|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|13
1654015800000|2022-05-31 16:50:00|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1654015830000|2022-05-31 16:50:30|||||||||1
1654015840000|2022-05-31 16:50:40|2519.5|2515.5|2519|2515|2519.5|2515.5|2519|2515|13
1654015850000|2022-05-31 16:50:50|2519.2|2515.2|2519.5|2515.5|2519.5|2515.5|2519.2|2515.2|0
1654015860000|2022-05-31 16:51:00|2519|2515|2519.5|2515.5|2519.5|2515.5|2519|2515|7
1654015870000|2022-05-31 16:51:10|||||||||1
1654015890000|2022-05-31 16:51:30|||||||||2
1654015940000|2022-05-31 16:52:20|||||||||3
1654015950000|2022-05-31 16:52:30|2519.9|2515.9|2520|2516|2520|2516|2519.9|2515.9|2
1654015960000|2022-05-31 16:52:40|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|0
1654015980000|2022-05-31 16:53:00|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|1
1654015990000|2022-05-31 16:53:10|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|0
1654016010000|2022-05-31 16:53:30|2520.9|2516.9|2521.5|2517.5|2521.5|2517.5|2520.9|2516.9|18
1654016030000|2022-05-31 16:53:50|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2
1654016040000|2022-05-31 16:54:00|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|0
1654016060000|2022-05-31 16:54:20|||||||||1
1654016070000|2022-05-31 16:54:30|||||||||5
1654016080000|2022-05-31 16:54:40|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|0
1654016100000|2022-05-31 16:55:00|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|1
1654016110000|2022-05-31 16:55:10|||||||||1
1654016160000|2022-05-31 16:56:00|||||||||1
1654016180000|2022-05-31 16:56:20|||||||||1
1654016210000|2022-05-31 16:56:50|||||||||1
1654016220000|2022-05-31 16:57:00|||||||||1
1654016240000|2022-05-31 16:57:20|||||||||1
1654016280000|2022-05-31 16:58:00|||||||||1
1654016290000|2022-05-31 16:58:10|||||||||1
1654016300000|2022-05-31 16:58:20|||||||||1
1654016330000|2022-05-31 16:58:50|2522|2518|2521.9|2517.9|2522|2518|2521.9|2517.9|8
1654016340000|2022-05-31 16:59:00|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2
1654016350000|2022-05-31 16:59:10|2520.9|2516.9|2521|2517|2521|2517|2520.9|2516.9|2
1654016360000|2022-05-31 16:59:20|2521.2|2517.2|2521|2517|2521.5|2517.5|2521|2517|1
1654016370000|2022-05-31 16:59:30|2521.5|2517.5|2521.2|2517.2|2521.5|2517.5|2520.9|2516.9|3
1654016380000|2022-05-31 16:59:40|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|1
1654016400000|2022-05-31 17:00:00|2522|2518|2522.9|2518.9|2522.9|2518.9|2521.5|2517.5|44
1654016410000|2022-05-31 17:00:10|||||||||3
1654016430000|2022-05-31 17:00:30|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|0
1654016440000|2022-05-31 17:00:40|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2
1654016450000|2022-05-31 17:00:50|2521.8|2517.8|2522.3|2518.3|2522.8|2518.8|2521.5|2517.5|32
1654016460000|2022-05-31 17:01:00|2522.4|2518.4|2522.9|2518.9|2522.9|2518.9|2522.4|2518.4|3
1654016480000|2022-05-31 17:01:20|||||||||1
1654016500000|2022-05-31 17:01:40|||||||||2
1654016510000|2022-05-31 17:01:50|||||||||1
1654016520000|2022-05-31 17:02:00|||||||||2
1654016540000|2022-05-31 17:02:20|||||||||1
1654016560000|2022-05-31 17:02:40|2522.5|2518.5|2522.3|2518.3|2522.5|2518.5|2522.3|2518.3|3
1654016570000|2022-05-31 17:02:50|2522|2518|2522.4|2518.4|2522.4|2518.4|2522|2518|0
1654016580000|2022-05-31 17:03:00|2522|2518|2521.9|2517.9|2522|2518|2521.9|2517.9|2
1654016590000|2022-05-31 17:03:10|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1654016610000|2022-05-31 17:03:30|2522|2518|2522|2518|2522|2518|2522|2518|0
1654016620000|2022-05-31 17:03:40|2522.2|2518.2|2522.5|2518.5|2522.5|2518.5|2522.2|2518.2|0
1654016630000|2022-05-31 17:03:50|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|17
1654016640000|2022-05-31 17:04:00|||||||||4
1654016660000|2022-05-31 17:04:20|||||||||4
1654016670000|2022-05-31 17:04:30|||||||||5
1654016680000|2022-05-31 17:04:40|||||||||2
1654016690000|2022-05-31 17:04:50|||||||||1
1654016760000|2022-05-31 17:06:00|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|4
1654016770000|2022-05-31 17:06:10|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|0
1654016790000|2022-05-31 17:06:30|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.4|2516.4|18
1654016800000|2022-05-31 17:06:40|||||||||1
1654016820000|2022-05-31 17:07:00|2519.8|2515.8|2519.5|2515.5|2519.8|2515.8|2519.5|2515.5|5
1654016830000|2022-05-31 17:07:10|2518.9|2514.9|2519|2515|2519|2515|2518.9|2514.9|140
1654016840000|2022-05-31 17:07:20|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1654016850000|2022-05-31 17:07:30|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1654016860000|2022-05-31 17:07:40|||||||||6
1654016870000|2022-05-31 17:07:50|||||||||2
1654016880000|2022-05-31 17:08:00|||||||||1
1654016900000|2022-05-31 17:08:20|||||||||3
1654016940000|2022-05-31 17:09:00|||||||||1
1654016950000|2022-05-31 17:09:10|2519.5|2515.5|2519.9|2515.9|2519.9|2515.9|2519.5|2515.5|4
1654016980000|2022-05-31 17:09:40|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1654017000000|2022-05-31 17:10:00|||||||||4
1654017020000|2022-05-31 17:10:20|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|6
1654017040000|2022-05-31 17:10:40|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|0
1654017150000|2022-05-31 17:12:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|4
1654017160000|2022-05-31 17:12:40|||||||||1
1654017170000|2022-05-31 17:12:50|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|9
1654017180000|2022-05-31 17:13:00|2517.9|2513.9|2517.5|2513.5|2517.9|2513.9|2517.5|2513.5|1
1654017190000|2022-05-31 17:13:10|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1654017230000|2022-05-31 17:13:50|2517.4|2513.4|2517.5|2513.5|2517.5|2513.5|2517.4|2513.4|1
1654017240000|2022-05-31 17:14:00|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1654017280000|2022-05-31 17:14:40|||||||||1
1654017300000|2022-05-31 17:15:00|||||||||1
1654017340000|2022-05-31 17:15:40|||||||||1
1654017390000|2022-05-31 17:16:30|||||||||1
1654017450000|2022-05-31 17:17:30|||||||||1
1654017510000|2022-05-31 17:18:30|||||||||1
1654017550000|2022-05-31 17:19:10|||||||||2
1654017570000|2022-05-31 17:19:30|2516.9|2512.9|2516.5|2512.5|2516.9|2512.9|2516.5|2512.5|15
1654017600000|2022-05-31 17:20:00|2516|2512|2515.9|2511.9|2516|2512|2515.9|2511.9|6
1654017630000|2022-05-31 17:20:30|2516.4|2512.4|2516|2512|2516.4|2512.4|2515.9|2511.9|1
1654017660000|2022-05-31 17:21:00|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|0
1654017680000|2022-05-31 17:21:20|||||||||1
1654017710000|2022-05-31 17:21:50|||||||||3
1654017720000|2022-05-31 17:22:00|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1654017730000|2022-05-31 17:22:10|||||||||3
1654017740000|2022-05-31 17:22:20|||||||||1
1654017750000|2022-05-31 17:22:30|||||||||1
1654017780000|2022-05-31 17:23:00|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|5
1654017790000|2022-05-31 17:23:10|||||||||2
1654017810000|2022-05-31 17:23:30|||||||||1
1654017820000|2022-05-31 17:23:40|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2
1654017850000|2022-05-31 17:24:10|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|0
1654017860000|2022-05-31 17:24:20|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|8
1654017880000|2022-05-31 17:24:40|||||||||3
1654017890000|2022-05-31 17:24:50|||||||||1
1654017900000|2022-05-31 17:25:00|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2
1654017970000|2022-05-31 17:26:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1654017990000|2022-05-31 17:26:30|||||||||1
1654018000000|2022-05-31 17:26:40|2516.5|2512.5|2516.9|2512.9|2516.9|2512.9|2516.5|2512.5|3
1654018010000|2022-05-31 17:26:50|||||||||6
1654018020000|2022-05-31 17:27:00|2516.5|2512.5|2516.9|2512.9|2516.9|2512.9|2516.5|2512.5|8
1654018030000|2022-05-31 17:27:10|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|6
1654018040000|2022-05-31 17:27:20|||||||||2
1654018050000|2022-05-31 17:27:30|||||||||5
1654018060000|2022-05-31 17:27:40|||||||||2
1654018070000|2022-05-31 17:27:50|||||||||2
1654018080000|2022-05-31 17:28:00|||||||||2
1654018100000|2022-05-31 17:28:20|||||||||5
1654018110000|2022-05-31 17:28:30|||||||||4
1654018120000|2022-05-31 17:28:40|||||||||2
1654018130000|2022-05-31 17:28:50|||||||||4
1654018140000|2022-05-31 17:29:00|||||||||6
1654018150000|2022-05-31 17:29:10|||||||||8
1654018170000|2022-05-31 17:29:30|2516.3|2512.3|2516.3|2512.3|2516.4|2512.4|2516.3|2512.3|55
1654018180000|2022-05-31 17:29:40|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|3
1654018190000|2022-05-31 17:29:50|2514.4|2510.4|2515.5|2511.5|2515.5|2511.5|2514|2510|46
1654073100000|2022-06-01 08:45:00|2511|2507|2512.2|2508.2|2512.2|2508.2|2511|2507|3
1654073110000|2022-06-01 08:45:10|2512.6|2508.6|2512.2|2508.2|2513.7|2509.7|2512.2|2508.2|43
1654073120000|2022-06-01 08:45:20|2513.7|2509.7|2512.1|2508.1|2514.2|2510.2|2512.1|2508.1|3
1654073130000|2022-06-01 08:45:30|2512.2|2508.2|2514.4|2510.4|2514.4|2510.4|2512.2|2508.2|10
1654073140000|2022-06-01 08:45:40|2514.9|2510.9|2515.2|2511.2|2516.2|2512.2|2514.9|2510.9|5
1654073150000|2022-06-01 08:45:50|2515.4|2511.4|2514.7|2510.7|2515.7|2511.7|2514.7|2510.7|2
1654073160000|2022-06-01 08:46:00|2513.2|2509.2|2515.5|2511.5|2517.1|2513.1|2513.2|2509.2|23
1654073170000|2022-06-01 08:46:10|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.1|2510.1|5
1654073180000|2022-06-01 08:46:20|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|3
1654073190000|2022-06-01 08:46:30|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|0
1654073210000|2022-06-01 08:46:50|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2
1654073230000|2022-06-01 08:47:10|2514.6|2510.6|2514.7|2510.7|2514.7|2510.7|2514|2510|5
1654073240000|2022-06-01 08:47:20|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|9
1654073250000|2022-06-01 08:47:30|2512.7|2508.7|2514.6|2510.6|2514.7|2510.7|2512.7|2508.7|3
1654073260000|2022-06-01 08:47:40|2514.4|2510.4|2514.2|2510.2|2514.7|2510.7|2513.6|2509.6|10
1654073270000|2022-06-01 08:47:50|2515|2511|2515.7|2511.7|2515.7|2511.7|2514.7|2510.7|3
1654073280000|2022-06-01 08:48:00|2515.9|2511.9|2516.1|2512.1|2516.1|2512.1|2515.9|2511.9|2
1654073290000|2022-06-01 08:48:10|2515.7|2511.7|2513.2|2509.2|2515.7|2511.7|2512.7|2508.7|7
1654073300000|2022-06-01 08:48:20|2513.1|2509.1|2512.7|2508.7|2513.7|2509.7|2512.7|2508.7|5
1654073310000|2022-06-01 08:48:30|2513.2|2509.2|2513.7|2509.7|2513.7|2509.7|2513.2|2509.2|1
1654073320000|2022-06-01 08:48:40|2514.7|2510.7|2513.6|2509.6|2514.7|2510.7|2513.2|2509.2|13
1654073330000|2022-06-01 08:48:50|2514.1|2510.1|2515.1|2511.1|2515.1|2511.1|2514|2510|1
1654073340000|2022-06-01 08:49:00|2515|2511|2515|2511|2515|2511|2513.5|2509.5|9
1654073350000|2022-06-01 08:49:10|2517|2513|2518.5|2514.5|2518.5|2514.5|2517|2513|5
1654073360000|2022-06-01 08:49:20|2518.6|2514.6|2520.4|2516.4|2520.4|2516.4|2518.6|2514.6|7
1654073370000|2022-06-01 08:49:30|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.4|2516.4|9
1654073380000|2022-06-01 08:49:40|2521|2517|2519.6|2515.6|2521|2517|2519.6|2515.6|3
1654073390000|2022-06-01 08:49:50|2520|2516|2520|2516|2520|2516|2520|2516|8
1654073400000|2022-06-01 08:50:00|2518.9|2514.9|2519.2|2515.2|2519.4|2515.4|2517.9|2513.9|7
1654073410000|2022-06-01 08:50:10|2518.9|2514.9|2519.4|2515.4|2520|2516|2518.9|2514.9|4
1654073420000|2022-06-01 08:50:20|2519.2|2515.2|2517.9|2513.9|2519.2|2515.2|2517.9|2513.9|7
1654073430000|2022-06-01 08:50:30|2518.4|2514.4|2517.9|2513.9|2518.6|2514.6|2517.9|2513.9|4
1654073440000|2022-06-01 08:50:40|2518|2514|2518.4|2514.4|2518.4|2514.4|2518|2514|0
1654073450000|2022-06-01 08:50:50|2518.7|2514.7|2518.9|2514.9|2518.9|2514.9|2518.7|2514.7|1
1654073460000|2022-06-01 08:51:00|2518.6|2514.6|2519.4|2515.4|2519.4|2515.4|2518.1|2514.1|9
1654073470000|2022-06-01 08:51:10|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2
1654073480000|2022-06-01 08:51:20|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|5
1654073490000|2022-06-01 08:51:30|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|0
1654073500000|2022-06-01 08:51:40|2518.1|2514.1|2517.9|2513.9|2518.1|2514.1|2517.9|2513.9|2
1654073510000|2022-06-01 08:51:50|2518.1|2514.1|2518.9|2514.9|2518.9|2514.9|2518.1|2514.1|0
1654073520000|2022-06-01 08:52:00|2519|2515|2519|2515|2519|2515|2519|2515|0
1654073530000|2022-06-01 08:52:10|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|1
1654073560000|2022-06-01 08:52:40|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|18
1654073580000|2022-06-01 08:53:00|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|0
1654073590000|2022-06-01 08:53:10|2518.4|2514.4|2518.5|2514.5|2518.5|2514.5|2518.4|2514.4|7
1654073640000|2022-06-01 08:54:00|2517.6|2513.6|2517.9|2513.9|2517.9|2513.9|2517.4|2513.4|2
1654073680000|2022-06-01 08:54:40|2518|2514|2518.5|2514.5|2518.5|2514.5|2518|2514|0
1654073700000|2022-06-01 08:55:00|2518.4|2514.4|2518.5|2514.5|2518.5|2514.5|2518.4|2514.4|2
1654073730000|2022-06-01 08:55:30|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2
1654073740000|2022-06-01 08:55:40|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|0
1654073750000|2022-06-01 08:55:50|2519.5|2515.5|2520|2516|2520|2516|2519.5|2515.5|8
1654073770000|2022-06-01 08:56:10|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|1
1654073780000|2022-06-01 08:56:20|2520|2516|2520|2516|2520|2516|2520|2516|1
1654073790000|2022-06-01 08:56:30|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|1
1654073820000|2022-06-01 08:57:00|2519.6|2515.6|2521.5|2517.5|2521.5|2517.5|2519.6|2515.6|5
1654073830000|2022-06-01 08:57:10|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1654073860000|2022-06-01 08:57:40|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|1
1654073870000|2022-06-01 08:57:50|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1654073890000|2022-06-01 08:58:10|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|1
1654073950000|2022-06-01 08:59:10|2522|2518|2522|2518|2522|2518|2522|2518|30
1654073960000|2022-06-01 08:59:20|2521.6|2517.6|2520|2516|2521.6|2517.6|2520|2516|5
1654073980000|2022-06-01 08:59:40|2519.6|2515.6|2520|2516|2520.5|2516.5|2518.5|2514.5|19
1654073990000|2022-06-01 08:59:50|2520.4|2516.4|2520|2516|2520.4|2516.4|2520|2516|1
1654074000000|2022-06-01 09:00:00|2519.4|2515.4|2518.5|2514.5|2519.5|2515.5|2518.4|2514.4|5
1654074010000|2022-06-01 09:00:10|2518.7|2514.7|2519.4|2515.4|2519.5|2515.5|2518.7|2514.7|0
1654074020000|2022-06-01 09:00:20|2519.1|2515.1|2519|2515|2519.1|2515.1|2518.2|2514.2|7
1654074030000|2022-06-01 09:00:30|2519.1|2515.1|2519.4|2515.4|2519.4|2515.4|2519.1|2515.1|1
1654074040000|2022-06-01 09:00:40|2519.5|2515.5|2520.4|2516.4|2520.5|2516.5|2519.5|2515.5|4
1654074050000|2022-06-01 09:00:50|2520|2516|2519.4|2515.4|2520|2516|2518.5|2514.5|2
1654074110000|2022-06-01 09:01:50|2520.4|2516.4|2520.9|2516.9|2521.4|2517.4|2520.4|2516.4|5
1654074120000|2022-06-01 09:02:00|2520.5|2516.5|2520.4|2516.4|2520.5|2516.5|2520.4|2516.4|0
1654074130000|2022-06-01 09:02:10|||||||||1
1654074180000|2022-06-01 09:03:00|||||||||1
1654074260000|2022-06-01 09:04:20|2520.7|2516.7|2521|2517|2521|2517|2520.7|2516.7|1
1654074270000|2022-06-01 09:04:30|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1654074290000|2022-06-01 09:04:50|||||||||1
1654074310000|2022-06-01 09:05:10|2522.1|2518.1|2523.4|2519.4|2523.4|2519.4|2522.1|2518.1|3
1654074320000|2022-06-01 09:05:20|||||||||6
1654074330000|2022-06-01 09:05:30|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|12
1654074340000|2022-06-01 09:05:40|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1654074360000|2022-06-01 09:06:00|2522|2518|2522|2518|2522|2518|2522|2518|1
1654074370000|2022-06-01 09:06:10|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1654074400000|2022-06-01 09:06:40|||||||||1
1654074410000|2022-06-01 09:06:50|||||||||1
1654074420000|2022-06-01 09:07:00|2521.6|2517.6|2521.5|2517.5|2521.6|2517.6|2521.5|2517.5|14
1654074430000|2022-06-01 09:07:10|2521.6|2517.6|2522.5|2518.5|2522.5|2518.5|2521.6|2517.6|3
1654074440000|2022-06-01 09:07:20|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1654074480000|2022-06-01 09:08:00|||||||||1
1654074510000|2022-06-01 09:08:30|||||||||6
1654074520000|2022-06-01 09:08:40|2522|2518|2522|2518|2522|2518|2522|2518|0
1654074540000|2022-06-01 09:09:00|||||||||1
1654074590000|2022-06-01 09:09:50|||||||||1
1654074600000|2022-06-01 09:10:00|2521.4|2517.4|2522|2518|2522|2518|2521.4|2517.4|2
1654074640000|2022-06-01 09:10:40|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1654074690000|2022-06-01 09:11:30|||||||||1
1654074700000|2022-06-01 09:11:40|||||||||1
1654074710000|2022-06-01 09:11:50|||||||||1
1654074730000|2022-06-01 09:12:10|2522|2518|2522|2518|2522|2518|2522|2518|1
1654074760000|2022-06-01 09:12:40|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|1
1654074780000|2022-06-01 09:13:00|||||||||2
1654074810000|2022-06-01 09:13:30|||||||||1
1654074820000|2022-06-01 09:13:40|||||||||1
1654074830000|2022-06-01 09:13:50|||||||||4
1654074860000|2022-06-01 09:14:20|||||||||1
1654074890000|2022-06-01 09:14:50|||||||||1
1654074920000|2022-06-01 09:15:20|2523.9|2519.9|2524.6|2520.6|2524.6|2520.6|2523.9|2519.9|12
1654074930000|2022-06-01 09:15:30|2525|2521|2525|2521|2525|2521|2525|2521|5
1654074940000|2022-06-01 09:15:40|2526|2522|2526|2522|2526|2522|2526|2522|32
1654074950000|2022-06-01 09:15:50|||||||||2
1654074960000|2022-06-01 09:16:00|||||||||1
1654074970000|2022-06-01 09:16:10|2526.4|2522.4|2526|2522|2526.4|2522.4|2526|2522|3
1654074980000|2022-06-01 09:16:20|2525.7|2521.7|2525|2521|2525.7|2521.7|2525|2521|20
1654074990000|2022-06-01 09:16:30|2525.4|2521.4|2525.4|2521.4|2525.9|2521.9|2525.4|2521.4|1
1654075000000|2022-06-01 09:16:40|2525.5|2521.5|2525.4|2521.4|2525.5|2521.5|2525.4|2521.4|0
1654075100000|2022-06-01 09:18:20|2525|2521|2523.7|2519.7|2525|2521|2523.7|2519.7|3
1654075110000|2022-06-01 09:18:30|2524.4|2520.4|2524.7|2520.7|2524.9|2520.9|2524.4|2520.4|1
1654075120000|2022-06-01 09:18:40|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|0
1654075150000|2022-06-01 09:19:10|||||||||1
1654075260000|2022-06-01 09:21:00|||||||||1
1654075270000|2022-06-01 09:21:10|2524|2520|2522.7|2518.7|2524|2520|2522.7|2518.7|2
1654075280000|2022-06-01 09:21:20|2522.4|2518.4|2523.4|2519.4|2523.4|2519.4|2522.4|2518.4|1
1654075340000|2022-06-01 09:22:20|||||||||1
1654075390000|2022-06-01 09:23:10|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2
1654075480000|2022-06-01 09:24:40|2522.7|2518.7|2520.7|2516.7|2522.7|2518.7|2520.7|2516.7|3
1654075490000|2022-06-01 09:24:50|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2
1654075500000|2022-06-01 09:25:00|2520.2|2516.2|2519.7|2515.7|2520.2|2516.2|2519.7|2515.7|2
1654075510000|2022-06-01 09:25:10|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|0
1654075530000|2022-06-01 09:25:30|2519.9|2515.9|2520.4|2516.4|2520.4|2516.4|2519.9|2515.9|2
1654075560000|2022-06-01 09:26:00|2519.6|2515.6|2519.4|2515.4|2519.6|2515.6|2519.4|2515.4|3
1654075590000|2022-06-01 09:26:30|2519.2|2515.2|2518.7|2514.7|2519.2|2515.2|2518.4|2514.4|2
1654075600000|2022-06-01 09:26:40|2518.2|2514.2|2519.2|2515.2|2519.2|2515.2|2518.2|2514.2|2
1654075610000|2022-06-01 09:26:50|2519.4|2515.4|2519.4|2515.4|2519.5|2515.5|2519.4|2515.4|1
1654075630000|2022-06-01 09:27:10|2520.1|2516.1|2520.2|2516.2|2520.2|2516.2|2520.1|2516.1|1
1654075640000|2022-06-01 09:27:20|2520.5|2516.5|2521.4|2517.4|2521.5|2517.5|2520.5|2516.5|1
1654075790000|2022-06-01 09:29:50|2520.4|2516.4|2520.4|2516.4|2520.5|2516.5|2520.4|2516.4|13
1654075800000|2022-06-01 09:30:00|2521.1|2517.1|2521.4|2517.4|2521.5|2517.5|2521.1|2517.1|1
1654075850000|2022-06-01 09:30:50|2521.7|2517.7|2522|2518|2522|2518|2521.7|2517.7|1
1654075860000|2022-06-01 09:31:00|2521.9|2517.9|2521.4|2517.4|2521.9|2517.9|2521.4|2517.4|1
1654075880000|2022-06-01 09:31:20|||||||||1
1654075900000|2022-06-01 09:31:40|2521|2517|2519.9|2515.9|2521|2517|2519.5|2515.5|3
1654075910000|2022-06-01 09:31:50|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|0
1654075920000|2022-06-01 09:32:00|2520.1|2516.1|2520.2|2516.2|2520.5|2516.5|2520.1|2516.1|2
1654075930000|2022-06-01 09:32:10|2520.5|2516.5|2520.4|2516.4|2520.5|2516.5|2520.4|2516.4|0
1654075940000|2022-06-01 09:32:20|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|3
1654075950000|2022-06-01 09:32:30|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|0
1654075960000|2022-06-01 09:32:40|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|0
1654075980000|2022-06-01 09:33:00|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|0
1654076020000|2022-06-01 09:33:40|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|0
1654076030000|2022-06-01 09:33:50|2518.6|2514.6|2518.2|2514.2|2518.6|2514.6|2518.2|2514.2|2
1654076040000|2022-06-01 09:34:00|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|0
1654076050000|2022-06-01 09:34:10|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1654076100000|2022-06-01 09:35:00|2518.5|2514.5|2518.4|2514.4|2518.5|2514.5|2518.2|2514.2|3
1654076110000|2022-06-01 09:35:10|2519|2515|2518.2|2514.2|2519.4|2515.4|2518.2|2514.2|2
1654076120000|2022-06-01 09:35:20|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1654076180000|2022-06-01 09:36:20|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|1
1654076190000|2022-06-01 09:36:30|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|1
1654076200000|2022-06-01 09:36:40|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1654076260000|2022-06-01 09:37:40|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|5
1654076280000|2022-06-01 09:38:00|||||||||1
1654076300000|2022-06-01 09:38:20|2519.5|2515.5|2519.4|2515.4|2519.9|2515.9|2519.4|2515.4|4
1654076310000|2022-06-01 09:38:30|||||||||1
1654076340000|2022-06-01 09:39:00|2518.6|2514.6|2518.4|2514.4|2518.6|2514.6|2518.4|2514.4|1
1654076350000|2022-06-01 09:39:10|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|0
1654076370000|2022-06-01 09:39:30|2518.4|2514.4|2518.2|2514.2|2518.4|2514.4|2518.2|2514.2|1
1654076380000|2022-06-01 09:39:40|2518.1|2514.1|2517.7|2513.7|2518.1|2514.1|2517.7|2513.7|0
1654076410000|2022-06-01 09:40:10|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|0
1654076430000|2022-06-01 09:40:30|2517.2|2513.2|2516.7|2512.7|2517.2|2513.2|2516.7|2512.7|1
1654076490000|2022-06-01 09:41:30|2517.1|2513.1|2517.2|2513.2|2517.2|2513.2|2517.1|2513.1|1
1654076500000|2022-06-01 09:41:40|2517.1|2513.1|2516.7|2512.7|2517.1|2513.1|2516.7|2512.7|0
1654076520000|2022-06-01 09:42:00|2516.4|2512.4|2515.7|2511.7|2516.4|2512.4|2515.7|2511.7|1
1654076560000|2022-06-01 09:42:40|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|0
1654076700000|2022-06-01 09:45:00|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|0
1654076710000|2022-06-01 09:45:10|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|3
1654076720000|2022-06-01 09:45:20|2516.1|2512.1|2515.7|2511.7|2516.1|2512.1|2515.7|2511.7|0
1654076730000|2022-06-01 09:45:30|2516.1|2512.1|2516.2|2512.2|2516.4|2512.4|2516.1|2512.1|2
1654076740000|2022-06-01 09:45:40|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|0
1654076750000|2022-06-01 09:45:50|2516.2|2512.2|2515.7|2511.7|2516.2|2512.2|2515.7|2511.7|1
1654076760000|2022-06-01 09:46:00|2515.9|2511.9|2515.7|2511.7|2515.9|2511.9|2515.7|2511.7|1
1654076770000|2022-06-01 09:46:10|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|1
1654076780000|2022-06-01 09:46:20|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|0
1654076820000|2022-06-01 09:47:00|2516.4|2512.4|2516.2|2512.2|2516.4|2512.4|2516.2|2512.2|2
1654076830000|2022-06-01 09:47:10|2515.7|2511.7|2516.2|2512.2|2516.4|2512.4|2515.7|2511.7|2
1654076840000|2022-06-01 09:47:20|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|2515.7|2511.7|0
1654076850000|2022-06-01 09:47:30|2516.1|2512.1|2515.7|2511.7|2516.2|2512.2|2515.7|2511.7|1
1654076880000|2022-06-01 09:48:00|2516.1|2512.1|2516.2|2512.2|2516.2|2512.2|2516.1|2512.1|1
1654076890000|2022-06-01 09:48:10|2516.1|2512.1|2515.7|2511.7|2516.1|2512.1|2515.7|2511.7|0
1654077000000|2022-06-01 09:50:00|2513.7|2509.7|2513.7|2509.7|2513.7|2509.7|2513.4|2509.4|16
1654077010000|2022-06-01 09:50:10|2513.9|2509.9|2513.4|2509.4|2513.9|2509.9|2513.4|2509.4|3
1654077020000|2022-06-01 09:50:20|2513.2|2509.2|2513.4|2509.4|2513.4|2509.4|2513.2|2509.2|2
1654077030000|2022-06-01 09:50:30|2514.2|2510.2|2514.4|2510.4|2514.9|2510.9|2514.2|2510.2|11
1654077040000|2022-06-01 09:50:40|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|1
1654077050000|2022-06-01 09:50:50|2513.4|2509.4|2513.1|2509.1|2513.4|2509.4|2513.1|2509.1|1
1654077060000|2022-06-01 09:51:00|2512.7|2508.7|2512.7|2508.7|2513.2|2509.2|2512.7|2508.7|1
1654077070000|2022-06-01 09:51:10|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|1
1654077080000|2022-06-01 09:51:20|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|0
1654077110000|2022-06-01 09:51:50|2512|2508|2511.7|2507.7|2512|2508|2511.7|2507.7|10
1654077120000|2022-06-01 09:52:00|2511.9|2507.9|2511.7|2507.7|2511.9|2507.9|2511.7|2507.7|1
1654077150000|2022-06-01 09:52:30|2512.4|2508.4|2512.2|2508.2|2512.6|2508.6|2512.2|2508.2|3
1654077160000|2022-06-01 09:52:40|2512.1|2508.1|2512.2|2508.2|2512.7|2508.7|2512.1|2508.1|1
1654077170000|2022-06-01 09:52:50|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|0
1654077180000|2022-06-01 09:53:00|2512.1|2508.1|2512.4|2508.4|2512.6|2508.6|2512.1|2508.1|1
1654077190000|2022-06-01 09:53:10|2512.2|2508.2|2513.2|2509.2|2513.2|2509.2|2511.7|2507.7|4
1654077200000|2022-06-01 09:53:20|2513.1|2509.1|2512.7|2508.7|2513.1|2509.1|2512.7|2508.7|0
1654077240000|2022-06-01 09:54:00|||||||||1
1654077250000|2022-06-01 09:54:10|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1654077270000|2022-06-01 09:54:30|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|0
1654077300000|2022-06-01 09:55:00|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|1
1654077310000|2022-06-01 09:55:10|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|0
1654077330000|2022-06-01 09:55:30|2513.1|2509.1|2513.4|2509.4|2513.4|2509.4|2513.1|2509.1|3
1654077340000|2022-06-01 09:55:40|2513.2|2509.2|2512.4|2508.4|2513.2|2509.2|2512.4|2508.4|1
1654077420000|2022-06-01 09:57:00|2512.7|2508.7|2513.4|2509.4|2513.4|2509.4|2512.7|2508.7|1
1654077430000|2022-06-01 09:57:10|2511.7|2507.7|2511.4|2507.4|2511.7|2507.7|2511.4|2507.4|2
1654077450000|2022-06-01 09:57:30|2511|2507|2511.5|2507.5|2511.5|2507.5|2511|2507|0
1654077550000|2022-06-01 09:59:10|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1654077570000|2022-06-01 09:59:30|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|0
1654077610000|2022-06-01 10:00:10|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|0
1654077620000|2022-06-01 10:00:20|2512|2508|2511.9|2507.9|2512|2508|2511.9|2507.9|0
1654077640000|2022-06-01 10:00:40|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|1
1654077690000|2022-06-01 10:01:30|2512|2508|2512|2508|2512|2508|2512|2508|0
1654077700000|2022-06-01 10:01:40|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1654077780000|2022-06-01 10:03:00|2513.5|2509.5|2514.5|2510.5|2514.5|2510.5|2513.5|2509.5|4
1654077790000|2022-06-01 10:03:10|2514.4|2510.4|2514.5|2510.5|2514.5|2510.5|2514.4|2510.4|1
1654077800000|2022-06-01 10:03:20|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|0
1654077840000|2022-06-01 10:04:00|2514|2510|2516.4|2512.4|2516.7|2512.7|2513.9|2509.9|11
1654077860000|2022-06-01 10:04:20|2514.9|2510.9|2514.4|2510.4|2514.9|2510.9|2514.4|2510.4|2
1654077870000|2022-06-01 10:04:30|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|0
1654077900000|2022-06-01 10:05:00|2514.5|2510.5|2515|2511|2515|2511|2514.5|2510.5|0
1654077930000|2022-06-01 10:05:30|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|0
1654077950000|2022-06-01 10:05:50|2515|2511|2514.4|2510.4|2515|2511|2514.4|2510.4|3
1654077960000|2022-06-01 10:06:00|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|0
1654078100000|2022-06-01 10:08:20|2514.4|2510.4|2513.4|2509.4|2514.4|2510.4|2513.4|2509.4|6
1654078140000|2022-06-01 10:09:00|2514.1|2510.1|2514.2|2510.2|2514.2|2510.2|2514.1|2510.1|1
1654078150000|2022-06-01 10:09:10|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|0
1654078200000|2022-06-01 10:10:00|2512.4|2508.4|2512.4|2508.4|2513.4|2509.4|2512.4|2508.4|1
1654078210000|2022-06-01 10:10:10|2512.2|2508.2|2513.1|2509.1|2513.2|2509.2|2512.2|2508.2|1
1654078220000|2022-06-01 10:10:20|2512.4|2508.4|2513.2|2509.2|2513.2|2509.2|2512.4|2508.4|1
1654078230000|2022-06-01 10:10:30|2513.1|2509.1|2512.4|2508.4|2513.1|2509.1|2512.4|2508.4|0
1654078290000|2022-06-01 10:11:30|2512|2508|2512|2508|2512|2508|2512|2508|0
1654078310000|2022-06-01 10:11:50|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|5
1654078320000|2022-06-01 10:12:00|2513.2|2509.2|2513|2509|2513.2|2509.2|2512.9|2508.9|1
1654078330000|2022-06-01 10:12:10|2512.5|2508.5|2512.4|2508.4|2512.5|2508.5|2512.4|2508.4|0
1654078430000|2022-06-01 10:13:50|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2
1654078440000|2022-06-01 10:14:00|2512.7|2508.7|2511.9|2507.9|2512.7|2508.7|2511.9|2507.9|1
1654078450000|2022-06-01 10:14:10|2512.2|2508.2|2512.7|2508.7|2512.9|2508.9|2512.2|2508.2|1
1654078460000|2022-06-01 10:14:20|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1654078480000|2022-06-01 10:14:40|2512.9|2508.9|2512.4|2508.4|2513.4|2509.4|2512.4|2508.4|1
1654078500000|2022-06-01 10:15:00|2512.7|2508.7|2512.9|2508.9|2512.9|2508.9|2512.7|2508.7|1
1654078510000|2022-06-01 10:15:10|2512.7|2508.7|2513.4|2509.4|2513.4|2509.4|2512.7|2508.7|2
1654078730000|2022-06-01 10:18:50|2514|2510|2515.4|2511.4|2515.4|2511.4|2514|2510|2
1654078760000|2022-06-01 10:19:20|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2
1654078770000|2022-06-01 10:19:30|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|0
1654078950000|2022-06-01 10:22:30|||||||||1
1654078970000|2022-06-01 10:22:50|2516.7|2512.7|2516.9|2512.9|2516.9|2512.9|2516.7|2512.7|1
1654078980000|2022-06-01 10:23:00|2516.7|2512.7|2516.4|2512.4|2516.7|2512.7|2516.4|2512.4|1
1654079420000|2022-06-01 10:30:20|2517.5|2513.5|2517.9|2513.9|2517.9|2513.9|2517.5|2513.5|1
1654079430000|2022-06-01 10:30:30|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1654079440000|2022-06-01 10:30:40|2517.9|2513.9|2517.7|2513.7|2517.9|2513.9|2517.7|2513.7|1
1654079460000|2022-06-01 10:31:00|2518.1|2514.1|2518.5|2514.5|2518.5|2514.5|2518.1|2514.1|1
1654079470000|2022-06-01 10:31:10|2519|2515|2519.7|2515.7|2519.9|2515.9|2519|2515|0
1654079480000|2022-06-01 10:31:20|||||||||1
1654079580000|2022-06-01 10:33:00|2518.4|2514.4|2518.2|2514.2|2518.4|2514.4|2518.2|2514.2|11
1654079600000|2022-06-01 10:33:20|2518.4|2514.4|2518.2|2514.2|2518.4|2514.4|2518.2|2514.2|1
1654079630000|2022-06-01 10:33:50|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|1
1654079640000|2022-06-01 10:34:00|2517.4|2513.4|2517.2|2513.2|2517.4|2513.4|2517.2|2513.2|3
1654079650000|2022-06-01 10:34:10|2517.1|2513.1|2516.4|2512.4|2517.1|2513.1|2516.4|2512.4|0
1654079660000|2022-06-01 10:34:20|2517.1|2513.1|2517.4|2513.4|2517.4|2513.4|2517.1|2513.1|1
1654079710000|2022-06-01 10:35:10|2517.5|2513.5|2517.4|2513.4|2518.2|2514.2|2517.4|2513.4|1
1654079880000|2022-06-01 10:38:00|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|1
1654079890000|2022-06-01 10:38:10|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517|2513|6
1654079910000|2022-06-01 10:38:30|2518|2514|2518|2514|2518|2514|2518|2514|4
1654080000000|2022-06-01 10:40:00|2519.4|2515.4|2520.4|2516.4|2520.4|2516.4|2519.4|2515.4|5
1654080050000|2022-06-01 10:40:50|2521.1|2517.1|2521.4|2517.4|2521.4|2517.4|2521.1|2517.1|3
1654080100000|2022-06-01 10:41:40|2519.9|2515.9|2518.8|2514.8|2519.9|2515.9|2518.8|2514.8|6
1654080110000|2022-06-01 10:41:50|2518.4|2514.4|2519.4|2515.4|2519.4|2515.4|2518.4|2514.4|1
1654080140000|2022-06-01 10:42:20|||||||||1
1654080170000|2022-06-01 10:42:50|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2
1654080180000|2022-06-01 10:43:00|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|0
1654080240000|2022-06-01 10:44:00|2519.3|2515.3|2520|2516|2520|2516|2519.3|2515.3|9
1654080260000|2022-06-01 10:44:20|2519.5|2515.5|2519.4|2515.4|2519.5|2515.5|2519.4|2515.4|1
1654080270000|2022-06-01 10:44:30|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|1
1654080280000|2022-06-01 10:44:40|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|0
1654080300000|2022-06-01 10:45:00|2518.9|2514.9|2520.4|2516.4|2520.4|2516.4|2518.9|2514.9|12
1654080310000|2022-06-01 10:45:10|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|13
1654080320000|2022-06-01 10:45:20|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|1
1654080330000|2022-06-01 10:45:30|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|0
1654080340000|2022-06-01 10:45:40|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|0
1654080350000|2022-06-01 10:45:50|2521.5|2517.5|2522|2518|2522|2518|2521.5|2517.5|13
1654080360000|2022-06-01 10:46:00|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1654080390000|2022-06-01 10:46:30|2523.1|2519.1|2523.5|2519.5|2523.5|2519.5|2523.1|2519.1|2
1654080400000|2022-06-01 10:46:40|2523.4|2519.4|2521.5|2517.5|2523.4|2519.4|2521.4|2517.4|4
1654080410000|2022-06-01 10:46:50|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1654080700000|2022-06-01 10:51:40|2522.8|2518.8|2523|2519|2523|2519|2522.8|2518.8|2
1654080710000|2022-06-01 10:51:50|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2
1654080720000|2022-06-01 10:52:00|2523.5|2519.5|2523.5|2519.5|2524|2520|2523.5|2519.5|0
1654080780000|2022-06-01 10:53:00|2523.4|2519.4|2522.5|2518.5|2523.4|2519.4|2522.4|2518.4|27
1654080790000|2022-06-01 10:53:10|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|0
1654080860000|2022-06-01 10:54:20|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1654080910000|2022-06-01 10:55:10|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|0
1654080920000|2022-06-01 10:55:20|2522.9|2518.9|2522.5|2518.5|2522.9|2518.9|2522.4|2518.4|1
1654080950000|2022-06-01 10:55:50|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|0
1654080960000|2022-06-01 10:56:00|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|3
1654080970000|2022-06-01 10:56:10|2523.4|2519.4|2523.5|2519.5|2523.5|2519.5|2523|2519|2
1654080980000|2022-06-01 10:56:20|2523.9|2519.9|2523.5|2519.5|2523.9|2519.9|2523.5|2519.5|3
1654080990000|2022-06-01 10:56:30|2523.6|2519.6|2524|2520|2524|2520|2523.6|2519.6|4
1654081000000|2022-06-01 10:56:40|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2
1654081010000|2022-06-01 10:56:50|2524.1|2520.1|2524|2520|2524.1|2520.1|2524|2520|2
1654081030000|2022-06-01 10:57:10|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|1
1654081060000|2022-06-01 10:57:40|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|1
1654081190000|2022-06-01 10:59:50|2520.3|2516.3|2519.5|2515.5|2520.3|2516.3|2519.4|2515.4|13
1654081200000|2022-06-01 11:00:00|2519.4|2515.4|2519.9|2515.9|2519.9|2515.9|2519.4|2515.4|1
1654081250000|2022-06-01 11:00:50|2519.8|2515.8|2520.4|2516.4|2520.4|2516.4|2519.4|2515.4|0
1654081260000|2022-06-01 11:01:00|2523|2519|2523.5|2519.5|2523.9|2519.9|2523|2519|21
1654081270000|2022-06-01 11:01:10|2524.4|2520.4|2525.4|2521.4|2525.4|2521.4|2524.4|2520.4|6
1654081300000|2022-06-01 11:01:40|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|1
1654081310000|2022-06-01 11:01:50|2525.4|2521.4|2525.4|2521.4|2525.8|2521.8|2525.4|2521.4|2
1654081320000|2022-06-01 11:02:00|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|1
1654081350000|2022-06-01 11:02:30|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|2525.4|2521.4|0
1654081360000|2022-06-01 11:02:40|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|0
1654081460000|2022-06-01 11:04:20|2526.1|2522.1|2526.4|2522.4|2526.4|2522.4|2526.1|2522.1|20
1654081470000|2022-06-01 11:04:30|2528|2524|2528|2524|2528|2524|2528|2524|7
1654081480000|2022-06-01 11:04:40|2526.9|2522.9|2526.4|2522.4|2526.9|2522.9|2525.8|2521.8|12
1654081510000|2022-06-01 11:05:10|2526|2522|2526|2522|2526|2522|2526|2522|0
1654081520000|2022-06-01 11:05:20|2526.4|2522.4|2525.4|2521.4|2526.4|2522.4|2525.4|2521.4|5
1654081530000|2022-06-01 11:05:30|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|0
1654081540000|2022-06-01 11:05:40|2526.1|2522.1|2525.4|2521.4|2526.1|2522.1|2525.4|2521.4|0
1654081560000|2022-06-01 11:06:00|2525|2521|2526.4|2522.4|2526.4|2522.4|2525|2521|8
1654081570000|2022-06-01 11:06:10|||||||||6
1654081580000|2022-06-01 11:06:20|2526|2522|2526.4|2522.4|2526.4|2522.4|2526|2522|3
1654081710000|2022-06-01 11:08:30|2526|2522|2526|2522|2526|2522|2526|2522|1
1654081720000|2022-06-01 11:08:40|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1654081730000|2022-06-01 11:08:50|||||||||4
1654081740000|2022-06-01 11:09:00|2527|2523|2527|2523|2527|2523|2527|2523|1
1654081750000|2022-06-01 11:09:10|||||||||5
1654081800000|2022-06-01 11:10:00|2528|2524|2528|2524|2528|2524|2528|2524|1
1654081810000|2022-06-01 11:10:10|||||||||2
1654081830000|2022-06-01 11:10:30|2529|2525|2529|2525|2529|2525|2529|2525|3
1654081840000|2022-06-01 11:10:40|||||||||2
1654081850000|2022-06-01 11:10:50|||||||||3
1654081870000|2022-06-01 11:11:10|||||||||2
1654081880000|2022-06-01 11:11:20|2529.4|2525.4|2529.5|2525.5|2529.5|2525.5|2529.4|2525.4|3
1654081940000|2022-06-01 11:12:20|2529.9|2525.9|2530.5|2526.5|2531|2527|2529.9|2525.9|24
1654081950000|2022-06-01 11:12:30|||||||||3
1654082030000|2022-06-01 11:13:50|||||||||2
1654082060000|2022-06-01 11:14:20|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|0
1654082070000|2022-06-01 11:14:30|2530|2526|2530|2526|2530|2526|2530|2526|0
1654082110000|2022-06-01 11:15:10|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2
1654082130000|2022-06-01 11:15:30|2529.8|2525.8|2527.9|2523.9|2529.8|2525.8|2527.5|2523.5|5
1654082140000|2022-06-01 11:15:40|2528|2524|2528|2524|2528|2524|2528|2524|0
1654082180000|2022-06-01 11:16:20|2527.5|2523.5|2526.5|2522.5|2527.9|2523.9|2526.5|2522.5|9
1654082190000|2022-06-01 11:16:30|2526.6|2522.6|2527|2523|2527|2523|2526.6|2522.6|2
1654082220000|2022-06-01 11:17:00|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|1
1654082240000|2022-06-01 11:17:20|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1654082250000|2022-06-01 11:17:30|2525|2521|2525|2521|2525|2521|2525|2521|3
1654082260000|2022-06-01 11:17:40|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|1
1654082280000|2022-06-01 11:18:00|2523.4|2519.4|2524.5|2520.5|2524.5|2520.5|2523.4|2519.4|33
1654082290000|2022-06-01 11:18:10|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2
1654082310000|2022-06-01 11:18:30|2523.6|2519.6|2525.4|2521.4|2525.4|2521.4|2523.6|2519.6|2
1654082340000|2022-06-01 11:19:00|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|1
1654082350000|2022-06-01 11:19:10|2526.4|2522.4|2525.9|2521.9|2526.4|2522.4|2525.5|2521.5|2
1654082380000|2022-06-01 11:19:40|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|0
1654082390000|2022-06-01 11:19:50|2525.6|2521.6|2525.4|2521.4|2526.4|2522.4|2525.4|2521.4|2
1654082400000|2022-06-01 11:20:00|2525.1|2521.1|2524.5|2520.5|2525.1|2521.1|2524.4|2520.4|1
1654082430000|2022-06-01 11:20:30|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|0
1654082440000|2022-06-01 11:20:40|2523.9|2519.9|2524.4|2520.4|2524.4|2520.4|2523.9|2519.9|0
1654082450000|2022-06-01 11:20:50|2525.5|2521.5|2526|2522|2526|2522|2525.5|2521.5|3
1654082470000|2022-06-01 11:21:10|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2
1654082480000|2022-06-01 11:21:20|||||||||1
1654082490000|2022-06-01 11:21:30|||||||||1
1654082500000|2022-06-01 11:21:40|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|140
1654082520000|2022-06-01 11:22:00|2524.8|2520.8|2524.6|2520.6|2524.8|2520.8|2524.6|2520.6|1
1654082530000|2022-06-01 11:22:10|2524.8|2520.8|2526.1|2522.1|2526.1|2522.1|2524.8|2520.8|4
1654082540000|2022-06-01 11:22:20|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|1
1654082550000|2022-06-01 11:22:30|||||||||1
1654082570000|2022-06-01 11:22:50|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|3
1654082590000|2022-06-01 11:23:10|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|0
1654082600000|2022-06-01 11:23:20|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|1
1654082630000|2022-06-01 11:23:50|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.3|2522.3|3
1654082640000|2022-06-01 11:24:00|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1654082650000|2022-06-01 11:24:10|2526.3|2522.3|2525.8|2521.8|2526.3|2522.3|2525.8|2521.8|1
1654082660000|2022-06-01 11:24:20|2525.9|2521.9|2526.3|2522.3|2526.3|2522.3|2525.9|2521.9|0
1654082670000|2022-06-01 11:24:30|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1654082680000|2022-06-01 11:24:40|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2
1654082700000|2022-06-01 11:25:00|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|0
1654082760000|2022-06-01 11:26:00|2525.4|2521.4|2526.3|2522.3|2526.3|2522.3|2525.4|2521.4|2
1654082780000|2022-06-01 11:26:20|2526.4|2522.4|2526.8|2522.8|2526.8|2522.8|2526.4|2522.4|0
1654082790000|2022-06-01 11:26:30|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1654082800000|2022-06-01 11:26:40|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|0
1654082890000|2022-06-01 11:28:10|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|1
1654082900000|2022-06-01 11:28:20|2529.8|2525.8|2529.5|2525.5|2529.8|2525.8|2529.3|2525.3|5
1654082910000|2022-06-01 11:28:30|2530|2526|2528.4|2524.4|2530|2526|2528.4|2524.4|17
1654082920000|2022-06-01 11:28:40|2528.5|2524.5|2528.5|2524.5|2529|2525|2528.5|2524.5|7
1654082930000|2022-06-01 11:28:50|2529|2525|2529.5|2525.5|2529.5|2525.5|2529|2525|4
1654082940000|2022-06-01 11:29:00|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|1
1654082980000|2022-06-01 11:29:40|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|0
1654083000000|2022-06-01 11:30:00|2528.4|2524.4|2528.4|2524.4|2529|2525|2528.4|2524.4|3
1654083020000|2022-06-01 11:30:20|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|6
1654083040000|2022-06-01 11:30:40|||||||||8
1654083050000|2022-06-01 11:30:50|||||||||1
1654083060000|2022-06-01 11:31:00|2527|2523|2527|2523|2527|2523|2526.5|2522.5|4
1654083070000|2022-06-01 11:31:10|2526.5|2522.5|2526.9|2522.9|2526.9|2522.9|2526.5|2522.5|1
1654083080000|2022-06-01 11:31:20|2526.5|2522.5|2526.9|2522.9|2526.9|2522.9|2526.5|2522.5|1
1654083090000|2022-06-01 11:31:30|2527|2523|2527|2523|2527|2523|2527|2523|0
1654083110000|2022-06-01 11:31:50|2525.9|2521.9|2525.8|2521.8|2525.9|2521.9|2525.8|2521.8|3
1654083120000|2022-06-01 11:32:00|2525.4|2521.4|2525.9|2521.9|2525.9|2521.9|2525.4|2521.4|1
1654083140000|2022-06-01 11:32:20|2526|2522|2526.5|2522.5|2526.5|2522.5|2526|2522|1
1654083180000|2022-06-01 11:33:00|||||||||2
1654083190000|2022-06-01 11:33:10|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1654083210000|2022-06-01 11:33:30|2527|2523|2528|2524|2528|2524|2527|2523|2
1654083220000|2022-06-01 11:33:40|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|0
1654083240000|2022-06-01 11:34:00|2528|2524|2528|2524|2528|2524|2528|2524|5
1654083270000|2022-06-01 11:34:30|||||||||1
1654083280000|2022-06-01 11:34:40|||||||||10
1654083290000|2022-06-01 11:34:50|2529|2525|2528.4|2524.4|2529|2525|2528.4|2524.4|3
1654083350000|2022-06-01 11:35:50|2530.4|2526.4|2529.5|2525.5|2530.5|2526.5|2529.5|2525.5|12
1654083360000|2022-06-01 11:36:00|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2
1654083370000|2022-06-01 11:36:10|2529|2525|2529|2525|2529|2525|2529|2525|0
1654083460000|2022-06-01 11:37:40|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|0
1654083490000|2022-06-01 11:38:10|2529.8|2525.8|2528.5|2524.5|2529.8|2525.8|2528.5|2524.5|3
1654083510000|2022-06-01 11:38:30|2528.6|2524.6|2528.5|2524.5|2529|2525|2528.5|2524.5|2
1654083520000|2022-06-01 11:38:40|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|6
1654083530000|2022-06-01 11:38:50|2529.9|2525.9|2529|2525|2530|2526|2528.9|2524.9|10
1654083540000|2022-06-01 11:39:00|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|0
1654083570000|2022-06-01 11:39:30|2529|2525|2529|2525|2529|2525|2529|2525|0
1654083590000|2022-06-01 11:39:50|||||||||1
1654083630000|2022-06-01 11:40:30|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|0
1654083660000|2022-06-01 11:41:00|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|3
1654083670000|2022-06-01 11:41:10|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|0
1654083680000|2022-06-01 11:41:20|2529|2525|2528.5|2524.5|2529|2525|2528.5|2524.5|3
1654083690000|2022-06-01 11:41:30|||||||||2
1654083720000|2022-06-01 11:42:00|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2528.9|2524.9|0
1654083740000|2022-06-01 11:42:20|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|0
1654083760000|2022-06-01 11:42:40|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|0
1654083790000|2022-06-01 11:43:10|2529.4|2525.4|2529.5|2525.5|2529.5|2525.5|2529.4|2525.4|1
1654083810000|2022-06-01 11:43:30|2530|2526|2530.5|2526.5|2530.5|2526.5|2530|2526|4
1654083830000|2022-06-01 11:43:50|2530.4|2526.4|2530.5|2526.5|2530.5|2526.5|2530.1|2526.1|0
1654083850000|2022-06-01 11:44:10|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|0
1654083860000|2022-06-01 11:44:20|2530.5|2526.5|2530.4|2526.4|2530.5|2526.5|2530.4|2526.4|0
1654083880000|2022-06-01 11:44:40|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|1
1654083890000|2022-06-01 11:44:50|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2
1654083900000|2022-06-01 11:45:00|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|5
1654083910000|2022-06-01 11:45:10|2530.4|2526.4|2530.5|2526.5|2530.5|2526.5|2530.4|2526.4|0
1654084000000|2022-06-01 11:46:40|2530|2526|2530|2526|2530|2526|2530|2526|0
1654084010000|2022-06-01 11:46:50|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|2529.5|2525.5|3
1654084020000|2022-06-01 11:47:00|2530|2526|2529.5|2525.5|2530|2526|2529.5|2525.5|1
1654084050000|2022-06-01 11:47:30|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|1
1654084090000|2022-06-01 11:48:10|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|0
1654084110000|2022-06-01 11:48:30|2530|2526|2530|2526|2530|2526|2530|2526|0
1654084120000|2022-06-01 11:48:40|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|0
1654084130000|2022-06-01 11:48:50|2530|2526|2530.4|2526.4|2530.4|2526.4|2529.9|2525.9|1
1654084150000|2022-06-01 11:49:10|||||||||2
1654084160000|2022-06-01 11:49:20|2530|2526|2530|2526|2530|2526|2530|2526|2
1654084170000|2022-06-01 11:49:30|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|0
1654084180000|2022-06-01 11:49:40|2530|2526|2530|2526|2530|2526|2530|2526|1
1654084190000|2022-06-01 11:49:50|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|1
1654084200000|2022-06-01 11:50:00|2530|2526|2530|2526|2530|2526|2530|2526|0
1654084230000|2022-06-01 11:50:30|2529.6|2525.6|2529.5|2525.5|2529.6|2525.6|2529.5|2525.5|1
1654084240000|2022-06-01 11:50:40|2530|2526|2530|2526|2530|2526|2530|2526|0
1654084250000|2022-06-01 11:50:50|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|0
1654084260000|2022-06-01 11:51:00|2530|2526|2530|2526|2530|2526|2530|2526|0
1654084270000|2022-06-01 11:51:10|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|1
1654084310000|2022-06-01 11:51:50|2530|2526|2529.9|2525.9|2530|2526|2529.9|2525.9|1
1654084320000|2022-06-01 11:52:00|2529.8|2525.8|2529|2525|2529.8|2525.8|2528.9|2524.9|0
1654084400000|2022-06-01 11:53:20|||||||||25
1654084410000|2022-06-01 11:53:30|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|4
1654084420000|2022-06-01 11:53:40|2528.6|2524.6|2530|2526|2530|2526|2528.6|2524.6|16
1654084470000|2022-06-01 11:54:30|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|1
1654084500000|2022-06-01 11:55:00|2529.5|2525.5|2529|2525|2529.5|2525.5|2528.9|2524.9|0
1654084530000|2022-06-01 11:55:30|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|0
1654084560000|2022-06-01 11:56:00|2529|2525|2528.9|2524.9|2529|2525|2528.9|2524.9|3
1654084600000|2022-06-01 11:56:40|2528.8|2524.8|2528.4|2524.4|2528.8|2524.8|2528.4|2524.4|0
1654084620000|2022-06-01 11:57:00|2528|2524|2528|2524|2528|2524|2528|2524|4
1654084630000|2022-06-01 11:57:10|2527.8|2523.8|2526.8|2522.8|2527.8|2523.8|2526.8|2522.8|8
1654084640000|2022-06-01 11:57:20|2526.9|2522.9|2527|2523|2527|2523|2526.8|2522.8|4
1654084650000|2022-06-01 11:57:30|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|0
1654084660000|2022-06-01 11:57:40|2527.8|2523.8|2527.4|2523.4|2527.8|2523.8|2527.4|2523.4|4
1654084670000|2022-06-01 11:57:50|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|1
1654084680000|2022-06-01 11:58:00|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|0
1654084690000|2022-06-01 11:58:10|||||||||5
1654084710000|2022-06-01 11:58:30|||||||||3
1654084720000|2022-06-01 11:58:40|2526.9|2522.9|2527|2523|2527.4|2523.4|2526.8|2522.8|13
1654084730000|2022-06-01 11:58:50|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|2527.4|2523.4|3
1654084750000|2022-06-01 11:59:10|||||||||10
1654084760000|2022-06-01 11:59:20|2527|2523|2526.8|2522.8|2527|2523|2526.8|2522.8|4
1654084770000|2022-06-01 11:59:30|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|0
1654084780000|2022-06-01 11:59:40|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|2526.8|2522.8|1
1654084790000|2022-06-01 11:59:50|2525.8|2521.8|2523.8|2519.8|2525.8|2521.8|2523.8|2519.8|20
1654084800000|2022-06-01 12:00:00|2524.3|2520.3|2522|2518|2524.3|2520.3|2522|2518|56
1654084810000|2022-06-01 12:00:10|2522.1|2518.1|2527.1|2523.1|2527.1|2523.1|2522.1|2518.1|139
1654084820000|2022-06-01 12:00:20|2527.5|2523.5|2528.1|2524.1|2528.1|2524.1|2527.5|2523.5|14
1654084830000|2022-06-01 12:00:30|2528.5|2524.5|2529.3|2525.3|2529.4|2525.4|2527.8|2523.8|33
1654084840000|2022-06-01 12:00:40|2529.1|2525.1|2529.6|2525.6|2529.6|2525.6|2529.1|2525.1|2
1654084850000|2022-06-01 12:00:50|2529.8|2525.8|2529.1|2525.1|2529.8|2525.8|2529.1|2525.1|7
1654084860000|2022-06-01 12:01:00|||||||||2
1654084870000|2022-06-01 12:01:10|2528.1|2524.1|2527.8|2523.8|2528.1|2524.1|2527.6|2523.6|310
1654084880000|2022-06-01 12:01:20|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|1
1654084890000|2022-06-01 12:01:30|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|4
1654084910000|2022-06-01 12:01:50|2527.5|2523.5|2524.5|2520.5|2527.5|2523.5|2524.5|2520.5|5
1654084920000|2022-06-01 12:02:00|2523.5|2519.5|2524.1|2520.1|2524.1|2520.1|2523.5|2519.5|15
1654084930000|2022-06-01 12:02:10|2526|2522|2527.1|2523.1|2527.1|2523.1|2525.6|2521.6|14
1654084950000|2022-06-01 12:02:30|2527.5|2523.5|2527.6|2523.6|2527.6|2523.6|2527.5|2523.5|2
1654084960000|2022-06-01 12:02:40|2525.6|2521.6|2526.1|2522.1|2526.1|2522.1|2525.6|2521.6|4
1654084980000|2022-06-01 12:03:00|||||||||1
1654084990000|2022-06-01 12:03:10|||||||||1
1654085010000|2022-06-01 12:03:30|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|5
1654085020000|2022-06-01 12:03:40|||||||||9
1654085030000|2022-06-01 12:03:50|2525.8|2521.8|2525.6|2521.6|2525.8|2521.8|2525.6|2521.6|15
1654085040000|2022-06-01 12:04:00|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2
1654085050000|2022-06-01 12:04:10|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|3
1654085060000|2022-06-01 12:04:20|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|179
1654085070000|2022-06-01 12:04:30|2525.8|2521.8|2526.1|2522.1|2526.1|2522.1|2525.6|2521.6|4
1654085080000|2022-06-01 12:04:40|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|0
1654085090000|2022-06-01 12:04:50|||||||||6
1654085100000|2022-06-01 12:05:00|||||||||9
1654085110000|2022-06-01 12:05:10|||||||||9
1654085120000|2022-06-01 12:05:20|||||||||5
1654085130000|2022-06-01 12:05:30|2528|2524|2530.8|2526.8|2530.8|2526.8|2528|2524|10
1654085140000|2022-06-01 12:05:40|2531.1|2527.1|2532.3|2528.3|2532.8|2528.8|2531.1|2527.1|54
1654085150000|2022-06-01 12:05:50|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2531.9|2527.9|18
1654085160000|2022-06-01 12:06:00|2532.4|2528.4|2531.8|2527.8|2532.4|2528.4|2531.8|2527.8|10
1654085170000|2022-06-01 12:06:10|2530.6|2526.6|2529.8|2525.8|2530.8|2526.8|2529.8|2525.8|6
1654085180000|2022-06-01 12:06:20|2530.4|2526.4|2530.8|2526.8|2530.8|2526.8|2530.4|2526.4|13
1654085200000|2022-06-01 12:06:40|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|5
1654085210000|2022-06-01 12:06:50|2531.4|2527.4|2532.4|2528.4|2532.5|2528.5|2531.4|2527.4|7
1654085220000|2022-06-01 12:07:00|2532|2528|2532|2528|2532|2528|2532|2528|3
1654085230000|2022-06-01 12:07:10|||||||||3
1654085240000|2022-06-01 12:07:20|2531.5|2527.5|2532.9|2528.9|2532.9|2528.9|2531.5|2527.5|10
1654085250000|2022-06-01 12:07:30|2531.5|2527.5|2531.4|2527.4|2532|2528|2531.4|2527.4|124
1654085260000|2022-06-01 12:07:40|2531|2527|2531|2527|2531|2527|2531|2527|1
1654085270000|2022-06-01 12:07:50|||||||||22
1654085280000|2022-06-01 12:08:00|2531.8|2527.8|2531.9|2527.9|2531.9|2527.9|2531.8|2527.8|12
1654085290000|2022-06-01 12:08:10|||||||||99
1654085300000|2022-06-01 12:08:20|||||||||7
1654085310000|2022-06-01 12:08:30|2534.4|2530.4|2536|2532|2536|2532|2534.4|2530.4|163
1654085320000|2022-06-01 12:08:40|2537|2533|2534.4|2530.4|2538.4|2534.4|2534.4|2530.4|162
1654085330000|2022-06-01 12:08:50|2534.8|2530.8|2536.5|2532.5|2536.9|2532.9|2534.4|2530.4|40
1654085340000|2022-06-01 12:09:00|2536.6|2532.6|2537|2533|2537|2533|2536.6|2532.6|1
1654085360000|2022-06-01 12:09:20|2537.8|2533.8|2537|2533|2537.8|2533.8|2537|2533|2
1654085370000|2022-06-01 12:09:30|2537.5|2533.5|2537.4|2533.4|2537.5|2533.5|2537|2533|8
1654085380000|2022-06-01 12:09:40|2537|2533|2537|2533|2537|2533|2537|2533|25
1654085390000|2022-06-01 12:09:50|2535.9|2531.9|2536|2532|2536|2532|2535.9|2531.9|1
1654085400000|2022-06-01 12:10:00|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|1
1654085410000|2022-06-01 12:10:10|2536|2532|2536|2532|2536|2532|2536|2532|6
1654085420000|2022-06-01 12:10:20|||||||||1
1654085460000|2022-06-01 12:11:00|2535.8|2531.8|2536.4|2532.4|2536.4|2532.4|2535.8|2531.8|9
1654085470000|2022-06-01 12:11:10|2536|2532|2535.8|2531.8|2536|2532|2535.8|2531.8|2
1654085490000|2022-06-01 12:11:30|2536|2532|2536.4|2532.4|2536.4|2532.4|2536|2532|6
1654085520000|2022-06-01 12:12:00|||||||||2
1654085530000|2022-06-01 12:12:10|||||||||1
1654085540000|2022-06-01 12:12:20|||||||||1
1654085550000|2022-06-01 12:12:30|||||||||3
1654085560000|2022-06-01 12:12:40|2536|2532|2535.4|2531.4|2536|2532|2535.4|2531.4|11
1654085580000|2022-06-01 12:13:00|||||||||1
1654085590000|2022-06-01 12:13:10|||||||||2
1654085600000|2022-06-01 12:13:20|2535|2531|2535.8|2531.8|2535.8|2531.8|2535|2531|72
1654085610000|2022-06-01 12:13:30|2535.5|2531.5|2534.8|2530.8|2535.5|2531.5|2534.8|2530.8|29
1654085630000|2022-06-01 12:13:50|||||||||2
1654085640000|2022-06-01 12:14:00|||||||||1
1654085660000|2022-06-01 12:14:20|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|2533.8|2529.8|6
1654085670000|2022-06-01 12:14:30|||||||||5
1654085680000|2022-06-01 12:14:40|||||||||2
1654085690000|2022-06-01 12:14:50|||||||||1
1654085700000|2022-06-01 12:15:00|||||||||3
1654085710000|2022-06-01 12:15:10|2534.8|2530.8|2536|2532|2536|2532|2534.8|2530.8|11
1654085720000|2022-06-01 12:15:20|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|2536.4|2532.4|3
1654085730000|2022-06-01 12:15:30|||||||||1
1654085740000|2022-06-01 12:15:40|2536.5|2532.5|2536.4|2532.4|2537.4|2533.4|2536.4|2532.4|8
1654085750000|2022-06-01 12:15:50|2536.8|2532.8|2537|2533|2537|2533|2536.8|2532.8|4
1654085760000|2022-06-01 12:16:00|||||||||2
1654085770000|2022-06-01 12:16:10|2536.9|2532.9|2537|2533|2537|2533|2536.9|2532.9|7
1654085780000|2022-06-01 12:16:20|2536.9|2532.9|2537.4|2533.4|2538|2534|2536.5|2532.5|6
1654085790000|2022-06-01 12:16:30|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537|2533|1
1654085800000|2022-06-01 12:16:40|2537|2533|2535.6|2531.6|2537.5|2533.5|2535.6|2531.6|20
1654085810000|2022-06-01 12:16:50|2535.4|2531.4|2536.9|2532.9|2536.9|2532.9|2535.4|2531.4|32
1654085820000|2022-06-01 12:17:00|2536.8|2532.8|2536|2532|2536.8|2532.8|2535.5|2531.5|5
1654085830000|2022-06-01 12:17:10|||||||||1
1654085840000|2022-06-01 12:17:20|||||||||22
1654085850000|2022-06-01 12:17:30|2536.4|2532.4|2537|2533|2537|2533|2536.4|2532.4|2
1654085860000|2022-06-01 12:17:40|2536.9|2532.9|2536.9|2532.9|2537|2533|2536.5|2532.5|16
1654085870000|2022-06-01 12:17:50|2537|2533|2537|2533|2537|2533|2537|2533|1
1654085880000|2022-06-01 12:18:00|2536.4|2532.4|2535.4|2531.4|2536.4|2532.4|2535.4|2531.4|9
1654085890000|2022-06-01 12:18:10|2535.9|2531.9|2536.4|2532.4|2536.4|2532.4|2535.9|2531.9|2
1654085900000|2022-06-01 12:18:20|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|1
1654085920000|2022-06-01 12:18:40|2537.8|2533.8|2537.4|2533.4|2537.8|2533.8|2537.4|2533.4|12
1654085930000|2022-06-01 12:18:50|2538|2534|2538.8|2534.8|2538.8|2534.8|2537.8|2533.8|23
1654085940000|2022-06-01 12:19:00|2538|2534|2538|2534|2538.4|2534.4|2537.5|2533.5|20
1654085950000|2022-06-01 12:19:10|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|1
1654085960000|2022-06-01 12:19:20|2538.4|2534.4|2538.5|2534.5|2538.5|2534.5|2538|2534|0
1654085970000|2022-06-01 12:19:30|2539|2535|2539|2535|2539|2535|2539|2535|6
1654085990000|2022-06-01 12:19:50|2539.4|2535.4|2540|2536|2540|2536|2539.4|2535.4|23
1654086000000|2022-06-01 12:20:00|2540.8|2536.8|2540|2536|2541|2537|2540|2536|33
1654086010000|2022-06-01 12:20:10|||||||||2
1654086020000|2022-06-01 12:20:20|2541|2537|2540|2536|2541|2537|2540|2536|18
1654086030000|2022-06-01 12:20:30|||||||||4
1654086040000|2022-06-01 12:20:40|2541|2537|2541|2537|2541|2537|2541|2537|32
1654086050000|2022-06-01 12:20:50|||||||||7
1654086060000|2022-06-01 12:21:00|||||||||6
1654086070000|2022-06-01 12:21:10|||||||||3
1654086080000|2022-06-01 12:21:20|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|6
1654086090000|2022-06-01 12:21:30|2541|2537|2541.4|2537.4|2541.4|2537.4|2541|2537|21
1654086100000|2022-06-01 12:21:40|2541|2537|2541|2537|2541.5|2537.5|2541|2537|17
1654086110000|2022-06-01 12:21:50|2541.5|2537.5|2541|2537|2541.5|2537.5|2541|2537|31
1654086120000|2022-06-01 12:22:00|2541.9|2537.9|2544|2540|2544.3|2540.3|2541.9|2537.9|48
1654086130000|2022-06-01 12:22:10|2544.3|2540.3|2544.1|2540.1|2544.3|2540.3|2543.6|2539.6|14
1654086140000|2022-06-01 12:22:20|2544.3|2540.3|2544.1|2540.1|2544.6|2540.6|2543.3|2539.3|12
1654086150000|2022-06-01 12:22:30|2543.8|2539.8|2544.6|2540.6|2544.8|2540.8|2543.8|2539.8|8
1654086160000|2022-06-01 12:22:40|2546.4|2542.4|2546|2542|2546.4|2542.4|2546|2542|15
1654086170000|2022-06-01 12:22:50|2545.6|2541.6|2545.6|2541.6|2546|2542|2545.6|2541.6|8
1654086180000|2022-06-01 12:23:00|2546|2542|2547.1|2543.1|2547.1|2543.1|2545.6|2541.6|17
1654086190000|2022-06-01 12:23:10|2546.6|2542.6|2546.3|2542.3|2547|2543|2546.3|2542.3|16
1654086200000|2022-06-01 12:23:20|2545.9|2541.9|2546|2542|2546|2542|2545.3|2541.3|11
1654086210000|2022-06-01 12:23:30|2545.6|2541.6|2546|2542|2546|2542|2545.6|2541.6|3
1654086220000|2022-06-01 12:23:40|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|0
1654086230000|2022-06-01 12:23:50|2546|2542|2546|2542|2546.1|2542.1|2546|2542|13
1654086240000|2022-06-01 12:24:00|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2
1654086250000|2022-06-01 12:24:10|2547|2543|2547|2543|2547|2543|2547|2543|3
1654086260000|2022-06-01 12:24:20|2546.6|2542.6|2546.6|2542.6|2547|2543|2546.6|2542.6|83
1654086270000|2022-06-01 12:24:30|2547|2543|2547|2543|2547|2543|2547|2543|8
1654086280000|2022-06-01 12:24:40|||||||||3
1654086300000|2022-06-01 12:25:00|||||||||1
1654086310000|2022-06-01 12:25:10|||||||||1
1654086320000|2022-06-01 12:25:20|||||||||2
1654086330000|2022-06-01 12:25:30|||||||||1
1654086340000|2022-06-01 12:25:40|2546.3|2542.3|2545.3|2541.3|2546.6|2542.6|2544|2540|28
1654086350000|2022-06-01 12:25:50|2546.1|2542.1|2544.8|2540.8|2546.3|2542.3|2544.3|2540.3|64
1654086360000|2022-06-01 12:26:00|2545.3|2541.3|2546.3|2542.3|2546.3|2542.3|2545.3|2541.3|15
1654086370000|2022-06-01 12:26:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|11
1654086380000|2022-06-01 12:26:20|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|6
1654086390000|2022-06-01 12:26:30|||||||||5
1654086400000|2022-06-01 12:26:40|2546.6|2542.6|2546.3|2542.3|2546.6|2542.6|2546.3|2542.3|4
1654086410000|2022-06-01 12:26:50|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|7
1654086420000|2022-06-01 12:27:00|2547.1|2543.1|2546.6|2542.6|2547.1|2543.1|2546.6|2542.6|40
1654086430000|2022-06-01 12:27:10|2545.3|2541.3|2545.6|2541.6|2545.6|2541.6|2545.3|2541.3|26
1654086440000|2022-06-01 12:27:20|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|5
1654086450000|2022-06-01 12:27:30|2546.6|2542.6|2546.3|2542.3|2546.8|2542.8|2546.3|2542.3|49
1654086460000|2022-06-01 12:27:40|2546.8|2542.8|2546.6|2542.6|2547.1|2543.1|2546.6|2542.6|2
1654086470000|2022-06-01 12:27:50|2546.3|2542.3|2545.6|2541.6|2546.3|2542.3|2545.1|2541.1|25
1654086480000|2022-06-01 12:28:00|||||||||1
1654086490000|2022-06-01 12:28:10|2546|2542|2546.1|2542.1|2546.6|2542.6|2546|2542|92
1654086500000|2022-06-01 12:28:20|2546|2542|2545.6|2541.6|2546|2542|2545.6|2541.6|2
1654086510000|2022-06-01 12:28:30|2545.8|2541.8|2546.1|2542.1|2546.3|2542.3|2545.8|2541.8|1
1654086530000|2022-06-01 12:28:50|2546|2542|2546|2542|2546|2542|2546|2542|0
1654086540000|2022-06-01 12:29:00|2545.6|2541.6|2546.3|2542.3|2546.3|2542.3|2545.6|2541.6|4
1654086550000|2022-06-01 12:29:10|||||||||1
1654086560000|2022-06-01 12:29:20|2544.1|2540.1|2543.6|2539.6|2544.1|2540.1|2543.6|2539.6|4
1654086570000|2022-06-01 12:29:30|2543.8|2539.8|2544.8|2540.8|2544.8|2540.8|2543.8|2539.8|2
1654086580000|2022-06-01 12:29:40|2545.1|2541.1|2543.6|2539.6|2546.3|2542.3|2543.6|2539.6|20
1654086590000|2022-06-01 12:29:50|2543.8|2539.8|2544.3|2540.3|2544.3|2540.3|2543.8|2539.8|1
1654086600000|2022-06-01 12:30:00|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|12
1654086610000|2022-06-01 12:30:10|2544.3|2540.3|2543.8|2539.8|2544.3|2540.3|2543.3|2539.3|21
1654086620000|2022-06-01 12:30:20|2543.9|2539.9|2544.3|2540.3|2544.6|2540.6|2543.9|2539.9|19
1654086630000|2022-06-01 12:30:30|||||||||3
1654086640000|2022-06-01 12:30:40|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|0
1654086650000|2022-06-01 12:30:50|2544|2540|2543.3|2539.3|2544|2540|2542.6|2538.6|26
1654086660000|2022-06-01 12:31:00|2543.1|2539.1|2543.3|2539.3|2544.3|2540.3|2542.9|2538.9|8
1654086670000|2022-06-01 12:31:10|2543|2539|2542.8|2538.8|2543|2539|2542.6|2538.6|49
1654086680000|2022-06-01 12:31:20|2542.9|2538.9|2543.8|2539.8|2543.8|2539.8|2542.9|2538.9|1
1654086690000|2022-06-01 12:31:30|2542.6|2538.6|2543.4|2539.4|2543.4|2539.4|2542.6|2538.6|38
1654086700000|2022-06-01 12:31:40|2543.3|2539.3|2542.8|2538.8|2543.3|2539.3|2542.8|2538.8|7
1654086710000|2022-06-01 12:31:50|2542.6|2538.6|2543.3|2539.3|2543.3|2539.3|2542.6|2538.6|28
1654086720000|2022-06-01 12:32:00|2542.6|2538.6|2542.8|2538.8|2543.3|2539.3|2542.3|2538.3|8
1654086730000|2022-06-01 12:32:10|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2542.6|2538.6|8
1654086750000|2022-06-01 12:32:30|2543.6|2539.6|2545.8|2541.8|2545.8|2541.8|2543.6|2539.6|35
1654086760000|2022-06-01 12:32:40|2545.6|2541.6|2545.8|2541.8|2545.8|2541.8|2545.6|2541.6|8
1654086770000|2022-06-01 12:32:50|2545.6|2541.6|2546.3|2542.3|2546.3|2542.3|2545.6|2541.6|6
1654086780000|2022-06-01 12:33:00|2547|2543|2546.8|2542.8|2547|2543|2546.8|2542.8|4
1654086790000|2022-06-01 12:33:10|2546.6|2542.6|2547|2543|2547.3|2543.3|2546.6|2542.6|8
1654086800000|2022-06-01 12:33:20|2546.6|2542.6|2547.3|2543.3|2547.3|2543.3|2546.6|2542.6|6
1654086810000|2022-06-01 12:33:30|||||||||3
1654086820000|2022-06-01 12:33:40|||||||||6
1654086830000|2022-06-01 12:33:50|||||||||9
1654086840000|2022-06-01 12:34:00|||||||||8
1654086850000|2022-06-01 12:34:10|||||||||3
1654086860000|2022-06-01 12:34:20|2547.6|2543.6|2548.3|2544.3|2548.3|2544.3|2547.6|2543.6|9
1654086870000|2022-06-01 12:34:30|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|10
1654086880000|2022-06-01 12:34:40|2548.3|2544.3|2549.1|2545.1|2549.3|2545.3|2548.3|2544.3|30
1654086890000|2022-06-01 12:34:50|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|20
1654086900000|2022-06-01 12:35:00|||||||||7
1654086910000|2022-06-01 12:35:10|||||||||3
1654086920000|2022-06-01 12:35:20|2549.6|2545.6|2549.3|2545.3|2549.6|2545.6|2549.3|2545.3|24
1654086930000|2022-06-01 12:35:30|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|2549.6|2545.6|8
1654086940000|2022-06-01 12:35:40|||||||||4
1654086950000|2022-06-01 12:35:50|2550.3|2546.3|2550|2546|2550.3|2546.3|2550|2546|8
1654086960000|2022-06-01 12:36:00|2549.6|2545.6|2549|2545|2549.6|2545.6|2548|2544|8
1654086970000|2022-06-01 12:36:10|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|3
1654086980000|2022-06-01 12:36:20|2549|2545|2548.3|2544.3|2549|2545|2548.3|2544.3|4
1654086990000|2022-06-01 12:36:30|2548.6|2544.6|2549.9|2545.9|2549.9|2545.9|2548.6|2544.6|8
1654087000000|2022-06-01 12:36:40|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|10
1654087010000|2022-06-01 12:36:50|2549.6|2545.6|2549.6|2545.6|2549.9|2545.9|2549.6|2545.6|18
1654087020000|2022-06-01 12:37:00|2549.9|2545.9|2549.3|2545.3|2550.3|2546.3|2549.3|2545.3|9
1654087030000|2022-06-01 12:37:10|2550.3|2546.3|2549.8|2545.8|2550.3|2546.3|2549.5|2545.5|11
1654087040000|2022-06-01 12:37:20|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|6
1654087050000|2022-06-01 12:37:30|2550.4|2546.4|2549.9|2545.9|2550.4|2546.4|2549.9|2545.9|55
1654087060000|2022-06-01 12:37:40|2550.1|2546.1|2550.5|2546.5|2550.5|2546.5|2549.9|2545.9|35
1654087070000|2022-06-01 12:37:50|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|6
1654087080000|2022-06-01 12:38:00|2550.4|2546.4|2550.5|2546.5|2550.5|2546.5|2550.4|2546.4|2
1654087090000|2022-06-01 12:38:10|2550.9|2546.9|2551.3|2547.3|2551.5|2547.5|2550.9|2546.9|32
1654087120000|2022-06-01 12:38:40|2550.3|2546.3|2550.4|2546.4|2550.4|2546.4|2549.9|2545.9|22
1654087130000|2022-06-01 12:38:50|2550.5|2546.5|2551|2547|2551.4|2547.4|2550.5|2546.5|5
1654087140000|2022-06-01 12:39:00|2549.9|2545.9|2549.5|2545.5|2550|2546|2549.5|2545.5|9
1654087150000|2022-06-01 12:39:10|2548.9|2544.9|2550.3|2546.3|2550.3|2546.3|2548.9|2544.9|16
1654087160000|2022-06-01 12:39:20|2549.9|2545.9|2550.5|2546.5|2550.5|2546.5|2549.9|2545.9|2
1654087170000|2022-06-01 12:39:30|||||||||5
1654087180000|2022-06-01 12:39:40|||||||||1
1654087190000|2022-06-01 12:39:50|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|28
1654087200000|2022-06-01 12:40:00|||||||||2
1654087210000|2022-06-01 12:40:10|2549.5|2545.5|2549.9|2545.9|2549.9|2545.9|2549.5|2545.5|9
1654087230000|2022-06-01 12:40:30|2550.4|2546.4|2550.5|2546.5|2550.5|2546.5|2550.4|2546.4|2
1654087240000|2022-06-01 12:40:40|2549.5|2545.5|2549.5|2545.5|2549.9|2545.9|2548.9|2544.9|15
1654087250000|2022-06-01 12:40:50|2550|2546|2549.9|2545.9|2550|2546|2549.9|2545.9|3
1654087260000|2022-06-01 12:41:00|2550|2546|2550|2546|2550|2546|2550|2546|2
1654087270000|2022-06-01 12:41:10|||||||||6
1654087280000|2022-06-01 12:41:20|2548.9|2544.9|2549.3|2545.3|2549.3|2545.3|2548.9|2544.9|3
1654087290000|2022-06-01 12:41:30|2548.9|2544.9|2549.3|2545.3|2549.3|2545.3|2548.9|2544.9|11
1654087300000|2022-06-01 12:41:40|2548.9|2544.9|2548.3|2544.3|2549.3|2545.3|2548.3|2544.3|9
1654087320000|2022-06-01 12:42:00|2547.9|2543.9|2548.3|2544.3|2548.3|2544.3|2547.9|2543.9|6
1654087330000|2022-06-01 12:42:10|2547.9|2543.9|2548.3|2544.3|2548.3|2544.3|2547.9|2543.9|7
1654087340000|2022-06-01 12:42:20|2549.5|2545.5|2550.5|2546.5|2550.5|2546.5|2549.5|2545.5|5
1654087350000|2022-06-01 12:42:30|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|0
1654087360000|2022-06-01 12:42:40|2550.5|2546.5|2550.9|2546.9|2550.9|2546.9|2550.5|2546.5|3
1654087370000|2022-06-01 12:42:50|2550.1|2546.1|2549.9|2545.9|2550.1|2546.1|2549.9|2545.9|21
1654087390000|2022-06-01 12:43:10|2549.3|2545.3|2548.9|2544.9|2549.3|2545.3|2548.9|2544.9|24
1654087400000|2022-06-01 12:43:20|||||||||6
1654087410000|2022-06-01 12:43:30|||||||||1
1654087420000|2022-06-01 12:43:40|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|15
1654087430000|2022-06-01 12:43:50|2547.9|2543.9|2548.3|2544.3|2548.3|2544.3|2547.9|2543.9|2
1654087440000|2022-06-01 12:44:00|2547.9|2543.9|2548.3|2544.3|2548.3|2544.3|2547.9|2543.9|17
1654087460000|2022-06-01 12:44:20|||||||||2
1654087480000|2022-06-01 12:44:40|||||||||3
1654087490000|2022-06-01 12:44:50|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|2546.8|2542.8|49
1654087500000|2022-06-01 12:45:00|2547.2|2543.2|2547.3|2543.3|2547.8|2543.8|2547.2|2543.2|4
1654087510000|2022-06-01 12:45:10|2547.7|2543.7|2547.8|2543.8|2548.2|2544.2|2547.3|2543.3|3
1654087520000|2022-06-01 12:45:20|||||||||1
1654087530000|2022-06-01 12:45:30|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|0
1654087550000|2022-06-01 12:45:50|||||||||1
1654087560000|2022-06-01 12:46:00|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|0
1654087570000|2022-06-01 12:46:10|2548.7|2544.7|2548.3|2544.3|2548.7|2544.7|2548.3|2544.3|11
1654087580000|2022-06-01 12:46:20|||||||||1
1654087590000|2022-06-01 12:46:30|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|1
1654087600000|2022-06-01 12:46:40|2548.3|2544.3|2546.8|2542.8|2548.3|2544.3|2546.8|2542.8|24
1654087610000|2022-06-01 12:46:50|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|1
1654087640000|2022-06-01 12:47:20|||||||||1
1654087650000|2022-06-01 12:47:30|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|0
1654087660000|2022-06-01 12:47:40|||||||||1
1654087670000|2022-06-01 12:47:50|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|14
1654087680000|2022-06-01 12:48:00|2546.7|2542.7|2547.7|2543.7|2547.7|2543.7|2546.7|2542.7|4
1654087700000|2022-06-01 12:48:20|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|1
1654087710000|2022-06-01 12:48:30|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2
1654087720000|2022-06-01 12:48:40|2545.9|2541.9|2545|2541|2546.3|2542.3|2545|2541|7
1654087730000|2022-06-01 12:48:50|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|3
1654087750000|2022-06-01 12:49:10|2545.3|2541.3|2546.3|2542.3|2546.3|2542.3|2545.3|2541.3|6
1654087770000|2022-06-01 12:49:30|2545.9|2541.9|2545.7|2541.7|2545.9|2541.9|2545.7|2541.7|2
1654087780000|2022-06-01 12:49:40|||||||||1
1654087790000|2022-06-01 12:49:50|||||||||1
1654087820000|2022-06-01 12:50:20|||||||||1
1654087840000|2022-06-01 12:50:40|||||||||1
1654087850000|2022-06-01 12:50:50|2546.2|2542.2|2545.4|2541.4|2546.2|2542.2|2545.4|2541.4|19
1654087860000|2022-06-01 12:51:00|2545|2541|2546|2542|2546|2542|2545|2541|11
1654087870000|2022-06-01 12:51:10|2545|2541|2546|2542|2546|2542|2545|2541|1
1654087880000|2022-06-01 12:51:20|||||||||1
1654087890000|2022-06-01 12:51:30|2545.3|2541.3|2545|2541|2545.3|2541.3|2545|2541|1
1654087910000|2022-06-01 12:51:50|||||||||1
1654087920000|2022-06-01 12:52:00|2544.7|2540.7|2544.4|2540.4|2544.7|2540.7|2544.4|2540.4|11
1654087930000|2022-06-01 12:52:10|||||||||1
1654087940000|2022-06-01 12:52:20|2544|2540|2544.9|2540.9|2544.9|2540.9|2544|2540|14
1654087950000|2022-06-01 12:52:30|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|1
1654087970000|2022-06-01 12:52:50|||||||||1
1654087980000|2022-06-01 12:53:00|2545|2541|2543.5|2539.5|2545|2541|2543.4|2539.4|4
1654087990000|2022-06-01 12:53:10|2544|2540|2544|2540|2544|2540|2544|2540|5
1654088000000|2022-06-01 12:53:20|||||||||1
1654088020000|2022-06-01 12:53:40|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|2544.8|2540.8|1
1654088040000|2022-06-01 12:54:00|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2
1654088050000|2022-06-01 12:54:10|2543.7|2539.7|2544|2540|2544|2540|2543.5|2539.5|1
1654088060000|2022-06-01 12:54:20|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|1
1654088090000|2022-06-01 12:54:50|||||||||2
1654088100000|2022-06-01 12:55:00|2544.7|2540.7|2546|2542|2546|2542|2544.7|2540.7|10
1654088110000|2022-06-01 12:55:10|2545.9|2541.9|2546.4|2542.4|2546.4|2542.4|2545.9|2541.9|4
1654088120000|2022-06-01 12:55:20|2545|2541|2545.5|2541.5|2545.5|2541.5|2545|2541|14
1654088130000|2022-06-01 12:55:30|2545.4|2541.4|2545|2541|2545.4|2541.4|2545|2541|2
1654088150000|2022-06-01 12:55:50|2544|2540|2543.7|2539.7|2544|2540|2543.5|2539.5|3
1654088160000|2022-06-01 12:56:00|2544.4|2540.4|2545|2541|2545|2541|2544.4|2540.4|4
1654088170000|2022-06-01 12:56:10|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|5
1654088180000|2022-06-01 12:56:20|||||||||3
1654088190000|2022-06-01 12:56:30|||||||||1
1654088200000|2022-06-01 12:56:40|2544.4|2540.4|2544|2540|2544.4|2540.4|2544|2540|3
1654088210000|2022-06-01 12:56:50|2544.4|2540.4|2543.5|2539.5|2544.4|2540.4|2543.5|2539.5|17
1654088220000|2022-06-01 12:57:00|2543|2539|2543.5|2539.5|2543.5|2539.5|2543|2539|6
1654088230000|2022-06-01 12:57:10|2543.4|2539.4|2543.2|2539.2|2543.5|2539.5|2543|2539|3
1654088240000|2022-06-01 12:57:20|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|3
1654088250000|2022-06-01 12:57:30|||||||||1
1654088260000|2022-06-01 12:57:40|||||||||3
1654088270000|2022-06-01 12:57:50|2543.9|2539.9|2544|2540|2544|2540|2543.9|2539.9|2
1654088290000|2022-06-01 12:58:10|2545|2541|2546.4|2542.4|2546.4|2542.4|2545|2541|26
1654088300000|2022-06-01 12:58:20|2546.5|2542.5|2547|2543|2547|2543|2546.5|2542.5|2
1654088310000|2022-06-01 12:58:30|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|1
1654088330000|2022-06-01 12:58:50|||||||||1
1654088340000|2022-06-01 12:59:00|2547|2543|2546|2542|2547|2543|2545.5|2541.5|27
1654088360000|2022-06-01 12:59:20|||||||||1
1654088370000|2022-06-01 12:59:30|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|0
1654088380000|2022-06-01 12:59:40|||||||||1
1654088400000|2022-06-01 13:00:00|2546|2542|2546.4|2542.4|2546.4|2542.4|2546|2542|4
1654088420000|2022-06-01 13:00:20|2546|2542|2546|2542|2546|2542|2546|2542|1
1654088430000|2022-06-01 13:00:30|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|1
1654088440000|2022-06-01 13:00:40|||||||||6
1654088450000|2022-06-01 13:00:50|||||||||5
1654088460000|2022-06-01 13:01:00|2546|2542|2546|2542|2546|2542|2546|2542|4
1654088470000|2022-06-01 13:01:10|||||||||1
1654088490000|2022-06-01 13:01:30|2546.4|2542.4|2548|2544|2548|2544|2546.4|2542.4|12
1654088500000|2022-06-01 13:01:40|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2
1654088510000|2022-06-01 13:01:50|||||||||1
1654088540000|2022-06-01 13:02:20|||||||||1
1654088560000|2022-06-01 13:02:40|2549|2545|2549|2545|2549|2545|2549|2545|4
1654088580000|2022-06-01 13:03:00|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|1
1654088590000|2022-06-01 13:03:10|2549|2545|2549|2545|2549|2545|2549|2545|10
1654088600000|2022-06-01 13:03:20|2548|2544|2548|2544|2548|2544|2548|2544|26
1654088630000|2022-06-01 13:03:50|||||||||2
1654088640000|2022-06-01 13:04:00|||||||||1
1654088650000|2022-06-01 13:04:10|2548.2|2544.2|2548.5|2544.5|2548.5|2544.5|2548.2|2544.2|3
1654088670000|2022-06-01 13:04:30|||||||||2
1654088680000|2022-06-01 13:04:40|2548|2544|2548|2544|2548|2544|2548|2544|2
1654088690000|2022-06-01 13:04:50|||||||||1
1654088700000|2022-06-01 13:05:00|||||||||1
1654088720000|2022-06-01 13:05:20|||||||||1
1654088730000|2022-06-01 13:05:30|2547.3|2543.3|2546.4|2542.4|2547.3|2543.3|2546.4|2542.4|11
1654088740000|2022-06-01 13:05:40|||||||||1
1654088750000|2022-06-01 13:05:50|||||||||210
1654088760000|2022-06-01 13:06:00|2545.4|2541.4|2544.4|2540.4|2545.4|2541.4|2544.4|2540.4|15
1654088770000|2022-06-01 13:06:10|2544|2540|2543.5|2539.5|2544|2540|2543.5|2539.5|5
1654088780000|2022-06-01 13:06:20|2543.7|2539.7|2544.4|2540.4|2544.4|2540.4|2543.7|2539.7|1
1654088790000|2022-06-01 13:06:30|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|9
1654088800000|2022-06-01 13:06:40|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1654088810000|2022-06-01 13:06:50|||||||||1
1654088820000|2022-06-01 13:07:00|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|1
1654088830000|2022-06-01 13:07:10|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|3
1654088850000|2022-06-01 13:07:30|||||||||1
1654088870000|2022-06-01 13:07:50|||||||||1
1654088880000|2022-06-01 13:08:00|||||||||2
1654088900000|2022-06-01 13:08:20|||||||||1
1654088910000|2022-06-01 13:08:30|2544|2540|2544|2540|2544|2540|2544|2540|1
1654088920000|2022-06-01 13:08:40|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|1
1654088930000|2022-06-01 13:08:50|2544.3|2540.3|2544.4|2540.4|2544.4|2540.4|2544.3|2540.3|7
1654088940000|2022-06-01 13:09:00|||||||||1
1654088960000|2022-06-01 13:09:20|||||||||1
1654088990000|2022-06-01 13:09:50|||||||||2
1654089000000|2022-06-01 13:10:00|2544.3|2540.3|2543.9|2539.9|2544.4|2540.4|2543.9|2539.9|8
1654089010000|2022-06-01 13:10:10|||||||||1
1654089030000|2022-06-01 13:10:30|2544|2540|2543.9|2539.9|2544.4|2540.4|2543.9|2539.9|3
1654089040000|2022-06-01 13:10:40|2544.3|2540.3|2544.4|2540.4|2544.4|2540.4|2544.3|2540.3|0
1654089050000|2022-06-01 13:10:50|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|1
1654089060000|2022-06-01 13:11:00|2544|2540|2544.4|2540.4|2544.4|2540.4|2544|2540|0
1654089080000|2022-06-01 13:11:20|||||||||1
1654089100000|2022-06-01 13:11:40|||||||||1
1654089120000|2022-06-01 13:12:00|2544|2540|2544.4|2540.4|2544.4|2540.4|2543.9|2539.9|7
1654089130000|2022-06-01 13:12:10|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|4
1654089140000|2022-06-01 13:12:20|2544.7|2540.7|2544.9|2540.9|2544.9|2540.9|2544.7|2540.7|13
1654089150000|2022-06-01 13:12:30|2545|2541|2545|2541|2545|2541|2545|2541|1
1654089160000|2022-06-01 13:12:40|2544.9|2540.9|2545|2541|2545|2541|2544.9|2540.9|0
1654089170000|2022-06-01 13:12:50|||||||||1
1654089190000|2022-06-01 13:13:10|||||||||1
1654089210000|2022-06-01 13:13:30|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2
1654089220000|2022-06-01 13:13:40|2546.4|2542.4|2546.9|2542.9|2546.9|2542.9|2546.4|2542.4|4
1654089230000|2022-06-01 13:13:50|2547.3|2543.3|2547.4|2543.4|2547.4|2543.4|2546.9|2542.9|2
1654089240000|2022-06-01 13:14:00|2547|2543|2546.9|2542.9|2547|2543|2546.9|2542.9|5
1654089250000|2022-06-01 13:14:10|2546.8|2542.8|2546.9|2542.9|2546.9|2542.9|2546.8|2542.8|4
1654089260000|2022-06-01 13:14:20|||||||||1
1654089270000|2022-06-01 13:14:30|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|1
1654089280000|2022-06-01 13:14:40|||||||||3
1654089290000|2022-06-01 13:14:50|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|14
1654089300000|2022-06-01 13:15:00|||||||||1
1654089310000|2022-06-01 13:15:10|||||||||2
1654089320000|2022-06-01 13:15:20|||||||||1
1654089340000|2022-06-01 13:15:40|||||||||4
1654089350000|2022-06-01 13:15:50|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|4
1654089360000|2022-06-01 13:16:00|2546|2542|2546|2542|2546.4|2542.4|2545.9|2541.9|1
1654089370000|2022-06-01 13:16:10|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|3
1654089390000|2022-06-01 13:16:30|||||||||1
1654089400000|2022-06-01 13:16:40|||||||||2
1654089410000|2022-06-01 13:16:50|2546|2542|2546|2542|2546|2542|2546|2542|4
1654089420000|2022-06-01 13:17:00|2544.8|2540.8|2543.5|2539.5|2544.8|2540.8|2543.4|2539.4|18
1654089430000|2022-06-01 13:17:10|||||||||3
1654089440000|2022-06-01 13:17:20|||||||||1
1654089460000|2022-06-01 13:17:40|2544|2540|2544|2540|2544|2540|2543.5|2539.5|4
1654089480000|2022-06-01 13:18:00|||||||||1
1654089490000|2022-06-01 13:18:10|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|2544.4|2540.4|19
1654089500000|2022-06-01 13:18:20|2544.8|2540.8|2545.5|2541.5|2545.5|2541.5|2544.8|2540.8|17
1654089520000|2022-06-01 13:18:40|2545|2541|2545.2|2541.2|2545.2|2541.2|2545|2541|4
1654089530000|2022-06-01 13:18:50|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2
1654089550000|2022-06-01 13:19:10|||||||||4
1654089560000|2022-06-01 13:19:20|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|21
1654089570000|2022-06-01 13:19:30|||||||||4
1654089580000|2022-06-01 13:19:40|||||||||2
1654089590000|2022-06-01 13:19:50|2546.2|2542.2|2545.8|2541.8|2546.2|2542.2|2545.8|2541.8|11
1654089600000|2022-06-01 13:20:00|2546.2|2542.2|2546.8|2542.8|2547.7|2543.7|2546.2|2542.2|8
1654089610000|2022-06-01 13:20:10|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|5
1654089620000|2022-06-01 13:20:20|||||||||1
1654089630000|2022-06-01 13:20:30|2547|2543|2547|2543|2547|2543|2547|2543|0
1654089640000|2022-06-01 13:20:40|||||||||3
1654089650000|2022-06-01 13:20:50|2547.3|2543.3|2547.8|2543.8|2548.2|2544.2|2547.3|2543.3|5
1654089660000|2022-06-01 13:21:00|2548.7|2544.7|2548.3|2544.3|2548.7|2544.7|2548.3|2544.3|1
1654089670000|2022-06-01 13:21:10|||||||||3
1654089680000|2022-06-01 13:21:20|||||||||3
1654089690000|2022-06-01 13:21:30|2549|2545|2549|2545|2549|2545|2549|2545|16
1654089700000|2022-06-01 13:21:40|2549.4|2545.4|2549.7|2545.7|2549.7|2545.7|2549.3|2545.3|10
1654089710000|2022-06-01 13:21:50|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|1
1654089720000|2022-06-01 13:22:00|2549.7|2545.7|2550.2|2546.2|2550.2|2546.2|2549.7|2545.7|1
1654089730000|2022-06-01 13:22:10|2550.3|2546.3|2549.3|2545.3|2550.3|2546.3|2549.3|2545.3|8
1654089750000|2022-06-01 13:22:30|||||||||1
1654089760000|2022-06-01 13:22:40|2549.7|2545.7|2549.3|2545.3|2549.8|2545.8|2549.3|2545.3|5
1654089770000|2022-06-01 13:22:50|||||||||1
1654089780000|2022-06-01 13:23:00|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|21
1654089790000|2022-06-01 13:23:10|2547.7|2543.7|2548.3|2544.3|2548.3|2544.3|2547.7|2543.7|11
1654089800000|2022-06-01 13:23:20|||||||||2
1654089810000|2022-06-01 13:23:30|||||||||1
1654089820000|2022-06-01 13:23:40|||||||||3
1654089830000|2022-06-01 13:23:50|2547.8|2543.8|2546.8|2542.8|2547.8|2543.8|2546.7|2542.7|22
1654089840000|2022-06-01 13:24:00|2546.7|2542.7|2547.2|2543.2|2547.3|2543.3|2546.7|2542.7|3
1654089850000|2022-06-01 13:24:10|2547.3|2543.3|2547.7|2543.7|2547.7|2543.7|2547.3|2543.3|353
1654089860000|2022-06-01 13:24:20|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|3
1654089870000|2022-06-01 13:24:30|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|1
1654089880000|2022-06-01 13:24:40|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2
1654089890000|2022-06-01 13:24:50|||||||||3
1654089900000|2022-06-01 13:25:00|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|1
1654089910000|2022-06-01 13:25:10|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|4
1654089930000|2022-06-01 13:25:30|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|1
1654089940000|2022-06-01 13:25:40|||||||||3
1654089950000|2022-06-01 13:25:50|||||||||1
1654089970000|2022-06-01 13:26:10|||||||||2
1654089980000|2022-06-01 13:26:20|||||||||1
1654089990000|2022-06-01 13:26:30|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|1
1654090000000|2022-06-01 13:26:40|||||||||3
1654090020000|2022-06-01 13:27:00|||||||||1
1654090030000|2022-06-01 13:27:10|||||||||3
1654090040000|2022-06-01 13:27:20|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|10
1654090050000|2022-06-01 13:27:30|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|9
1654090060000|2022-06-01 13:27:40|2547|2543|2546.8|2542.8|2547.3|2543.3|2546.8|2542.8|4
1654090070000|2022-06-01 13:27:50|||||||||1
1654090080000|2022-06-01 13:28:00|2546.7|2542.7|2546.8|2542.8|2546.8|2542.8|2546.7|2542.7|0
1654090090000|2022-06-01 13:28:10|||||||||3
1654090110000|2022-06-01 13:28:30|||||||||2
1654090120000|2022-06-01 13:28:40|||||||||3
1654090130000|2022-06-01 13:28:50|||||||||1
1654090150000|2022-06-01 13:29:10|2546.7|2542.7|2546.8|2542.8|2546.8|2542.8|2546.7|2542.7|3
1654090160000|2022-06-01 13:29:20|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2
1654090170000|2022-06-01 13:29:30|||||||||1
1654090180000|2022-06-01 13:29:40|||||||||5
1654090200000|2022-06-01 13:30:00|2547|2543|2546.3|2542.3|2547.3|2543.3|2546.3|2542.3|16
1654090210000|2022-06-01 13:30:10|||||||||4
1654090220000|2022-06-01 13:30:20|||||||||1
1654090240000|2022-06-01 13:30:40|2546|2542|2545.3|2541.3|2546|2542|2545.3|2541.3|43
1654090250000|2022-06-01 13:30:50|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|3
1654090270000|2022-06-01 13:31:10|||||||||4
1654090290000|2022-06-01 13:31:30|||||||||2
1654090300000|2022-06-01 13:31:40|||||||||3
1654090310000|2022-06-01 13:31:50|2546.5|2542.5|2547.3|2543.3|2547.3|2543.3|2546.5|2542.5|8
1654090320000|2022-06-01 13:32:00|||||||||5
1654090330000|2022-06-01 13:32:10|||||||||2
1654090340000|2022-06-01 13:32:20|2547|2543|2546.8|2542.8|2547|2543|2546.8|2542.8|7
1654090350000|2022-06-01 13:32:30|2546.9|2542.9|2546.8|2542.8|2547.3|2543.3|2546.8|2542.8|3
1654090360000|2022-06-01 13:32:40|2546.7|2542.7|2547.3|2543.3|2547.3|2543.3|2546.7|2542.7|4
1654090380000|2022-06-01 13:33:00|2547.5|2543.5|2548.9|2544.9|2549.2|2545.2|2547.5|2543.5|16
1654090390000|2022-06-01 13:33:10|2549.3|2545.3|2549.7|2545.7|2549.7|2545.7|2549.3|2545.3|5
1654090400000|2022-06-01 13:33:20|||||||||7
1654090420000|2022-06-01 13:33:40|2549.3|2545.3|2549.7|2545.7|2549.7|2545.7|2549.3|2545.3|4
1654090430000|2022-06-01 13:33:50|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2
1654090440000|2022-06-01 13:34:00|2549.7|2545.7|2549.3|2545.3|2549.8|2545.8|2549.3|2545.3|6
1654090450000|2022-06-01 13:34:10|||||||||8
1654090460000|2022-06-01 13:34:20|||||||||6
1654090470000|2022-06-01 13:34:30|||||||||6
1654090480000|2022-06-01 13:34:40|||||||||4
1654090490000|2022-06-01 13:34:50|2550|2546|2549.7|2545.7|2550|2546|2549.7|2545.7|5
1654090500000|2022-06-01 13:35:00|||||||||2
1654090510000|2022-06-01 13:35:10|||||||||2
1654090520000|2022-06-01 13:35:20|2549.8|2545.8|2550.3|2546.3|2550.3|2546.3|2549.8|2545.8|9
1654090530000|2022-06-01 13:35:30|||||||||10
1654090540000|2022-06-01 13:35:40|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|14
1654090550000|2022-06-01 13:35:50|2549.3|2545.3|2550.3|2546.3|2551.3|2547.3|2549.3|2545.3|75
1654090560000|2022-06-01 13:36:00|2549.7|2545.7|2549.3|2545.3|2549.7|2545.7|2548.8|2544.8|47
1654090570000|2022-06-01 13:36:10|||||||||2
1654090580000|2022-06-01 13:36:20|||||||||1
1654090600000|2022-06-01 13:36:40|||||||||2
1654090610000|2022-06-01 13:36:50|||||||||2
1654090620000|2022-06-01 13:37:00|||||||||2
1654090630000|2022-06-01 13:37:10|||||||||4
1654090640000|2022-06-01 13:37:20|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|4
1654090650000|2022-06-01 13:37:30|||||||||9
1654090660000|2022-06-01 13:37:40|2548.7|2544.7|2549.3|2545.3|2549.3|2545.3|2548.7|2544.7|10
1654090670000|2022-06-01 13:37:50|2549.9|2545.9|2550.3|2546.3|2550.3|2546.3|2549.9|2545.9|2
1654090680000|2022-06-01 13:38:00|||||||||2
1654090690000|2022-06-01 13:38:10|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|10
1654090700000|2022-06-01 13:38:20|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|6
1654090710000|2022-06-01 13:38:30|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2
1654090720000|2022-06-01 13:38:40|2549|2545|2549.3|2545.3|2549.3|2545.3|2549|2545|34
1654090730000|2022-06-01 13:38:50|2549|2545|2548.7|2544.7|2549.3|2545.3|2548.7|2544.7|19
1654090740000|2022-06-01 13:39:00|2548.9|2544.9|2549.3|2545.3|2549.3|2545.3|2548.9|2544.9|22
1654090750000|2022-06-01 13:39:10|2548.7|2544.7|2547.3|2543.3|2548.7|2544.7|2547.3|2543.3|12
1654090760000|2022-06-01 13:39:20|||||||||3
1654090780000|2022-06-01 13:39:40|2546.7|2542.7|2546.3|2542.3|2546.7|2542.7|2546.3|2542.3|5
1654090790000|2022-06-01 13:39:50|2545.8|2541.8|2545.7|2541.7|2545.8|2541.8|2545.7|2541.7|9
1654090800000|2022-06-01 13:40:00|2545.3|2541.3|2546.3|2542.3|2546.3|2542.3|2545.3|2541.3|8
1654090810000|2022-06-01 13:40:10|2546.7|2542.7|2546.3|2542.3|2546.7|2542.7|2546.3|2542.3|15
1654090820000|2022-06-01 13:40:20|||||||||8
1654090830000|2022-06-01 13:40:30|||||||||1
1654090840000|2022-06-01 13:40:40|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|1
1654090850000|2022-06-01 13:40:50|||||||||3
1654090860000|2022-06-01 13:41:00|2547.4|2543.4|2548.9|2544.9|2548.9|2544.9|2547.4|2543.4|11
1654090870000|2022-06-01 13:41:10|2549.3|2545.3|2548.7|2544.7|2549.3|2545.3|2548.3|2544.3|14
1654090880000|2022-06-01 13:41:20|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|3
1654090900000|2022-06-01 13:41:40|||||||||1
1654090910000|2022-06-01 13:41:50|||||||||3
1654090920000|2022-06-01 13:42:00|||||||||8
1654090940000|2022-06-01 13:42:20|||||||||3
1654090950000|2022-06-01 13:42:30|||||||||1
1654090960000|2022-06-01 13:42:40|2549.2|2545.2|2548.3|2544.3|2549.3|2545.3|2548.3|2544.3|29
1654090970000|2022-06-01 13:42:50|||||||||3
1654090980000|2022-06-01 13:43:00|2548.9|2544.9|2549.3|2545.3|2549.3|2545.3|2548.9|2544.9|5
1654090990000|2022-06-01 13:43:10|||||||||3
1654091000000|2022-06-01 13:43:20|||||||||7
1654091010000|2022-06-01 13:43:30|||||||||3
1654091030000|2022-06-01 13:43:50|||||||||7
1654091040000|2022-06-01 13:44:00|||||||||3
1654091050000|2022-06-01 13:44:10|||||||||7
1654091060000|2022-06-01 13:44:20|||||||||4
1654091070000|2022-06-01 13:44:30|2548.9|2544.9|2549.3|2545.3|2549.3|2545.3|2548.9|2544.9|9
1654091080000|2022-06-01 13:44:40|||||||||3
1654091090000|2022-06-01 13:44:50|||||||||6
1654091100000|2022-06-01 13:45:00|||||||||17
1654091110000|2022-06-01 13:45:10|||||||||18
1654091120000|2022-06-01 13:45:20|||||||||10
1654091130000|2022-06-01 13:45:30|||||||||1
1654091140000|2022-06-01 13:45:40|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2
1654091150000|2022-06-01 13:45:50|2549.3|2545.3|2550.3|2546.3|2550.3|2546.3|2549.3|2545.3|29
1654091160000|2022-06-01 13:46:00|2550.7|2546.7|2551.3|2547.3|2551.3|2547.3|2550.7|2546.7|21
1654091170000|2022-06-01 13:46:10|||||||||3
1654091180000|2022-06-01 13:46:20|||||||||17
1654091190000|2022-06-01 13:46:30|2552.3|2548.3|2552.3|2548.3|2552.3|2548.3|2552.2|2548.2|11
1654091200000|2022-06-01 13:46:40|||||||||1
1654091210000|2022-06-01 13:46:50|2551.5|2547.5|2551.3|2547.3|2551.5|2547.5|2551.3|2547.3|24
1654091220000|2022-06-01 13:47:00|2551.4|2547.4|2552.3|2548.3|2552.3|2548.3|2551.4|2547.4|95
1654091230000|2022-06-01 13:47:10|2551.7|2547.7|2551.3|2547.3|2552.3|2548.3|2551.3|2547.3|16
1654091240000|2022-06-01 13:47:20|2550.3|2546.3|2549.3|2545.3|2550.3|2546.3|2549.2|2545.2|22
1654091250000|2022-06-01 13:47:30|2550.2|2546.2|2548.8|2544.8|2550.2|2546.2|2548.8|2544.8|13
1654091260000|2022-06-01 13:47:40|2549.3|2545.3|2548.3|2544.3|2549.3|2545.3|2548.3|2544.3|2
1654091270000|2022-06-01 13:47:50|||||||||4
1654091280000|2022-06-01 13:48:00|2549.2|2545.2|2549.3|2545.3|2549.3|2545.3|2548.9|2544.9|5
1654091290000|2022-06-01 13:48:10|2548.7|2544.7|2548.3|2544.3|2548.7|2544.7|2548.3|2544.3|1
1654091300000|2022-06-01 13:48:20|||||||||5
1654091310000|2022-06-01 13:48:30|||||||||2
1654091320000|2022-06-01 13:48:40|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|16
1654091330000|2022-06-01 13:48:50|2546.7|2542.7|2546.3|2542.3|2546.7|2542.7|2546|2542|12
1654091340000|2022-06-01 13:49:00|2546|2542|2546|2542|2546|2542|2545.7|2541.7|5
1654091350000|2022-06-01 13:49:10|2545.3|2541.3|2546.2|2542.2|2546.2|2542.2|2545.3|2541.3|2
1654091360000|2022-06-01 13:49:20|2546.3|2542.3|2547.3|2543.3|2547.3|2543.3|2546.3|2542.3|7
1654091370000|2022-06-01 13:49:30|||||||||1
1654091390000|2022-06-01 13:49:50|||||||||5
1654091400000|2022-06-01 13:50:00|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|5
1654091410000|2022-06-01 13:50:10|2547.3|2543.3|2548.5|2544.5|2548.7|2544.7|2547.3|2543.3|3
1654091420000|2022-06-01 13:50:20|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|19
1654091430000|2022-06-01 13:50:30|2548.7|2544.7|2548.8|2544.8|2548.8|2544.8|2548.3|2544.3|14
1654091440000|2022-06-01 13:50:40|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|0
1654091450000|2022-06-01 13:50:50|||||||||4
1654091460000|2022-06-01 13:51:00|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|7
1654091470000|2022-06-01 13:51:10|||||||||1
1654091480000|2022-06-01 13:51:20|||||||||4
1654091490000|2022-06-01 13:51:30|2547.5|2543.5|2548.3|2544.3|2548.3|2544.3|2547.5|2543.5|9
1654091500000|2022-06-01 13:51:40|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|8
1654091510000|2022-06-01 13:51:50|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|9
1654091520000|2022-06-01 13:52:00|2548.3|2544.3|2548.8|2544.8|2548.8|2544.8|2548.3|2544.3|17
1654091530000|2022-06-01 13:52:10|2548.3|2544.3|2548.7|2544.7|2548.7|2544.7|2548.3|2544.3|1
1654091540000|2022-06-01 13:52:20|2548.3|2544.3|2549.3|2545.3|2549.3|2545.3|2548.3|2544.3|49
1654091550000|2022-06-01 13:52:30|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|4
1654091560000|2022-06-01 13:52:40|||||||||1
1654091570000|2022-06-01 13:52:50|||||||||4
1654091580000|2022-06-01 13:53:00|||||||||3
1654091590000|2022-06-01 13:53:10|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|5
1654091600000|2022-06-01 13:53:20|||||||||7
1654091610000|2022-06-01 13:53:30|||||||||1
1654091620000|2022-06-01 13:53:40|||||||||1
1654091630000|2022-06-01 13:53:50|||||||||8
1654091650000|2022-06-01 13:54:10|||||||||1
1654091660000|2022-06-01 13:54:20|||||||||7
1654091670000|2022-06-01 13:54:30|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|7
1654091680000|2022-06-01 13:54:40|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|1
1654091690000|2022-06-01 13:54:50|2550|2546|2549.3|2545.3|2550|2546|2549.3|2545.3|24
1654091700000|2022-06-01 13:55:00|2549|2545|2549.3|2545.3|2549.3|2545.3|2548.5|2544.5|12
1654091710000|2022-06-01 13:55:10|2548.8|2544.8|2549.2|2545.2|2549.3|2545.3|2548.8|2544.8|2
1654091720000|2022-06-01 13:55:20|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|5
1654091740000|2022-06-01 13:55:40|||||||||2
1654091750000|2022-06-01 13:55:50|2548.2|2544.2|2548|2544|2548.2|2544.2|2548|2544|11
1654091760000|2022-06-01 13:56:00|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|3
1654091770000|2022-06-01 13:56:10|2546.9|2542.9|2546.7|2542.7|2546.9|2542.9|2546.7|2542.7|17
1654091780000|2022-06-01 13:56:20|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2546.8|2542.8|29
1654091790000|2022-06-01 13:56:30|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|1
1654091800000|2022-06-01 13:56:40|2546.7|2542.7|2546.3|2542.3|2546.7|2542.7|2546.3|2542.3|0
1654091810000|2022-06-01 13:56:50|||||||||5
1654091820000|2022-06-01 13:57:00|2545.3|2541.3|2544.3|2540.3|2545.3|2541.3|2544.3|2540.3|14
1654091830000|2022-06-01 13:57:10|2544.7|2540.7|2545.3|2541.3|2545.3|2541.3|2544.7|2540.7|6
1654091840000|2022-06-01 13:57:20|2544.9|2540.9|2544.8|2540.8|2544.9|2540.9|2544.8|2540.8|8
1654091850000|2022-06-01 13:57:30|2544.7|2540.7|2545.7|2541.7|2545.7|2541.7|2544.7|2540.7|1
1654091870000|2022-06-01 13:57:50|||||||||5
1654091880000|2022-06-01 13:58:00|||||||||1
1654091890000|2022-06-01 13:58:10|||||||||1
1654091900000|2022-06-01 13:58:20|||||||||6
1654091910000|2022-06-01 13:58:30|||||||||4
1654091920000|2022-06-01 13:58:40|||||||||38
1654091930000|2022-06-01 13:58:50|||||||||9
1654091940000|2022-06-01 13:59:00|||||||||2
1654091950000|2022-06-01 13:59:10|||||||||1
1654091960000|2022-06-01 13:59:20|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|11
1654091970000|2022-06-01 13:59:30|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2545.7|2541.7|2
1654091980000|2022-06-01 13:59:40|||||||||1
1654091990000|2022-06-01 13:59:50|2545.3|2541.3|2546.3|2542.3|2546.3|2542.3|2545.3|2541.3|64
1654092000000|2022-06-01 14:00:00|2546.2|2542.2|2547.3|2543.3|2547.3|2543.3|2546.2|2542.2|12
1654092020000|2022-06-01 14:00:20|2547|2543|2546.3|2542.3|2547|2543|2546.3|2542.3|24
1654092030000|2022-06-01 14:00:30|2547.3|2543.3|2546.3|2542.3|2547.3|2543.3|2546.3|2542.3|7
1654092050000|2022-06-01 14:00:50|2546.4|2542.4|2546.7|2542.7|2547.3|2543.3|2546.4|2542.4|11
1654092060000|2022-06-01 14:01:00|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2546.9|2542.9|9
1654092070000|2022-06-01 14:01:10|||||||||1
1654092080000|2022-06-01 14:01:20|2547.5|2543.5|2548.3|2544.3|2548.3|2544.3|2547.5|2543.5|7
1654092090000|2022-06-01 14:01:30|||||||||2
1654092100000|2022-06-01 14:01:40|||||||||3
1654092110000|2022-06-01 14:01:50|||||||||7
1654092120000|2022-06-01 14:02:00|2548.9|2544.9|2549.3|2545.3|2549.3|2545.3|2548.7|2544.7|20
1654092140000|2022-06-01 14:02:20|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|2549.7|2545.7|8
1654092150000|2022-06-01 14:02:30|||||||||1
1654092170000|2022-06-01 14:02:50|2549.3|2545.3|2549.7|2545.7|2549.7|2545.7|2549.3|2545.3|9
1654092180000|2022-06-01 14:03:00|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|23
1654092190000|2022-06-01 14:03:10|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2549.7|2545.7|14
1654092200000|2022-06-01 14:03:20|||||||||7
1654092210000|2022-06-01 14:03:30|||||||||1
1654092230000|2022-06-01 14:03:50|||||||||10
1654092240000|2022-06-01 14:04:00|||||||||6
1654092260000|2022-06-01 14:04:20|||||||||7
1654092270000|2022-06-01 14:04:30|||||||||6
1654092290000|2022-06-01 14:04:50|2550.8|2546.8|2550.3|2546.3|2550.8|2546.8|2550.3|2546.3|17
1654092300000|2022-06-01 14:05:00|2550.8|2546.8|2550.3|2546.3|2551.3|2547.3|2550.3|2546.3|7
1654092310000|2022-06-01 14:05:10|2550|2546|2548.5|2544.5|2550|2546|2548.5|2544.5|51
1654092320000|2022-06-01 14:05:20|2549.3|2545.3|2549.5|2545.5|2549.5|2545.5|2548.5|2544.5|23
1654092330000|2022-06-01 14:05:30|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|1
1654092350000|2022-06-01 14:05:50|2549.5|2545.5|2548.5|2544.5|2549.5|2545.5|2548.5|2544.5|10
1654092360000|2022-06-01 14:06:00|2549|2545|2548.9|2544.9|2549|2545|2548.9|2544.9|2
1654092370000|2022-06-01 14:06:10|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|2548.5|2544.5|1
1654092380000|2022-06-01 14:06:20|||||||||3
1654092390000|2022-06-01 14:06:30|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|5
1654092400000|2022-06-01 14:06:40|2549.9|2545.9|2549.5|2545.5|2549.9|2545.9|2549.5|2545.5|10
1654092410000|2022-06-01 14:06:50|||||||||6
1654092420000|2022-06-01 14:07:00|||||||||12
1654092430000|2022-06-01 14:07:10|||||||||2
1654092440000|2022-06-01 14:07:20|||||||||3
1654092450000|2022-06-01 14:07:30|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|5
1654092460000|2022-06-01 14:07:40|2549.5|2545.5|2549.5|2545.5|2549.9|2545.9|2549.5|2545.5|2
1654092470000|2022-06-01 14:07:50|||||||||20
1654092480000|2022-06-01 14:08:00|2550.3|2546.3|2547.5|2543.5|2550.3|2546.3|2547.5|2543.5|31
1654092490000|2022-06-01 14:08:10|2548.4|2544.4|2548.4|2544.4|2548.5|2544.5|2548|2544|7
1654092500000|2022-06-01 14:08:20|2547.9|2543.9|2548|2544|2548|2544|2547.9|2543.9|6
1654092510000|2022-06-01 14:08:30|2548.2|2544.2|2548.5|2544.5|2548.5|2544.5|2548.2|2544.2|3
1654092520000|2022-06-01 14:08:40|2548.7|2544.7|2547.5|2543.5|2548.7|2544.7|2547.5|2543.5|14
1654092530000|2022-06-01 14:08:50|2546.4|2542.4|2546.4|2542.4|2546.9|2542.9|2546.4|2542.4|24
1654092540000|2022-06-01 14:09:00|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2545.9|2541.9|23
1654092550000|2022-06-01 14:09:10|2545.8|2541.8|2546.3|2542.3|2546.3|2542.3|2545.3|2541.3|119
1654092560000|2022-06-01 14:09:20|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|8
1654092570000|2022-06-01 14:09:30|2546.3|2542.3|2545.8|2541.8|2546.3|2542.3|2545.8|2541.8|3
1654092580000|2022-06-01 14:09:40|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|1
1654092590000|2022-06-01 14:09:50|2543.7|2539.7|2542.8|2538.8|2544|2540|2542.7|2538.7|32
1654092600000|2022-06-01 14:10:00|2542.7|2538.7|2543.3|2539.3|2543.3|2539.3|2542.7|2538.7|13
1654092610000|2022-06-01 14:10:10|||||||||1
1654092620000|2022-06-01 14:10:20|2544.3|2540.3|2544.2|2540.2|2544.3|2540.3|2544.2|2540.2|12
1654092630000|2022-06-01 14:10:30|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|0
1654092640000|2022-06-01 14:10:40|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|11
1654092650000|2022-06-01 14:10:50|||||||||3
1654092660000|2022-06-01 14:11:00|||||||||4
1654092680000|2022-06-01 14:11:20|||||||||3
1654092700000|2022-06-01 14:11:40|||||||||1
1654092710000|2022-06-01 14:11:50|2544|2540|2544.3|2540.3|2544.3|2540.3|2544|2540|15
1654092720000|2022-06-01 14:12:00|2544.7|2540.7|2544.2|2540.2|2544.7|2540.7|2544.2|2540.2|11
1654092730000|2022-06-01 14:12:10|2544.3|2540.3|2543.4|2539.4|2544.3|2540.3|2542.9|2538.9|48
1654092740000|2022-06-01 14:12:20|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2
1654092760000|2022-06-01 14:12:40|2542.3|2538.3|2542.5|2538.5|2542.5|2538.5|2542|2538|23
1654092770000|2022-06-01 14:12:50|2542.4|2538.4|2542.5|2538.5|2542.5|2538.5|2542.4|2538.4|1
1654092780000|2022-06-01 14:13:00|2542.4|2538.4|2542.3|2538.3|2542.4|2538.4|2542.3|2538.3|40
1654092790000|2022-06-01 14:13:10|2541.9|2537.9|2542.3|2538.3|2542.3|2538.3|2541.9|2537.9|5
1654092800000|2022-06-01 14:13:20|2542.4|2538.4|2542.3|2538.3|2542.4|2538.4|2542.3|2538.3|5
1654092810000|2022-06-01 14:13:30|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|10
1654092820000|2022-06-01 14:13:40|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|0
1654092830000|2022-06-01 14:13:50|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.2|2538.2|53
1654092850000|2022-06-01 14:14:10|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|10
1654092860000|2022-06-01 14:14:20|2543.9|2539.9|2545|2541|2545|2541|2543.9|2539.9|33
1654092870000|2022-06-01 14:14:30|2545.5|2541.5|2544.9|2540.9|2545.5|2541.5|2544.9|2540.9|2
1654092880000|2022-06-01 14:14:40|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|0
1654092890000|2022-06-01 14:14:50|||||||||3
1654092900000|2022-06-01 14:15:00|2544.9|2540.9|2544.5|2540.5|2545|2541|2544.5|2540.5|18
1654092910000|2022-06-01 14:15:10|2544.9|2540.9|2543.9|2539.9|2544.9|2540.9|2543.9|2539.9|11
1654092920000|2022-06-01 14:15:20|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2544.3|2540.3|2
1654092930000|2022-06-01 14:15:30|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|5
1654092950000|2022-06-01 14:15:50|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|3
1654092960000|2022-06-01 14:16:00|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|10
1654092980000|2022-06-01 14:16:20|||||||||2
1654092990000|2022-06-01 14:16:30|||||||||2
1654093000000|2022-06-01 14:16:40|2545.3|2541.3|2545.5|2541.5|2545.5|2541.5|2545.3|2541.3|9
1654093010000|2022-06-01 14:16:50|||||||||2
1654093020000|2022-06-01 14:17:00|||||||||1
1654093030000|2022-06-01 14:17:10|||||||||1
1654093040000|2022-06-01 14:17:20|2546.3|2542.3|2546|2542|2546.4|2542.4|2545.5|2541.5|14
1654093050000|2022-06-01 14:17:30|2545.7|2541.7|2545|2541|2546.5|2542.5|2545|2541|22
1654093060000|2022-06-01 14:17:40|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.4|2540.4|2
1654093070000|2022-06-01 14:17:50|2544.9|2540.9|2544.5|2540.5|2545|2541|2544.5|2540.5|3
1654093080000|2022-06-01 14:18:00|2544.2|2540.2|2543.5|2539.5|2544.2|2540.2|2542.7|2538.7|40
1654093100000|2022-06-01 14:18:20|2544|2540|2544.4|2540.4|2544.5|2540.5|2544|2540|5
1654093110000|2022-06-01 14:18:30|2544.5|2540.5|2545|2541|2545|2541|2544.5|2540.5|11
1654093120000|2022-06-01 14:18:40|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|0
1654093130000|2022-06-01 14:18:50|2545.4|2541.4|2546|2542|2546.5|2542.5|2545.4|2541.4|52
1654093140000|2022-06-01 14:19:00|2545.9|2541.9|2545.5|2541.5|2546|2542|2545.5|2541.5|3
1654093150000|2022-06-01 14:19:10|2545.3|2541.3|2545.3|2541.3|2545.4|2541.4|2545|2541|14
1654093160000|2022-06-01 14:19:20|2545.4|2541.4|2545.4|2541.4|2545.4|2541.4|2545.3|2541.3|4
1654093170000|2022-06-01 14:19:30|2544.5|2540.5|2544.7|2540.7|2544.7|2540.7|2544.5|2540.5|0
1654093180000|2022-06-01 14:19:40|2545|2541|2544.9|2540.9|2545|2541|2544.9|2540.9|1
1654093190000|2022-06-01 14:19:50|||||||||2
1654093200000|2022-06-01 14:20:00|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2
1654093210000|2022-06-01 14:20:10|2544.3|2540.3|2542.9|2538.9|2544.4|2540.4|2542.9|2538.9|20
1654093220000|2022-06-01 14:20:20|2543|2539|2543|2539|2543|2539|2543|2539|4
1654093230000|2022-06-01 14:20:30|2543.2|2539.2|2543.5|2539.5|2543.5|2539.5|2543.2|2539.2|1
1654093240000|2022-06-01 14:20:40|||||||||1
1654093250000|2022-06-01 14:20:50|||||||||2
1654093260000|2022-06-01 14:21:00|2543.9|2539.9|2544|2540|2544.5|2540.5|2543.9|2539.9|9
1654093270000|2022-06-01 14:21:10|2543.5|2539.5|2544|2540|2544.5|2540.5|2543.5|2539.5|5
1654093280000|2022-06-01 14:21:20|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2
1654093290000|2022-06-01 14:21:30|||||||||1
1654093300000|2022-06-01 14:21:40|2544.9|2540.9|2545.9|2541.9|2546|2542|2544.9|2540.9|14
1654093310000|2022-06-01 14:21:50|||||||||3
1654093320000|2022-06-01 14:22:00|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|6
1654093330000|2022-06-01 14:22:10|||||||||1
1654093340000|2022-06-01 14:22:20|||||||||2
1654093350000|2022-06-01 14:22:30|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|1
1654093360000|2022-06-01 14:22:40|||||||||1
1654093370000|2022-06-01 14:22:50|||||||||3
1654093380000|2022-06-01 14:23:00|||||||||5
1654093390000|2022-06-01 14:23:10|||||||||1
1654093400000|2022-06-01 14:23:20|||||||||3
1654093410000|2022-06-01 14:23:30|||||||||2
1654093420000|2022-06-01 14:23:40|||||||||1
1654093430000|2022-06-01 14:23:50|2544.5|2540.5|2543.5|2539.5|2544.5|2540.5|2543.5|2539.5|57
1654093440000|2022-06-01 14:24:00|2544.5|2540.5|2545|2541|2545|2541|2544.5|2540.5|9
1654093450000|2022-06-01 14:24:10|2544.5|2540.5|2543.5|2539.5|2544.5|2540.5|2543.5|2539.5|2
1654093460000|2022-06-01 14:24:20|2543.7|2539.7|2542.3|2538.3|2543.7|2539.7|2542.3|2538.3|27
1654093470000|2022-06-01 14:24:30|||||||||1
1654093480000|2022-06-01 14:24:40|2541.2|2537.2|2541.4|2537.4|2541.4|2537.4|2540.9|2536.9|13
1654093490000|2022-06-01 14:24:50|2541.3|2537.3|2541.4|2537.4|2541.4|2537.4|2541.3|2537.3|3
1654093500000|2022-06-01 14:25:00|2541.3|2537.3|2540.3|2536.3|2541.3|2537.3|2540.3|2536.3|23
1654093510000|2022-06-01 14:25:10|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|1
1654093520000|2022-06-01 14:25:20|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|4
1654093540000|2022-06-01 14:25:40|||||||||1
1654093550000|2022-06-01 14:25:50|2539.3|2535.3|2537.9|2533.9|2539.3|2535.3|2537.9|2533.9|21
1654093560000|2022-06-01 14:26:00|2537.5|2533.5|2537.4|2533.4|2537.5|2533.5|2537.4|2533.4|10
1654093570000|2022-06-01 14:26:10|2536.5|2532.5|2537.5|2533.5|2537.5|2533.5|2536.5|2532.5|1
1654093580000|2022-06-01 14:26:20|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|3
1654093590000|2022-06-01 14:26:30|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|0
1654093600000|2022-06-01 14:26:40|||||||||1
1654093610000|2022-06-01 14:26:50|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|2537.9|2533.9|5
1654093620000|2022-06-01 14:27:00|||||||||4
1654093630000|2022-06-01 14:27:10|||||||||1
1654093640000|2022-06-01 14:27:20|||||||||5
1654093650000|2022-06-01 14:27:30|2538.3|2534.3|2539.9|2535.9|2539.9|2535.9|2538.3|2534.3|12
1654093660000|2022-06-01 14:27:40|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|6
1654093670000|2022-06-01 14:27:50|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|4
1654093680000|2022-06-01 14:28:00|2539.3|2535.3|2539.3|2535.3|2539.4|2535.4|2539.3|2535.3|5
1654093690000|2022-06-01 14:28:10|2539.4|2535.4|2539.3|2535.3|2539.4|2535.4|2539.3|2535.3|2
1654093700000|2022-06-01 14:28:20|||||||||5
1654093710000|2022-06-01 14:28:30|||||||||1
1654093720000|2022-06-01 14:28:40|||||||||7
1654093730000|2022-06-01 14:28:50|2539.2|2535.2|2538.4|2534.4|2539.2|2535.2|2538.4|2534.4|46
1654093740000|2022-06-01 14:29:00|||||||||1
1654093750000|2022-06-01 14:29:10|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|2538.5|2534.5|1
1654093760000|2022-06-01 14:29:20|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|3
1654093770000|2022-06-01 14:29:30|||||||||2
1654093780000|2022-06-01 14:29:40|||||||||6
1654093790000|2022-06-01 14:29:50|2538.8|2534.8|2538.5|2534.5|2538.8|2534.8|2538.4|2534.4|16
1654093800000|2022-06-01 14:30:00|2538.3|2534.3|2538.4|2534.4|2538.5|2534.5|2538.3|2534.3|8
1654093810000|2022-06-01 14:30:10|2538.5|2534.5|2539.9|2535.9|2539.9|2535.9|2538.5|2534.5|2
1654093820000|2022-06-01 14:30:20|2540|2536|2540.5|2536.5|2541.2|2537.2|2540|2536|17
1654093830000|2022-06-01 14:30:30|2540.9|2536.9|2541.5|2537.5|2541.5|2537.5|2540.9|2536.9|9
1654093840000|2022-06-01 14:30:40|2541.3|2537.3|2541.4|2537.4|2541.5|2537.5|2541.3|2537.3|30
1654093850000|2022-06-01 14:30:50|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|6
1654093860000|2022-06-01 14:31:00|2541.4|2537.4|2539.9|2535.9|2541.4|2537.4|2539.4|2535.4|14
1654093880000|2022-06-01 14:31:20|||||||||2
1654093890000|2022-06-01 14:31:30|2539.3|2535.3|2537.5|2533.5|2539.3|2535.3|2537.5|2533.5|41
1654093910000|2022-06-01 14:31:50|||||||||9
1654093920000|2022-06-01 14:32:00|2537.9|2533.9|2536|2532|2538.3|2534.3|2536|2532|45
1654093930000|2022-06-01 14:32:10|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2
1654093940000|2022-06-01 14:32:20|2536|2532|2536.3|2532.3|2536.9|2532.9|2536|2532|125
1654093950000|2022-06-01 14:32:30|2536.2|2532.2|2537.3|2533.3|2537.7|2533.7|2536.2|2532.2|56
1654093960000|2022-06-01 14:32:40|||||||||2
1654093970000|2022-06-01 14:32:50|2536.7|2532.7|2537|2533|2537|2533|2536.7|2532.7|8
1654093990000|2022-06-01 14:33:10|2537.8|2533.8|2538.7|2534.7|2538.7|2534.7|2537.8|2533.8|17
1654094000000|2022-06-01 14:33:20|||||||||3
1654094010000|2022-06-01 14:33:30|||||||||1
1654094020000|2022-06-01 14:33:40|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|354
1654094030000|2022-06-01 14:33:50|2540.3|2536.3|2543.4|2539.4|2543.5|2539.5|2540.3|2536.3|128
1654094040000|2022-06-01 14:34:00|2543.5|2539.5|2543.5|2539.5|2544.3|2540.3|2543.4|2539.4|24
1654094050000|2022-06-01 14:34:10|||||||||2
1654094060000|2022-06-01 14:34:20|||||||||4
1654094070000|2022-06-01 14:34:30|2543|2539|2543.3|2539.3|2543.3|2539.3|2542.3|2538.3|18
1654094080000|2022-06-01 14:34:40|2542.9|2538.9|2543.3|2539.3|2543.3|2539.3|2542.9|2538.9|10
1654094090000|2022-06-01 14:34:50|||||||||2
1654094100000|2022-06-01 14:35:00|2543.5|2539.5|2543.9|2539.9|2543.9|2539.9|2543.5|2539.5|12
1654094110000|2022-06-01 14:35:10|2543.3|2539.3|2544.4|2540.4|2544.4|2540.4|2542.3|2538.3|21
1654094120000|2022-06-01 14:35:20|2544.3|2540.3|2542.9|2538.9|2544.3|2540.3|2541.9|2537.9|16
1654094140000|2022-06-01 14:35:40|2542.2|2538.2|2542.3|2538.3|2542.3|2538.3|2541.9|2537.9|23
1654094150000|2022-06-01 14:35:50|2542.5|2538.5|2542.9|2538.9|2543|2539|2542.5|2538.5|19
1654094160000|2022-06-01 14:36:00|2543|2539|2541.9|2537.9|2543|2539|2541.3|2537.3|6
1654094170000|2022-06-01 14:36:10|2542.4|2538.4|2543|2539|2543.4|2539.4|2542.3|2538.3|22
1654094180000|2022-06-01 14:36:20|2542.9|2538.9|2543.3|2539.3|2543.3|2539.3|2542.5|2538.5|7
1654094190000|2022-06-01 14:36:30|2543.4|2539.4|2543.3|2539.3|2543.4|2539.4|2543.3|2539.3|7
1654094210000|2022-06-01 14:36:50|2541.9|2537.9|2542.5|2538.5|2542.5|2538.5|2541.9|2537.9|72
1654094220000|2022-06-01 14:37:00|2542.9|2538.9|2544.5|2540.5|2545|2541|2542.9|2538.9|14
1654094230000|2022-06-01 14:37:10|2544|2540|2544.5|2540.5|2544.5|2540.5|2544|2540|1
1654094240000|2022-06-01 14:37:20|2544.3|2540.3|2544.4|2540.4|2544.4|2540.4|2544.3|2540.3|18
1654094250000|2022-06-01 14:37:30|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|0
1654094260000|2022-06-01 14:37:40|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|7
1654094270000|2022-06-01 14:37:50|2545.3|2541.3|2545.4|2541.4|2545.4|2541.4|2545.3|2541.3|8
1654094280000|2022-06-01 14:38:00|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2
1654094290000|2022-06-01 14:38:10|2545.4|2541.4|2545.5|2541.5|2545.5|2541.5|2545.4|2541.4|10
1654094300000|2022-06-01 14:38:20|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|18
1654094310000|2022-06-01 14:38:30|2544.8|2540.8|2545|2541|2545.5|2541.5|2544.8|2540.8|16
1654094320000|2022-06-01 14:38:40|2544.9|2540.9|2543.5|2539.5|2544.9|2540.9|2543.5|2539.5|20
1654094330000|2022-06-01 14:38:50|2543.3|2539.3|2543.5|2539.5|2543.5|2539.5|2543.3|2539.3|52
1654094340000|2022-06-01 14:39:00|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|6
1654094350000|2022-06-01 14:39:10|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|0
1654094360000|2022-06-01 14:39:20|2543.3|2539.3|2543.5|2539.5|2543.5|2539.5|2543.3|2539.3|34
1654094370000|2022-06-01 14:39:30|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|14
1654094380000|2022-06-01 14:39:40|2542.9|2538.9|2542.5|2538.5|2542.9|2538.9|2542.4|2538.4|18
1654094390000|2022-06-01 14:39:50|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|10
1654094400000|2022-06-01 14:40:00|||||||||6
1654094410000|2022-06-01 14:40:10|2542.3|2538.3|2541.9|2537.9|2542.3|2538.3|2541.9|2537.9|11
1654094420000|2022-06-01 14:40:20|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|6
1654094430000|2022-06-01 14:40:30|||||||||4
1654094450000|2022-06-01 14:40:50|||||||||1
1654094460000|2022-06-01 14:41:00|2541.9|2537.9|2541.5|2537.5|2541.9|2537.9|2541.5|2537.5|7
1654094470000|2022-06-01 14:41:10|2541.3|2537.3|2541.4|2537.4|2541.4|2537.4|2541.3|2537.3|16
1654094480000|2022-06-01 14:41:20|2541.5|2537.5|2541.9|2537.9|2541.9|2537.9|2541.5|2537.5|4
1654094490000|2022-06-01 14:41:30|2540.4|2536.4|2540.3|2536.3|2540.4|2536.4|2540.3|2536.3|56
1654094500000|2022-06-01 14:41:40|2540.5|2536.5|2541.3|2537.3|2541.4|2537.4|2540.5|2536.5|12
1654094510000|2022-06-01 14:41:50|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.3|2537.3|2
1654094520000|2022-06-01 14:42:00|2541.5|2537.5|2541.9|2537.9|2541.9|2537.9|2541.5|2537.5|4
1654094540000|2022-06-01 14:42:20|2542.4|2538.4|2542.9|2538.9|2542.9|2538.9|2542.4|2538.4|3
1654094550000|2022-06-01 14:42:30|||||||||6
1654094580000|2022-06-01 14:43:00|||||||||4
1654094590000|2022-06-01 14:43:10|2541.9|2537.9|2540.9|2536.9|2541.9|2537.9|2540.5|2536.5|33
1654094610000|2022-06-01 14:43:30|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|3
1654094620000|2022-06-01 14:43:40|2540.1|2536.1|2539.5|2535.5|2540.1|2536.1|2539.4|2535.4|22
1654094630000|2022-06-01 14:43:50|2540.9|2536.9|2539.5|2535.5|2540.9|2536.9|2539.5|2535.5|51
1654094640000|2022-06-01 14:44:00|||||||||5
1654094650000|2022-06-01 14:44:10|2540|2536|2539.5|2535.5|2540|2536|2539.5|2535.5|15
1654094660000|2022-06-01 14:44:20|2539.9|2535.9|2542.5|2538.5|2542.5|2538.5|2539.9|2535.9|59
1654094670000|2022-06-01 14:44:30|||||||||4
1654094690000|2022-06-01 14:44:50|||||||||1
1654094700000|2022-06-01 14:45:00|||||||||6
1654094710000|2022-06-01 14:45:10|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|7
1654094730000|2022-06-01 14:45:30|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|3
1654094740000|2022-06-01 14:45:40|2541.8|2537.8|2541.5|2537.5|2541.8|2537.8|2541.5|2537.5|26
1654094760000|2022-06-01 14:46:00|||||||||4
1654094770000|2022-06-01 14:46:10|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|17
1654094780000|2022-06-01 14:46:20|2542.5|2538.5|2542.4|2538.4|2542.5|2538.5|2542.3|2538.3|2
1654094790000|2022-06-01 14:46:30|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|4
1654094800000|2022-06-01 14:46:40|2542.9|2538.9|2542.5|2538.5|2542.9|2538.9|2542.5|2538.5|6
1654094820000|2022-06-01 14:47:00|||||||||2
1654094830000|2022-06-01 14:47:10|||||||||9
1654094840000|2022-06-01 14:47:20|||||||||1
1654094850000|2022-06-01 14:47:30|||||||||3
1654094860000|2022-06-01 14:47:40|2544.3|2540.3|2544.5|2540.5|2544.5|2540.5|2544.3|2540.3|16
1654094870000|2022-06-01 14:47:50|2545|2541|2545.5|2541.5|2545.9|2541.9|2545|2541|7
1654094880000|2022-06-01 14:48:00|||||||||5
1654094890000|2022-06-01 14:48:10|||||||||1
1654094900000|2022-06-01 14:48:20|||||||||2
1654094910000|2022-06-01 14:48:30|2545.9|2541.9|2545.5|2541.5|2545.9|2541.9|2545.5|2541.5|4
1654094920000|2022-06-01 14:48:40|||||||||1
1654094930000|2022-06-01 14:48:50|||||||||44
1654094940000|2022-06-01 14:49:00|||||||||4
1654094950000|2022-06-01 14:49:10|2545.9|2541.9|2545.5|2541.5|2545.9|2541.9|2545.5|2541.5|7
1654094960000|2022-06-01 14:49:20|2545.3|2541.3|2543.9|2539.9|2545.3|2541.3|2543.9|2539.9|38
1654094970000|2022-06-01 14:49:30|2544.3|2540.3|2544.5|2540.5|2544.5|2540.5|2544.3|2540.3|7
1654094980000|2022-06-01 14:49:40|2545.3|2541.3|2544.5|2540.5|2545.3|2541.3|2544.5|2540.5|1
1654094990000|2022-06-01 14:49:50|2544.3|2540.3|2543.5|2539.5|2544.3|2540.3|2543.5|2539.5|19
1654095000000|2022-06-01 14:50:00|2544|2540|2543.5|2539.5|2544|2540|2543.5|2539.5|5
1654095020000|2022-06-01 14:50:20|2543.9|2539.9|2542.3|2538.3|2543.9|2539.9|2542.3|2538.3|24
1654095030000|2022-06-01 14:50:30|2542.4|2538.4|2541.5|2537.5|2542.4|2538.4|2541.5|2537.5|7
1654095040000|2022-06-01 14:50:40|2542.4|2538.4|2542.5|2538.5|2543|2539|2542.4|2538.4|8
1654095050000|2022-06-01 14:50:50|||||||||8
1654095060000|2022-06-01 14:51:00|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|2543.5|2539.5|4
1654095070000|2022-06-01 14:51:10|2543.9|2539.9|2543.5|2539.5|2543.9|2539.9|2543.5|2539.5|1
1654095080000|2022-06-01 14:51:20|2542.5|2538.5|2543.5|2539.5|2543.5|2539.5|2542.5|2538.5|7
1654095090000|2022-06-01 14:51:30|||||||||8
1654095100000|2022-06-01 14:51:40|2543.9|2539.9|2544|2540|2544|2540|2543.9|2539.9|1
1654095110000|2022-06-01 14:51:50|2543.9|2539.9|2544.5|2540.5|2544.5|2540.5|2543.5|2539.5|2
1654095120000|2022-06-01 14:52:00|2542.5|2538.5|2542.5|2538.5|2542.5|2538.5|2542.4|2538.4|35
1654095140000|2022-06-01 14:52:20|||||||||2
1654095150000|2022-06-01 14:52:30|||||||||2
1654095160000|2022-06-01 14:52:40|||||||||4
1654095170000|2022-06-01 14:52:50|||||||||2
1654095180000|2022-06-01 14:53:00|||||||||3
1654095190000|2022-06-01 14:53:10|||||||||1
1654095200000|2022-06-01 14:53:20|||||||||1
1654095210000|2022-06-01 14:53:30|2542.8|2538.8|2543.5|2539.5|2543.5|2539.5|2542.8|2538.8|10
1654095220000|2022-06-01 14:53:40|||||||||6
1654095230000|2022-06-01 14:53:50|2544.3|2540.3|2544.4|2540.4|2544.4|2540.4|2544.3|2540.3|99
1654095240000|2022-06-01 14:54:00|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2544.5|2540.5|2
1654095250000|2022-06-01 14:54:10|||||||||1
1654095260000|2022-06-01 14:54:20|||||||||2
1654095270000|2022-06-01 14:54:30|||||||||4
1654095280000|2022-06-01 14:54:40|||||||||1
1654095290000|2022-06-01 14:54:50|2544.9|2540.9|2545.4|2541.4|2545.4|2541.4|2544.9|2540.9|2
1654095300000|2022-06-01 14:55:00|2545.5|2541.5|2545.9|2541.9|2545.9|2541.9|2545.5|2541.5|8
1654095310000|2022-06-01 14:55:10|2545.5|2541.5|2547.4|2543.4|2547.4|2543.4|2545.5|2541.5|12
1654095320000|2022-06-01 14:55:20|2547.3|2543.3|2547.5|2543.5|2547.9|2543.9|2547.3|2543.3|10
1654095330000|2022-06-01 14:55:30|2547.3|2543.3|2548.3|2544.3|2548.3|2544.3|2547.3|2543.3|16
1654095340000|2022-06-01 14:55:40|2548.4|2544.4|2547.5|2543.5|2548.4|2544.4|2547.5|2543.5|4
1654095350000|2022-06-01 14:55:50|2546.5|2542.5|2545.8|2541.8|2546.5|2542.5|2545.8|2541.8|68
1654095360000|2022-06-01 14:56:00|2546.5|2542.5|2547.5|2543.5|2547.5|2543.5|2546.5|2542.5|10
1654095370000|2022-06-01 14:56:10|2545.8|2541.8|2545.5|2541.5|2545.8|2541.8|2545.5|2541.5|23
1654095380000|2022-06-01 14:56:20|2545.9|2541.9|2546.5|2542.5|2546.5|2542.5|2545.8|2541.8|21
1654095390000|2022-06-01 14:56:30|2547.3|2543.3|2546.5|2542.5|2547.5|2543.5|2546.5|2542.5|28
1654095400000|2022-06-01 14:56:40|2546|2542|2546.5|2542.5|2546.5|2542.5|2546|2542|2
1654095410000|2022-06-01 14:56:50|||||||||4
1654095420000|2022-06-01 14:57:00|2546.8|2542.8|2546.9|2542.9|2547.5|2543.5|2546.3|2542.3|32
1654095430000|2022-06-01 14:57:10|||||||||1
1654095440000|2022-06-01 14:57:20|2547.5|2543.5|2548.3|2544.3|2548.4|2544.4|2547.5|2543.5|8
1654095450000|2022-06-01 14:57:30|2548.4|2544.4|2548.3|2544.3|2548.4|2544.4|2548.3|2544.3|9
1654095460000|2022-06-01 14:57:40|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|3
1654095470000|2022-06-01 14:57:50|2546.9|2542.9|2546.5|2542.5|2546.9|2542.9|2546.5|2542.5|2
1654095480000|2022-06-01 14:58:00|2546.9|2542.9|2547.4|2543.4|2547.4|2543.4|2546.5|2542.5|7
1654095490000|2022-06-01 14:58:10|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|0
1654095510000|2022-06-01 14:58:30|2547.4|2543.4|2546.9|2542.9|2547.4|2543.4|2546.9|2542.9|13
1654095520000|2022-06-01 14:58:40|2546.3|2542.3|2546.3|2542.3|2546.4|2542.4|2546.3|2542.3|8
1654095530000|2022-06-01 14:58:50|2546.4|2542.4|2546.3|2542.3|2546.4|2542.4|2546.3|2542.3|42
1654095540000|2022-06-01 14:59:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|11
1654095550000|2022-06-01 14:59:10|||||||||1
1654095560000|2022-06-01 14:59:20|2546.3|2542.3|2546.4|2542.4|2546.4|2542.4|2546.3|2542.3|2
1654095570000|2022-06-01 14:59:30|||||||||2
1654095580000|2022-06-01 14:59:40|2546.5|2542.5|2545.5|2541.5|2546.5|2542.5|2545.5|2541.5|3
1654095600000|2022-06-01 15:00:00|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2
1654095610000|2022-06-01 15:00:10|||||||||2
1654095620000|2022-06-01 15:00:20|2546.4|2542.4|2546.3|2542.3|2546.4|2542.4|2546.3|2542.3|8
1654095630000|2022-06-01 15:00:30|2546.4|2542.4|2546.8|2542.8|2546.9|2542.9|2546.3|2542.3|9
1654095640000|2022-06-01 15:00:40|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|3
1654095650000|2022-06-01 15:00:50|||||||||1
1654095660000|2022-06-01 15:01:00|||||||||5
1654095670000|2022-06-01 15:01:10|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|6
1654095680000|2022-06-01 15:01:20|2547.4|2543.4|2547.3|2543.3|2547.4|2543.4|2547.3|2543.3|42
1654095690000|2022-06-01 15:01:30|||||||||4
1654095700000|2022-06-01 15:01:40|||||||||3
1654095710000|2022-06-01 15:01:50|2547.1|2543.1|2545.9|2541.9|2547.1|2543.1|2545.9|2541.9|35
1654095720000|2022-06-01 15:02:00|2545.5|2541.5|2546.3|2542.3|2546.3|2542.3|2545.5|2541.5|5
1654095730000|2022-06-01 15:02:10|2546.9|2542.9|2547.3|2543.3|2547.3|2543.3|2546.9|2542.9|26
1654095740000|2022-06-01 15:02:20|2547.4|2543.4|2547.3|2543.3|2547.4|2543.4|2547.3|2543.3|7
1654095750000|2022-06-01 15:02:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2
1654095760000|2022-06-01 15:02:40|||||||||3
1654095780000|2022-06-01 15:03:00|2546.5|2542.5|2546.9|2542.9|2546.9|2542.9|2546.5|2542.5|5
1654095800000|2022-06-01 15:03:20|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|1
1654095810000|2022-06-01 15:03:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|4
1654095830000|2022-06-01 15:03:50|||||||||45
1654095840000|2022-06-01 15:04:00|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|3
1654095850000|2022-06-01 15:04:10|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1654095860000|2022-06-01 15:04:20|2547.3|2543.3|2547.5|2543.5|2547.5|2543.5|2547.3|2543.3|44
1654095870000|2022-06-01 15:04:30|||||||||3
1654095880000|2022-06-01 15:04:40|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|5
1654095890000|2022-06-01 15:04:50|2546.5|2542.5|2546.9|2542.9|2546.9|2542.9|2546.5|2542.5|2
1654095900000|2022-06-01 15:05:00|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|4
1654095910000|2022-06-01 15:05:10|||||||||1
1654095920000|2022-06-01 15:05:20|||||||||5
1654095930000|2022-06-01 15:05:30|||||||||2
1654095940000|2022-06-01 15:05:40|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2
1654095950000|2022-06-01 15:05:50|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|2546.5|2542.5|1
1654095960000|2022-06-01 15:06:00|||||||||5
1654095970000|2022-06-01 15:06:10|||||||||2
1654095980000|2022-06-01 15:06:20|||||||||3
1654095990000|2022-06-01 15:06:30|2545.5|2541.5|2547.3|2543.3|2547.3|2543.3|2545.5|2541.5|9
1654096000000|2022-06-01 15:06:40|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|4
1654096010000|2022-06-01 15:06:50|||||||||1
1654096020000|2022-06-01 15:07:00|||||||||2
1654096030000|2022-06-01 15:07:10|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2
1654096040000|2022-06-01 15:07:20|||||||||2
1654096050000|2022-06-01 15:07:30|2547.5|2543.5|2547.5|2543.5|2548|2544|2547.3|2543.3|30
1654096060000|2022-06-01 15:07:40|2547.9|2543.9|2547.5|2543.5|2547.9|2543.9|2547.5|2543.5|7
1654096070000|2022-06-01 15:07:50|||||||||5
1654096080000|2022-06-01 15:08:00|2547.7|2543.7|2548|2544|2548|2544|2547.5|2543.5|5
1654096090000|2022-06-01 15:08:10|2547.9|2543.9|2547.5|2543.5|2547.9|2543.9|2547.5|2543.5|4
1654096110000|2022-06-01 15:08:30|||||||||4
1654096120000|2022-06-01 15:08:40|||||||||2
1654096130000|2022-06-01 15:08:50|||||||||41
1654096140000|2022-06-01 15:09:00|||||||||4
1654096150000|2022-06-01 15:09:10|||||||||3
1654096170000|2022-06-01 15:09:30|||||||||5
1654096180000|2022-06-01 15:09:40|||||||||2
1654096190000|2022-06-01 15:09:50|||||||||1
1654096200000|2022-06-01 15:10:00|||||||||7
1654096210000|2022-06-01 15:10:10|||||||||3
1654096220000|2022-06-01 15:10:20|2546.2|2542.2|2544.5|2540.5|2546.2|2542.2|2544.5|2540.5|17
1654096230000|2022-06-01 15:10:30|||||||||6
1654096250000|2022-06-01 15:10:50|||||||||1
1654096260000|2022-06-01 15:11:00|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|2544.6|2540.6|11
1654096270000|2022-06-01 15:11:10|||||||||6
1654096280000|2022-06-01 15:11:20|2543.8|2539.8|2543.4|2539.4|2543.8|2539.8|2542.9|2538.9|21
1654096290000|2022-06-01 15:11:30|2543.1|2539.1|2544.6|2540.6|2544.6|2540.6|2543.1|2539.1|4
1654096300000|2022-06-01 15:11:40|||||||||1
1654096320000|2022-06-01 15:12:00|2545.3|2541.3|2545.6|2541.6|2545.6|2541.6|2545.3|2541.3|6
1654096330000|2022-06-01 15:12:10|||||||||3
1654096350000|2022-06-01 15:12:30|||||||||4
1654096360000|2022-06-01 15:12:40|2545.7|2541.7|2546.6|2542.6|2546.6|2542.6|2545.7|2541.7|6
1654096380000|2022-06-01 15:13:00|||||||||3
1654096390000|2022-06-01 15:13:10|||||||||7
1654096400000|2022-06-01 15:13:20|||||||||3
1654096410000|2022-06-01 15:13:30|2545.9|2541.9|2545.6|2541.6|2545.9|2541.9|2545.6|2541.6|5
1654096420000|2022-06-01 15:13:40|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|1
1654096430000|2022-06-01 15:13:50|||||||||1
1654096440000|2022-06-01 15:14:00|2546.1|2542.1|2546.6|2542.6|2546.6|2542.6|2546.1|2542.1|3
1654096450000|2022-06-01 15:14:10|2545.9|2541.9|2545.6|2541.6|2545.9|2541.9|2545.6|2541.6|4
1654096460000|2022-06-01 15:14:20|2545.9|2541.9|2545.9|2541.9|2546.1|2542.1|2545.9|2541.9|1
1654096470000|2022-06-01 15:14:30|2546.1|2542.1|2545.9|2541.9|2546.1|2542.1|2545.9|2541.9|7
1654096480000|2022-06-01 15:14:40|||||||||3
1654096500000|2022-06-01 15:15:00|||||||||3
1654096510000|2022-06-01 15:15:10|||||||||2
1654096520000|2022-06-01 15:15:20|||||||||6
1654096530000|2022-06-01 15:15:30|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|2545.6|2541.6|7
1654096540000|2022-06-01 15:15:40|2545.9|2541.9|2546.6|2542.6|2546.6|2542.6|2545.9|2541.9|4
1654096550000|2022-06-01 15:15:50|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|1
1654096560000|2022-06-01 15:16:00|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|4
1654096570000|2022-06-01 15:16:10|||||||||1
1654096580000|2022-06-01 15:16:20|||||||||2
1654096590000|2022-06-01 15:16:30|2546.7|2542.7|2547.6|2543.6|2547.6|2543.6|2546.7|2542.7|8
1654096600000|2022-06-01 15:16:40|||||||||3
1654096610000|2022-06-01 15:16:50|||||||||76
1654096620000|2022-06-01 15:17:00|||||||||3
1654096630000|2022-06-01 15:17:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|21
1654096640000|2022-06-01 15:17:20|||||||||1
1654096650000|2022-06-01 15:17:30|2545.6|2541.6|2545.6|2541.6|2546.1|2542.1|2545.6|2541.6|52
1654096660000|2022-06-01 15:17:40|2545.9|2541.9|2546.6|2542.6|2546.6|2542.6|2545.3|2541.3|25
1654096670000|2022-06-01 15:17:50|2546.9|2542.9|2546.6|2542.6|2546.9|2542.9|2546.6|2542.6|7
1654096680000|2022-06-01 15:18:00|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|2546.4|2542.4|10
1654096690000|2022-06-01 15:18:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|0
1654096700000|2022-06-01 15:18:20|||||||||2
1654096710000|2022-06-01 15:18:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|3
1654096720000|2022-06-01 15:18:40|2546.6|2542.6|2546.4|2542.4|2546.6|2542.6|2546.3|2542.3|53
1654096730000|2022-06-01 15:18:50|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2
1654096740000|2022-06-01 15:19:00|2546.4|2542.4|2546.9|2542.9|2546.9|2542.9|2546.4|2542.4|5
1654096750000|2022-06-01 15:19:10|||||||||1
1654096760000|2022-06-01 15:19:20|||||||||2
1654096770000|2022-06-01 15:19:30|||||||||102
1654096790000|2022-06-01 15:19:50|||||||||2
1654096800000|2022-06-01 15:20:00|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|5
1654096820000|2022-06-01 15:20:20|||||||||2
1654096830000|2022-06-01 15:20:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|6
1654096840000|2022-06-01 15:20:40|||||||||2
1654096860000|2022-06-01 15:21:00|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|8
1654096870000|2022-06-01 15:21:10|||||||||2
1654096880000|2022-06-01 15:21:20|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|5
1654096890000|2022-06-01 15:21:30|2545.3|2541.3|2544.9|2540.9|2545.3|2541.3|2544.9|2540.9|16
1654096900000|2022-06-01 15:21:40|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|1
1654096910000|2022-06-01 15:21:50|2545.6|2541.6|2545.9|2541.9|2545.9|2541.9|2545.6|2541.6|11
1654096920000|2022-06-01 15:22:00|||||||||5
1654096930000|2022-06-01 15:22:10|2545.4|2541.4|2546.3|2542.3|2546.3|2542.3|2545.4|2541.4|5
1654096940000|2022-06-01 15:22:20|||||||||2
1654096950000|2022-06-01 15:22:30|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|4
1654096980000|2022-06-01 15:23:00|2545.2|2541.2|2545.3|2541.3|2545.3|2541.3|2544.9|2540.9|19
1654096990000|2022-06-01 15:23:10|2545.6|2541.6|2545.9|2541.9|2545.9|2541.9|2545.4|2541.4|7
1654097000000|2022-06-01 15:23:20|2545.3|2541.3|2544.9|2540.9|2545.3|2541.3|2544.9|2540.9|8
1654097010000|2022-06-01 15:23:30|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|2545.3|2541.3|4
1654097020000|2022-06-01 15:23:40|||||||||1
1654097040000|2022-06-01 15:24:00|2544.9|2540.9|2544.6|2540.6|2544.9|2540.9|2544.6|2540.6|4
1654097050000|2022-06-01 15:24:10|||||||||1
1654097060000|2022-06-01 15:24:20|||||||||2
1654097070000|2022-06-01 15:24:30|||||||||4
1654097080000|2022-06-01 15:24:40|||||||||3
1654097090000|2022-06-01 15:24:50|||||||||1
1654097100000|2022-06-01 15:25:00|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|9
1654097110000|2022-06-01 15:25:10|2545.3|2541.3|2544.6|2540.6|2545.3|2541.3|2544.6|2540.6|6
1654097120000|2022-06-01 15:25:20|||||||||6
1654097130000|2022-06-01 15:25:30|||||||||4
1654097140000|2022-06-01 15:25:40|2543.8|2539.8|2542.6|2538.6|2543.8|2539.8|2542.4|2538.4|34
1654097150000|2022-06-01 15:25:50|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2
1654097160000|2022-06-01 15:26:00|2541.6|2537.6|2541.9|2537.9|2541.9|2537.9|2541.6|2537.6|10
1654097170000|2022-06-01 15:26:10|||||||||1
1654097180000|2022-06-01 15:26:20|||||||||7
1654097190000|2022-06-01 15:26:30|2542.2|2538.2|2542.6|2538.6|2542.6|2538.6|2542.2|2538.2|15
1654097200000|2022-06-01 15:26:40|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|3
1654097220000|2022-06-01 15:27:00|||||||||3
1654097230000|2022-06-01 15:27:10|||||||||3
1654097250000|2022-06-01 15:27:30|||||||||4
1654097260000|2022-06-01 15:27:40|2544.1|2540.1|2543.9|2539.9|2544.1|2540.1|2543.9|2539.9|3
1654097270000|2022-06-01 15:27:50|2544.4|2540.4|2544.3|2540.3|2544.6|2540.6|2544.3|2540.3|5
1654097280000|2022-06-01 15:28:00|2543.9|2539.9|2543.6|2539.6|2544.4|2540.4|2543.6|2539.6|5
1654097290000|2022-06-01 15:28:10|||||||||2
1654097300000|2022-06-01 15:28:20|||||||||8
1654097310000|2022-06-01 15:28:30|||||||||3
1654097320000|2022-06-01 15:28:40|||||||||2
1654097340000|2022-06-01 15:29:00|2543.2|2539.2|2541.9|2537.9|2543.2|2539.2|2541.9|2537.9|41
1654097350000|2022-06-01 15:29:10|2542.4|2538.4|2541.9|2537.9|2542.4|2538.4|2541.9|2537.9|6
1654097370000|2022-06-01 15:29:30|||||||||2
1654097380000|2022-06-01 15:29:40|||||||||2
1654097390000|2022-06-01 15:29:50|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|6
1654097400000|2022-06-01 15:30:00|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|12
1654097410000|2022-06-01 15:30:10|||||||||1
1654097420000|2022-06-01 15:30:20|2543.3|2539.3|2543.6|2539.6|2543.6|2539.6|2543.3|2539.3|7
1654097430000|2022-06-01 15:30:30|2543.9|2539.9|2544.3|2540.3|2544.4|2540.4|2543.9|2539.9|19
1654097440000|2022-06-01 15:30:40|2543.9|2539.9|2542.6|2538.6|2544.3|2540.3|2542.4|2538.4|25
1654097450000|2022-06-01 15:30:50|2542.4|2538.4|2542.9|2538.9|2542.9|2538.9|2542.3|2538.3|8
1654097460000|2022-06-01 15:31:00|2543.3|2539.3|2542.3|2538.3|2543.3|2539.3|2542.3|2538.3|5
1654097470000|2022-06-01 15:31:10|||||||||2
1654097480000|2022-06-01 15:31:20|2542.8|2538.8|2542.3|2538.3|2542.8|2538.8|2542.3|2538.3|8
1654097490000|2022-06-01 15:31:30|2542.7|2538.7|2543.3|2539.3|2543.3|2539.3|2542.7|2538.7|56
1654097500000|2022-06-01 15:31:40|||||||||7
1654097510000|2022-06-01 15:31:50|||||||||2
1654097520000|2022-06-01 15:32:00|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|7
1654097530000|2022-06-01 15:32:10|2541.9|2537.9|2541.3|2537.3|2541.9|2537.9|2541.3|2537.3|4
1654097540000|2022-06-01 15:32:20|||||||||17
1654097550000|2022-06-01 15:32:30|||||||||1
1654097560000|2022-06-01 15:32:40|2540.3|2536.3|2539.3|2535.3|2540.3|2536.3|2539.3|2535.3|30
1654097570000|2022-06-01 15:32:50|||||||||4
1654097590000|2022-06-01 15:33:10|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|4
1654097600000|2022-06-01 15:33:20|||||||||2
1654097610000|2022-06-01 15:33:30|||||||||3
1654097620000|2022-06-01 15:33:40|||||||||2
1654097630000|2022-06-01 15:33:50|2539.6|2535.6|2539.6|2535.6|2539.9|2535.9|2539.6|2535.6|3
1654097640000|2022-06-01 15:34:00|||||||||1
1654097650000|2022-06-01 15:34:10|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2
1654097660000|2022-06-01 15:34:20|||||||||2
1654097670000|2022-06-01 15:34:30|||||||||6
1654097680000|2022-06-01 15:34:40|||||||||4
1654097690000|2022-06-01 15:34:50|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|22
1654097700000|2022-06-01 15:35:00|2539.6|2535.6|2540.6|2536.6|2540.6|2536.6|2539.6|2535.6|28
1654097710000|2022-06-01 15:35:10|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|2540.9|2536.9|4
1654097720000|2022-06-01 15:35:20|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|11
1654097730000|2022-06-01 15:35:30|||||||||2
1654097740000|2022-06-01 15:35:40|2539.4|2535.4|2539.6|2535.6|2539.6|2535.6|2539.4|2535.4|10
1654097750000|2022-06-01 15:35:50|||||||||2
1654097760000|2022-06-01 15:36:00|2538.6|2534.6|2537.4|2533.4|2538.6|2534.6|2537.4|2533.4|11
1654097770000|2022-06-01 15:36:10|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|4
1654097780000|2022-06-01 15:36:20|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.3|2532.3|13
1654097790000|2022-06-01 15:36:30|2536.4|2532.4|2536.8|2532.8|2537.3|2533.3|2536.3|2532.3|22
1654097800000|2022-06-01 15:36:40|2536.7|2532.7|2537.3|2533.3|2537.3|2533.3|2536.3|2532.3|14
1654097820000|2022-06-01 15:37:00|2536.9|2532.9|2536.6|2532.6|2536.9|2532.9|2535.9|2531.9|14
1654097830000|2022-06-01 15:37:10|2536.9|2532.9|2536.6|2532.6|2536.9|2532.9|2536.4|2532.4|9
1654097840000|2022-06-01 15:37:20|||||||||1
1654097850000|2022-06-01 15:37:30|2537.3|2533.3|2537.6|2533.6|2537.6|2533.6|2537.3|2533.3|7
1654097860000|2022-06-01 15:37:40|||||||||6
1654097870000|2022-06-01 15:37:50|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|6
1654097880000|2022-06-01 15:38:00|2537.1|2533.1|2537.6|2533.6|2537.6|2533.6|2537.1|2533.1|2
1654097890000|2022-06-01 15:38:10|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|15
1654097900000|2022-06-01 15:38:20|2536.9|2532.9|2536.6|2532.6|2536.9|2532.9|2536.6|2532.6|2
1654097910000|2022-06-01 15:38:30|||||||||3
1654097920000|2022-06-01 15:38:40|2537.6|2533.6|2537.3|2533.3|2537.6|2533.6|2537.3|2533.3|13
1654097930000|2022-06-01 15:38:50|2536.9|2532.9|2536.6|2532.6|2537.3|2533.3|2536.6|2532.6|4
1654097940000|2022-06-01 15:39:00|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|2536.9|2532.9|0
1654097950000|2022-06-01 15:39:10|2536.6|2532.6|2536.6|2532.6|2537.6|2533.6|2536.6|2532.6|7
1654097960000|2022-06-01 15:39:20|2537.3|2533.3|2537.6|2533.6|2537.6|2533.6|2537.3|2533.3|4
1654097970000|2022-06-01 15:39:30|2537.4|2533.4|2537.4|2533.4|2537.6|2533.6|2537.4|2533.4|2
1654097980000|2022-06-01 15:39:40|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|3
1654097990000|2022-06-01 15:39:50|2537.9|2533.9|2538.9|2534.9|2538.9|2534.9|2537.9|2533.9|11
1654098000000|2022-06-01 15:40:00|2538.6|2534.6|2537.6|2533.6|2538.6|2534.6|2537.6|2533.6|6
1654098010000|2022-06-01 15:40:10|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|13
1654098020000|2022-06-01 15:40:20|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|3
1654098040000|2022-06-01 15:40:40|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|7
1654098050000|2022-06-01 15:40:50|||||||||11
1654098070000|2022-06-01 15:41:10|2536.6|2532.6|2536.2|2532.2|2536.6|2532.6|2536.1|2532.1|12
1654098080000|2022-06-01 15:41:20|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|1
1654098100000|2022-06-01 15:41:40|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|22
1654098110000|2022-06-01 15:41:50|||||||||3
1654098130000|2022-06-01 15:42:10|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2533.9|2529.9|19
1654098140000|2022-06-01 15:42:20|2535.3|2531.3|2534.6|2530.6|2535.4|2531.4|2534.6|2530.6|13
1654098160000|2022-06-01 15:42:40|||||||||4
1654098170000|2022-06-01 15:42:50|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|48
1654098180000|2022-06-01 15:43:00|2537.6|2533.6|2537.2|2533.2|2537.6|2533.6|2536.4|2532.4|21
1654098190000|2022-06-01 15:43:10|2537.4|2533.4|2537.6|2533.6|2537.6|2533.6|2537.1|2533.1|16
1654098200000|2022-06-01 15:43:20|2537.3|2533.3|2535.4|2531.4|2537.3|2533.3|2535.3|2531.3|15
1654098210000|2022-06-01 15:43:30|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|2534.9|2530.9|11
1654098220000|2022-06-01 15:43:40|2534.6|2530.6|2533.6|2529.6|2534.6|2530.6|2533.4|2529.4|11
1654098230000|2022-06-01 15:43:50|||||||||1
1654098240000|2022-06-01 15:44:00|2533.9|2529.9|2535.9|2531.9|2535.9|2531.9|2533.9|2529.9|26
1654098250000|2022-06-01 15:44:10|2536.6|2532.6|2535.4|2531.4|2536.6|2532.6|2534.8|2530.8|10
1654098260000|2022-06-01 15:44:20|2534.9|2530.9|2534.4|2530.4|2534.9|2530.9|2534.3|2530.3|4
1654098270000|2022-06-01 15:44:30|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|0
1654098280000|2022-06-01 15:44:40|2535.3|2531.3|2535.3|2531.3|2535.4|2531.4|2535.3|2531.3|7
1654098290000|2022-06-01 15:44:50|||||||||1
1654098300000|2022-06-01 15:45:00|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|1
1654098310000|2022-06-01 15:45:10|||||||||3
1654098320000|2022-06-01 15:45:20|2535.3|2531.3|2535.9|2531.9|2535.9|2531.9|2535.3|2531.3|16
1654098340000|2022-06-01 15:45:40|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|12
1654098350000|2022-06-01 15:45:50|2535.4|2531.4|2535.3|2531.3|2535.6|2531.6|2534.7|2530.7|7
1654098370000|2022-06-01 15:46:10|2535.4|2531.4|2536.6|2532.6|2536.6|2532.6|2534.9|2530.9|16
1654098380000|2022-06-01 15:46:20|2536.4|2532.4|2536.9|2532.9|2538.2|2534.2|2536.4|2532.4|23
1654098390000|2022-06-01 15:46:30|||||||||1
1654098400000|2022-06-01 15:46:40|||||||||4
1654098410000|2022-06-01 15:46:50|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|1
1654098420000|2022-06-01 15:47:00|||||||||1
1654098430000|2022-06-01 15:47:10|2537.6|2533.6|2538.6|2534.6|2538.6|2534.6|2537.6|2533.6|6
1654098440000|2022-06-01 15:47:20|2539.6|2535.6|2539.3|2535.3|2539.6|2535.6|2539.3|2535.3|39
1654098450000|2022-06-01 15:47:30|2538.8|2534.8|2538.9|2534.9|2538.9|2534.9|2538.8|2534.8|1
1654098460000|2022-06-01 15:47:40|2538.6|2534.6|2538.3|2534.3|2538.6|2534.6|2538.3|2534.3|5
1654098470000|2022-06-01 15:47:50|2538.2|2534.2|2537.3|2533.3|2538.2|2534.2|2537.3|2533.3|12
1654098480000|2022-06-01 15:48:00|2536.3|2532.3|2539.6|2535.6|2539.6|2535.6|2536.3|2532.3|77
1654098490000|2022-06-01 15:48:10|2538.9|2534.9|2539.3|2535.3|2539.6|2535.6|2538.6|2534.6|296
1654098500000|2022-06-01 15:48:20|2538.3|2534.3|2536.6|2532.6|2538.3|2534.3|2536.3|2532.3|73
1654098510000|2022-06-01 15:48:30|2536.4|2532.4|2537.6|2533.6|2537.6|2533.6|2536.4|2532.4|115
1654098520000|2022-06-01 15:48:40|2537.8|2533.8|2538.6|2534.6|2538.6|2534.6|2537.6|2533.6|101
1654098530000|2022-06-01 15:48:50|2538.7|2534.7|2539.6|2535.6|2539.9|2535.9|2538.7|2534.7|107
1654098540000|2022-06-01 15:49:00|2538.8|2534.8|2538.4|2534.4|2539.3|2535.3|2538.3|2534.3|134
1654098550000|2022-06-01 15:49:10|2538.3|2534.3|2537.3|2533.3|2538.3|2534.3|2537.3|2533.3|69
1654098560000|2022-06-01 15:49:20|2538.3|2534.3|2539.3|2535.3|2539.3|2535.3|2538.3|2534.3|104
1654098570000|2022-06-01 15:49:30|2538.3|2534.3|2539.3|2535.3|2539.7|2535.7|2538.3|2534.3|127
1654098580000|2022-06-01 15:49:40|2539.2|2535.2|2539.2|2535.2|2540.1|2536.1|2539.1|2535.1|88
1654098590000|2022-06-01 15:49:50|2539.1|2535.1|2539.7|2535.7|2540.1|2536.1|2539.1|2535.1|111
1654098600000|2022-06-01 15:50:00|2539.3|2535.3|2538.4|2534.4|2539.7|2535.7|2538.4|2534.4|179
1654098610000|2022-06-01 15:50:10|2538.1|2534.1|2537.8|2533.8|2538.1|2534.1|2537.8|2533.8|20
1654098640000|2022-06-01 15:50:40|2538.1|2534.1|2539.4|2535.4|2539.4|2535.4|2538.1|2534.1|59
1654098660000|2022-06-01 15:51:00|2539.1|2535.1|2538.6|2534.6|2539.1|2535.1|2538.1|2534.1|14
1654098670000|2022-06-01 15:51:10|2538.1|2534.1|2539.1|2535.1|2539.1|2535.1|2538.1|2534.1|1
1654098680000|2022-06-01 15:51:20|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|6
1654098690000|2022-06-01 15:51:30|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1654098700000|2022-06-01 15:51:40|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|24
1654098710000|2022-06-01 15:51:50|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|1
1654098720000|2022-06-01 15:52:00|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|2537.4|2533.4|1
1654098740000|2022-06-01 15:52:20|||||||||1
1654098750000|2022-06-01 15:52:30|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|4
1654098760000|2022-06-01 15:52:40|||||||||3
1654098780000|2022-06-01 15:53:00|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|2538.4|2534.4|20
1654098790000|2022-06-01 15:53:10|2538.1|2534.1|2537.1|2533.1|2538.1|2534.1|2537.1|2533.1|2
1654098800000|2022-06-01 15:53:20|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|7
1654098810000|2022-06-01 15:53:30|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2
1654098830000|2022-06-01 15:53:50|||||||||1
1654098840000|2022-06-01 15:54:00|||||||||4
1654098850000|2022-06-01 15:54:10|||||||||1
1654098870000|2022-06-01 15:54:30|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|99
1654098890000|2022-06-01 15:54:50|||||||||1
1654098900000|2022-06-01 15:55:00|||||||||1
1654098930000|2022-06-01 15:55:30|||||||||2
1654098950000|2022-06-01 15:55:50|||||||||1
1654098960000|2022-06-01 15:56:00|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|4
1654098970000|2022-06-01 15:56:10|2538.3|2534.3|2538.1|2534.1|2538.3|2534.3|2538.1|2534.1|2
1654098980000|2022-06-01 15:56:20|||||||||2
1654098990000|2022-06-01 15:56:30|||||||||1
1654099010000|2022-06-01 15:56:50|||||||||7
1654099030000|2022-06-01 15:57:10|2537.7|2533.7|2537.4|2533.4|2537.7|2533.7|2537.4|2533.4|25
1654099040000|2022-06-01 15:57:20|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2
1654099050000|2022-06-01 15:57:30|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|5
1654099060000|2022-06-01 15:57:40|2537.6|2533.6|2537.3|2533.3|2537.6|2533.6|2537.2|2533.2|0
1654099070000|2022-06-01 15:57:50|2537.2|2533.2|2537.2|2533.2|2537.3|2533.3|2537.2|2533.2|4
1654099080000|2022-06-01 15:58:00|2537.1|2533.1|2537.2|2533.2|2537.2|2533.2|2537.1|2533.1|1
1654099090000|2022-06-01 15:58:10|2537.1|2533.1|2537.2|2533.2|2537.3|2533.3|2537.1|2533.1|3
1654099100000|2022-06-01 15:58:20|2537.3|2533.3|2537.7|2533.7|2537.7|2533.7|2537.3|2533.3|1
1654099140000|2022-06-01 15:59:00|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1654099190000|2022-06-01 15:59:50|2538.3|2534.3|2538.2|2534.2|2538.3|2534.3|2537.7|2533.7|21
1654099240000|2022-06-01 16:00:40|2538.7|2534.7|2538.2|2534.2|2538.7|2534.7|2538.2|2534.2|0
1654099250000|2022-06-01 16:00:50|2538.1|2534.1|2538.1|2534.1|2538.2|2534.2|2538.1|2534.1|5
1654099280000|2022-06-01 16:01:20|||||||||1
1654099290000|2022-06-01 16:01:30|||||||||1
1654099360000|2022-06-01 16:02:40|||||||||1
1654099440000|2022-06-01 16:04:00|||||||||2
1654099500000|2022-06-01 16:05:00|2537.2|2533.2|2537.2|2533.2|2537.3|2533.3|2537.1|2533.1|9
1654099510000|2022-06-01 16:05:10|2537.3|2533.3|2538.1|2534.1|2538.1|2534.1|2537.3|2533.3|0
1654099540000|2022-06-01 16:05:40|||||||||1
1654099550000|2022-06-01 16:05:50|||||||||1
1654099570000|2022-06-01 16:06:10|||||||||2
1654099580000|2022-06-01 16:06:20|||||||||1
1654099590000|2022-06-01 16:06:30|||||||||1
1654099660000|2022-06-01 16:07:40|||||||||9
1654099670000|2022-06-01 16:07:50|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|5
1654099680000|2022-06-01 16:08:00|||||||||22
1654099690000|2022-06-01 16:08:10|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|1
1654099700000|2022-06-01 16:08:20|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|1
1654099720000|2022-06-01 16:08:40|||||||||1
1654099730000|2022-06-01 16:08:50|||||||||41
1654099740000|2022-06-01 16:09:00|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|1
1654099750000|2022-06-01 16:09:10|||||||||23
1654099820000|2022-06-01 16:10:20|||||||||203
1654099840000|2022-06-01 16:10:40|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|0
1654099860000|2022-06-01 16:11:00|||||||||1
1654099870000|2022-06-01 16:11:10|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|0
1654099880000|2022-06-01 16:11:20|||||||||1
1654099920000|2022-06-01 16:12:00|||||||||1
1654099930000|2022-06-01 16:12:10|2539.6|2535.6|2538.8|2534.8|2539.6|2535.6|2538.8|2534.8|7
1654099940000|2022-06-01 16:12:20|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|0
1654099980000|2022-06-01 16:13:00|2539.1|2535.1|2538.9|2534.9|2539.1|2535.1|2538.9|2534.9|1
1654100000000|2022-06-01 16:13:20|2539.1|2535.1|2538.8|2534.8|2539.1|2535.1|2537.9|2533.9|3
1654100030000|2022-06-01 16:13:50|||||||||1
1654100040000|2022-06-01 16:14:00|||||||||2
1654100050000|2022-06-01 16:14:10|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1654100070000|2022-06-01 16:14:30|2537.9|2533.9|2538.1|2534.1|2538.1|2534.1|2537.9|2533.9|1
1654100100000|2022-06-01 16:15:00|2538.4|2534.4|2538.9|2534.9|2538.9|2534.9|2538.4|2534.4|1
1654100150000|2022-06-01 16:15:50|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2
1654100170000|2022-06-01 16:16:10|||||||||1
1654100210000|2022-06-01 16:16:50|||||||||4
1654100220000|2022-06-01 16:17:00|||||||||3
1654100280000|2022-06-01 16:18:00|||||||||3
1654100290000|2022-06-01 16:18:10|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|6
1654100300000|2022-06-01 16:18:20|||||||||2
1654100320000|2022-06-01 16:18:40|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|5
1654100330000|2022-06-01 16:18:50|2538.8|2534.8|2539.1|2535.1|2539.1|2535.1|2538.8|2534.8|5
1654100350000|2022-06-01 16:19:10|2539.4|2535.4|2538.9|2534.9|2539.4|2535.4|2538.9|2534.9|3
1654100360000|2022-06-01 16:19:20|||||||||1
1654100370000|2022-06-01 16:19:30|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|1
1654100400000|2022-06-01 16:20:00|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2
1654100410000|2022-06-01 16:20:10|||||||||1
1654100430000|2022-06-01 16:20:30|||||||||2
1654100510000|2022-06-01 16:21:50|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|1
1654100560000|2022-06-01 16:22:40|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|3
1654100580000|2022-06-01 16:23:00|||||||||20
1654100590000|2022-06-01 16:23:10|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|0
1654100600000|2022-06-01 16:23:20|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|1
1654100610000|2022-06-01 16:23:30|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|0
1654100630000|2022-06-01 16:23:50|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|8
1654100640000|2022-06-01 16:24:00|||||||||3
1654100650000|2022-06-01 16:24:10|||||||||2
1654100690000|2022-06-01 16:24:50|||||||||1
1654100700000|2022-06-01 16:25:00|||||||||1
1654100710000|2022-06-01 16:25:10|||||||||3
1654100730000|2022-06-01 16:25:30|||||||||1
1654100740000|2022-06-01 16:25:40|||||||||1
1654100770000|2022-06-01 16:26:10|2538.4|2534.4|2538.8|2534.8|2538.8|2534.8|2538.4|2534.4|12
1654100780000|2022-06-01 16:26:20|2538.9|2534.9|2538.9|2534.9|2538.9|2534.9|2538.8|2534.8|3
1654100790000|2022-06-01 16:26:30|||||||||1
1654100800000|2022-06-01 16:26:40|2538.8|2534.8|2538.9|2534.9|2538.9|2534.9|2538.8|2534.8|1
1654100820000|2022-06-01 16:27:00|||||||||1
1654100840000|2022-06-01 16:27:20|||||||||1
1654100850000|2022-06-01 16:27:30|2538.8|2534.8|2539.1|2535.1|2539.1|2535.1|2538.8|2534.8|4
1654100870000|2022-06-01 16:27:50|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2
1654100880000|2022-06-01 16:28:00|||||||||3
1654100890000|2022-06-01 16:28:10|||||||||12
1654100900000|2022-06-01 16:28:20|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|2539.4|2535.4|1
1654100910000|2022-06-01 16:28:30|||||||||1
1654100920000|2022-06-01 16:28:40|||||||||1
1654100930000|2022-06-01 16:28:50|||||||||1
1654100940000|2022-06-01 16:29:00|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2
1654100950000|2022-06-01 16:29:10|||||||||5
1654100960000|2022-06-01 16:29:20|||||||||6
1654100970000|2022-06-01 16:29:30|||||||||2
1654100980000|2022-06-01 16:29:40|||||||||1
1654100990000|2022-06-01 16:29:50|||||||||1
1654101000000|2022-06-01 16:30:00|||||||||1
1654101020000|2022-06-01 16:30:20|||||||||1
1654101030000|2022-06-01 16:30:30|||||||||11
1654101050000|2022-06-01 16:30:50|||||||||1
1654101060000|2022-06-01 16:31:00|||||||||3
1654101070000|2022-06-01 16:31:10|||||||||4
1654101080000|2022-06-01 16:31:20|||||||||1
1654101090000|2022-06-01 16:31:30|||||||||2
1654101100000|2022-06-01 16:31:40|||||||||3
1654101110000|2022-06-01 16:31:50|||||||||2
1654101120000|2022-06-01 16:32:00|||||||||4
1654101130000|2022-06-01 16:32:10|||||||||3
1654101140000|2022-06-01 16:32:20|||||||||3
1654101150000|2022-06-01 16:32:30|||||||||2
1654101160000|2022-06-01 16:32:40|||||||||1
1654101180000|2022-06-01 16:33:00|||||||||2
1654101230000|2022-06-01 16:33:50|||||||||2
1654101280000|2022-06-01 16:34:40|2538.6|2534.6|2538.4|2534.4|2538.6|2534.6|2538.4|2534.4|2
1654101290000|2022-06-01 16:34:50|2539.1|2535.1|2538.9|2534.9|2539.1|2535.1|2538.9|2534.9|8
1654101350000|2022-06-01 16:35:50|2538.7|2534.7|2539.1|2535.1|2539.1|2535.1|2538.7|2534.7|0
1654101360000|2022-06-01 16:36:00|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2
1654101390000|2022-06-01 16:36:30|||||||||1
1654101430000|2022-06-01 16:37:10|||||||||1
1654101440000|2022-06-01 16:37:20|||||||||1
1654101450000|2022-06-01 16:37:30|||||||||1
1654101470000|2022-06-01 16:37:50|||||||||1
1654101490000|2022-06-01 16:38:10|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|2539.5|2535.5|0
1654101520000|2022-06-01 16:38:40|||||||||10
1654101570000|2022-06-01 16:39:30|||||||||2
1654101580000|2022-06-01 16:39:40|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|4
1654101590000|2022-06-01 16:39:50|2540|2536|2539.8|2535.8|2540|2536|2539.8|2535.8|1
1654101650000|2022-06-01 16:40:50|||||||||4
1654101660000|2022-06-01 16:41:00|||||||||1
1654101670000|2022-06-01 16:41:10|||||||||1
1654101690000|2022-06-01 16:41:30|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|0
1654101710000|2022-06-01 16:41:50|||||||||1
1654101720000|2022-06-01 16:42:00|||||||||2
1654101730000|2022-06-01 16:42:10|||||||||1
1654101750000|2022-06-01 16:42:30|2538.1|2534.1|2537.8|2533.8|2538.1|2534.1|2537.8|2533.8|14
1654101760000|2022-06-01 16:42:40|||||||||1
1654101870000|2022-06-01 16:44:30|2536.5|2532.5|2536.1|2532.1|2536.5|2532.5|2536.1|2532.1|2
1654101930000|2022-06-01 16:45:30|||||||||18
1654101950000|2022-06-01 16:45:50|2536.2|2532.2|2536.5|2532.5|2536.6|2532.6|2536.2|2532.2|5
1654101970000|2022-06-01 16:46:10|2536.8|2532.8|2536.8|2532.8|2537.5|2533.5|2536.8|2532.8|30
1654101980000|2022-06-01 16:46:20|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2
1654102040000|2022-06-01 16:47:20|||||||||1
1654102050000|2022-06-01 16:47:30|||||||||2
1654102060000|2022-06-01 16:47:40|||||||||1
1654102080000|2022-06-01 16:48:00|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|0
1654102090000|2022-06-01 16:48:10|||||||||1
1654102100000|2022-06-01 16:48:20|2536.1|2532.1|2535|2531|2536.1|2532.1|2535|2531|3
1654102110000|2022-06-01 16:48:30|2535.1|2531.1|2535|2531|2535.1|2531.1|2534.6|2530.6|10
1654102120000|2022-06-01 16:48:40|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|2535.1|2531.1|0
1654102140000|2022-06-01 16:49:00|2536|2532|2536|2532|2536.1|2532.1|2536|2532|8
1654102170000|2022-06-01 16:49:30|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|3
1654102180000|2022-06-01 16:49:40|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|21
1654102190000|2022-06-01 16:49:50|2536.8|2532.8|2537|2533|2537|2533|2536.8|2532.8|4
1654102200000|2022-06-01 16:50:00|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|0
1654102210000|2022-06-01 16:50:10|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|1
1654102220000|2022-06-01 16:50:20|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2
1654102230000|2022-06-01 16:50:30|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1654102240000|2022-06-01 16:50:40|||||||||5
1654102250000|2022-06-01 16:50:50|2536|2532|2536|2532|2536|2532|2536|2532|1
1654102270000|2022-06-01 16:51:10|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1654102280000|2022-06-01 16:51:20|2536|2532|2536|2532|2536|2532|2536|2532|1
1654102310000|2022-06-01 16:51:50|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|2536.1|2532.1|0
1654102320000|2022-06-01 16:52:00|2536.5|2532.5|2537|2533|2537.1|2533.1|2536.5|2532.5|5
1654102340000|2022-06-01 16:52:20|2536.8|2532.8|2536|2532|2536.8|2532.8|2536|2532|18
1654102360000|2022-06-01 16:52:40|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1654102380000|2022-06-01 16:53:00|||||||||1
1654102480000|2022-06-01 16:54:40|2537|2533|2537|2533|2537|2533|2537|2533|29
1654102490000|2022-06-01 16:54:50|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|2536.8|2532.8|0
1654102500000|2022-06-01 16:55:00|2537|2533|2537|2533|2537|2533|2537|2533|1
1654102510000|2022-06-01 16:55:10|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|0
1654102550000|2022-06-01 16:55:50|||||||||46
1654102570000|2022-06-01 16:56:10|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|2535.6|2531.6|1
1654102580000|2022-06-01 16:56:20|2535.7|2531.7|2536.5|2532.5|2536.5|2532.5|2535.7|2531.7|1
1654102610000|2022-06-01 16:56:50|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|3
1654102630000|2022-06-01 16:57:10|2537.6|2533.6|2538|2534|2538|2534|2537.6|2533.6|9
1654102650000|2022-06-01 16:57:30|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|0
1654102680000|2022-06-01 16:58:00|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|3
1654102690000|2022-06-01 16:58:10|||||||||1
1654102700000|2022-06-01 16:58:20|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|4
1654102710000|2022-06-01 16:58:30|2537.8|2533.8|2537|2533|2537.8|2533.8|2537|2533|8
1654102720000|2022-06-01 16:58:40|2537.1|2533.1|2536.6|2532.6|2537.1|2533.1|2536.6|2532.6|6
1654102770000|2022-06-01 16:59:30|2536.1|2532.1|2536.2|2532.2|2536.2|2532.2|2536.1|2532.1|2
1654102780000|2022-06-01 16:59:40|2536.5|2532.5|2536.1|2532.1|2536.5|2532.5|2536.1|2532.1|9
1654102800000|2022-06-01 17:00:00|2536.7|2532.7|2537.1|2533.1|2537.1|2533.1|2536.6|2532.6|47
1654102810000|2022-06-01 17:00:10|2537.6|2533.6|2538.1|2534.1|2538.1|2534.1|2537.6|2533.6|5
1654102820000|2022-06-01 17:00:20|2538|2534|2538|2534|2538|2534|2538|2534|1
1654102870000|2022-06-01 17:01:10|||||||||1
1654102890000|2022-06-01 17:01:30|||||||||1
1654102920000|2022-06-01 17:02:00|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2
1654103030000|2022-06-01 17:03:50|||||||||1
1654103050000|2022-06-01 17:04:10|||||||||1
1654103070000|2022-06-01 17:04:30|||||||||1
1654103080000|2022-06-01 17:04:40|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|0
1654103130000|2022-06-01 17:05:30|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2
1654103150000|2022-06-01 17:05:50|||||||||3
1654103160000|2022-06-01 17:06:00|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|3
1654103170000|2022-06-01 17:06:10|2538.1|2534.1|2538.5|2534.5|2538.5|2534.5|2538.1|2534.1|4
1654103190000|2022-06-01 17:06:30|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2538.8|2534.8|2
1654103200000|2022-06-01 17:06:40|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|4
1654103210000|2022-06-01 17:06:50|2539|2535|2539|2535|2539|2535|2539|2535|17
1654103220000|2022-06-01 17:07:00|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|0
1654103260000|2022-06-01 17:07:40|||||||||2
1654103280000|2022-06-01 17:08:00|||||||||2
1654103290000|2022-06-01 17:08:10|||||||||2
1654103300000|2022-06-01 17:08:20|||||||||1
1654103320000|2022-06-01 17:08:40|||||||||5
1654103330000|2022-06-01 17:08:50|||||||||1
1654103340000|2022-06-01 17:09:00|||||||||2
1654103350000|2022-06-01 17:09:10|||||||||1
1654103360000|2022-06-01 17:09:20|||||||||2
1654103370000|2022-06-01 17:09:30|||||||||1
1654103380000|2022-06-01 17:09:40|||||||||1
1654103400000|2022-06-01 17:10:00|||||||||2
1654103420000|2022-06-01 17:10:20|||||||||2
1654103440000|2022-06-01 17:10:40|||||||||2
1654103450000|2022-06-01 17:10:50|2538.8|2534.8|2538.5|2534.5|2538.8|2534.8|2538.5|2534.5|6
1654103460000|2022-06-01 17:11:00|2538|2534|2537.8|2533.8|2538|2534|2537.8|2533.8|13
1654103470000|2022-06-01 17:11:10|2538|2534|2538|2534|2538|2534|2537.8|2533.8|3
1654103520000|2022-06-01 17:12:00|2537.8|2533.8|2538|2534|2538|2534|2537.8|2533.8|0
1654103530000|2022-06-01 17:12:10|2538.1|2534.1|2538.8|2534.8|2538.8|2534.8|2537.8|2533.8|5
1654103600000|2022-06-01 17:13:20|||||||||1
1654103630000|2022-06-01 17:13:50|||||||||4
1654103640000|2022-06-01 17:14:00|||||||||1
1654103660000|2022-06-01 17:14:20|||||||||1
1654103690000|2022-06-01 17:14:50|||||||||3
1654103700000|2022-06-01 17:15:00|||||||||1
1654103720000|2022-06-01 17:15:20|||||||||1
1654103730000|2022-06-01 17:15:30|||||||||2
1654103740000|2022-06-01 17:15:40|2539|2535|2539|2535|2539|2535|2539|2535|2
1654103750000|2022-06-01 17:15:50|2539.1|2535.1|2538.8|2534.8|2539.1|2535.1|2538.8|2534.8|3
1654103760000|2022-06-01 17:16:00|2539|2535|2539.1|2535.1|2539.1|2535.1|2539|2535|2
1654103790000|2022-06-01 17:16:30|||||||||10
1654103800000|2022-06-01 17:16:40|||||||||5
1654103810000|2022-06-01 17:16:50|||||||||9
1654103820000|2022-06-01 17:17:00|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|39
1654103830000|2022-06-01 17:17:10|||||||||40
1654103840000|2022-06-01 17:17:20|2540.1|2536.1|2544.2|2540.2|2544.2|2540.2|2540.1|2536.1|142
1654103850000|2022-06-01 17:17:30|2544.6|2540.6|2545.1|2541.1|2545.1|2541.1|2544.6|2540.6|67
1654103860000|2022-06-01 17:17:40|2545.6|2541.6|2545.1|2541.1|2545.6|2541.6|2544.6|2540.6|55
1654103870000|2022-06-01 17:17:50|2545|2541|2544.6|2540.6|2545|2541|2544.6|2540.6|0
1654103880000|2022-06-01 17:18:00|||||||||3
1654103890000|2022-06-01 17:18:10|||||||||2
1654103920000|2022-06-01 17:18:40|||||||||1
1654103930000|2022-06-01 17:18:50|||||||||9
1654103970000|2022-06-01 17:19:30|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|14
1654103980000|2022-06-01 17:19:40|2543.5|2539.5|2542.6|2538.6|2543.5|2539.5|2542.6|2538.6|2
1654103990000|2022-06-01 17:19:50|2542.1|2538.1|2541.2|2537.2|2542.1|2538.1|2541.2|2537.2|2
1654104000000|2022-06-01 17:20:00|2541.6|2537.6|2542|2538|2542|2538|2541.6|2537.6|1
1654104020000|2022-06-01 17:20:20|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|0
1654104030000|2022-06-01 17:20:30|2542.5|2538.5|2543.5|2539.5|2543.5|2539.5|2542.5|2538.5|4
1654104040000|2022-06-01 17:20:40|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544|2540|14
1654104060000|2022-06-01 17:21:00|2544.2|2540.2|2545.1|2541.1|2545.1|2541.1|2544.2|2540.2|5
1654104070000|2022-06-01 17:21:10|||||||||5
1654104090000|2022-06-01 17:21:30|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1654104100000|2022-06-01 17:21:40|2544.6|2540.6|2545.6|2541.6|2545.6|2541.6|2544.6|2540.6|12
1654104120000|2022-06-01 17:22:00|2545.7|2541.7|2546.1|2542.1|2546.1|2542.1|2545.7|2541.7|0
1654104130000|2022-06-01 17:22:10|||||||||5
1654104140000|2022-06-01 17:22:20|||||||||2
1654104150000|2022-06-01 17:22:30|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|7
1654104160000|2022-06-01 17:22:40|||||||||1
1654104170000|2022-06-01 17:22:50|||||||||3
1654104180000|2022-06-01 17:23:00|||||||||1
1654104190000|2022-06-01 17:23:10|||||||||3
1654104200000|2022-06-01 17:23:20|||||||||1
1654104210000|2022-06-01 17:23:30|2547.1|2543.1|2546.5|2542.5|2547.1|2543.1|2546.5|2542.5|5
1654104220000|2022-06-01 17:23:40|||||||||1
1654104250000|2022-06-01 17:24:10|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.1|2542.1|4
1654104260000|2022-06-01 17:24:20|2546.7|2542.7|2547.1|2543.1|2547.1|2543.1|2546.6|2542.6|19
1654104280000|2022-06-01 17:24:40|||||||||1
1654104290000|2022-06-01 17:24:50|||||||||1
1654104300000|2022-06-01 17:25:00|2546.7|2542.7|2546.5|2542.5|2546.7|2542.7|2546.5|2542.5|21
1654104310000|2022-06-01 17:25:10|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|0
1654104320000|2022-06-01 17:25:20|||||||||1
1654104330000|2022-06-01 17:25:30|2546|2542|2545.8|2541.8|2546|2542|2545.8|2541.8|1
1654104340000|2022-06-01 17:25:40|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|0
1654104360000|2022-06-01 17:26:00|2545.8|2541.8|2546.6|2542.6|2546.6|2542.6|2545.8|2541.8|4
1654104380000|2022-06-01 17:26:20|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|1
1654104390000|2022-06-01 17:26:30|2546|2542|2546.1|2542.1|2546.3|2542.3|2546|2542|4
1654104400000|2022-06-01 17:26:40|||||||||6
1654104410000|2022-06-01 17:26:50|2546|2542|2546|2542|2546|2542|2545|2541|13
1654104420000|2022-06-01 17:27:00|2545.5|2541.5|2544.8|2540.8|2545.5|2541.5|2544.8|2540.8|16
1654104430000|2022-06-01 17:27:10|2544.1|2540.1|2543.3|2539.3|2544.1|2540.1|2543.3|2539.3|3
1654104440000|2022-06-01 17:27:20|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|0
1654104450000|2022-06-01 17:27:30|||||||||8
1654104460000|2022-06-01 17:27:40|||||||||6
1654104470000|2022-06-01 17:27:50|2544|2540|2545|2541|2545|2541|2544|2540|2
1654104480000|2022-06-01 17:28:00|2544.8|2540.8|2545|2541|2545|2541|2544.5|2540.5|5
1654104490000|2022-06-01 17:28:10|2544.6|2540.6|2544.6|2540.6|2545.1|2541.1|2544.6|2540.6|5
1654104500000|2022-06-01 17:28:20|2545|2541|2543.8|2539.8|2545|2541|2543.8|2539.8|6
1654104510000|2022-06-01 17:28:30|||||||||3
1654104520000|2022-06-01 17:28:40|||||||||6
1654104530000|2022-06-01 17:28:50|2544|2540|2544|2540|2544|2540|2544|2540|1
1654104540000|2022-06-01 17:29:00|2544.6|2540.6|2544.1|2540.1|2545.3|2541.3|2544.1|2540.1|5
1654104550000|2022-06-01 17:29:10|2544.5|2540.5|2545.3|2541.3|2545.3|2541.3|2544.5|2540.5|20
1654104560000|2022-06-01 17:29:20|2546|2542|2546|2542|2546|2542|2546|2542|10
1654104570000|2022-06-01 17:29:30|2545.8|2541.8|2546.2|2542.2|2546.2|2542.2|2545.3|2541.3|25
1654104580000|2022-06-01 17:29:40|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.5|2542.5|9
1654104590000|2022-06-01 17:29:50|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|11
1654170300000|2022-06-02 11:45:00|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|2543.6|2539.6|0
1654170320000|2022-06-02 11:45:20|2543.7|2539.7|2544.5|2540.5|2544.5|2540.5|2543.7|2539.7|3
1654170340000|2022-06-02 11:45:40|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|1
1654170350000|2022-06-02 11:45:50|||||||||2
1654170360000|2022-06-02 11:46:00|2544.5|2540.5|2544.6|2540.6|2544.6|2540.6|2544.5|2540.5|1
1654170390000|2022-06-02 11:46:30|2544.5|2540.5|2541.5|2537.5|2544.5|2540.5|2541.5|2537.5|31
1654170400000|2022-06-02 11:46:40|2541.1|2537.1|2540.8|2536.8|2541.1|2537.1|2540.8|2536.8|5
1654170410000|2022-06-02 11:46:50|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|4
1654170420000|2022-06-02 11:47:00|2540.8|2536.8|2541|2537|2541|2537|2539.5|2535.5|5
1654170460000|2022-06-02 11:47:40|||||||||1
1654170470000|2022-06-02 11:47:50|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|33
1654170480000|2022-06-02 11:48:00|2540.3|2536.3|2540.5|2536.5|2540.8|2536.8|2540.3|2536.3|5
1654170490000|2022-06-02 11:48:10|2540.8|2536.8|2542.3|2538.3|2542.3|2538.3|2540.8|2536.8|3
1654170520000|2022-06-02 11:48:40|||||||||1
1654170540000|2022-06-02 11:49:00|2542.2|2538.2|2541.3|2537.3|2542.2|2538.2|2541.3|2537.3|1
1654170550000|2022-06-02 11:49:10|2541|2537|2541|2537|2541|2537|2541|2537|0
1654170560000|2022-06-02 11:49:20|2540.8|2536.8|2540.5|2536.5|2540.8|2536.8|2540.5|2536.5|0
1654170570000|2022-06-02 11:49:30|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|0
1654170590000|2022-06-02 11:49:50|||||||||1
1654170600000|2022-06-02 11:50:00|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|1
1654170610000|2022-06-02 11:50:10|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|0
1654170640000|2022-06-02 11:50:40|||||||||4
1654170650000|2022-06-02 11:50:50|2540|2536|2540.1|2536.1|2540.5|2536.5|2539|2535|9
1654170660000|2022-06-02 11:51:00|2540.8|2536.8|2543.6|2539.6|2543.6|2539.6|2540.8|2536.8|4
1654170670000|2022-06-02 11:51:10|2543.3|2539.3|2543|2539|2543.3|2539.3|2543|2539|2
1654170700000|2022-06-02 11:51:40|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|0
1654170720000|2022-06-02 11:52:00|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|0
1654170750000|2022-06-02 11:52:30|2543.3|2539.3|2541.3|2537.3|2543.3|2539.3|2541.3|2537.3|7
1654170760000|2022-06-02 11:52:40|2541|2537|2541|2537|2541.3|2537.3|2541|2537|2
1654170810000|2022-06-02 11:53:30|||||||||1
1654170820000|2022-06-02 11:53:40|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|1
1654170830000|2022-06-02 11:53:50|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|3
1654170840000|2022-06-02 11:54:00|2541.5|2537.5|2540.8|2536.8|2541.5|2537.5|2539.8|2535.8|18
1654170850000|2022-06-02 11:54:10|||||||||10
1654170860000|2022-06-02 11:54:20|||||||||2
1654170870000|2022-06-02 11:54:30|2540.5|2536.5|2539.3|2535.3|2540.8|2536.8|2539.3|2535.3|4
1654170880000|2022-06-02 11:54:40|2538.6|2534.6|2535.3|2531.3|2538.6|2534.6|2535.2|2531.2|18
1654170890000|2022-06-02 11:54:50|2535|2531|2535.3|2531.3|2535.8|2531.8|2535|2531|3
1654170900000|2022-06-02 11:55:00|2535|2531|2535|2531|2535|2531|2535|2531|3
1654170910000|2022-06-02 11:55:10|2535.5|2531.5|2536.6|2532.6|2536.6|2532.6|2535.5|2531.5|5
1654170930000|2022-06-02 11:55:30|2537|2533|2537|2533|2537|2533|2537|2533|1
1654170940000|2022-06-02 11:55:40|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|1
1654170950000|2022-06-02 11:55:50|2535.7|2531.7|2535|2531|2535.7|2531.7|2535|2531|7
1654170960000|2022-06-02 11:56:00|2534.6|2530.6|2533.5|2529.5|2534.6|2530.6|2533.3|2529.3|14
1654170970000|2022-06-02 11:56:10|2534.2|2530.2|2534.5|2530.5|2534.5|2530.5|2533.6|2529.6|6
1654170980000|2022-06-02 11:56:20|2534.3|2530.3|2534|2530|2534.3|2530.3|2534|2530|2
1654170990000|2022-06-02 11:56:30|||||||||1
1654171000000|2022-06-02 11:56:40|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|2533.6|2529.6|1
1654171010000|2022-06-02 11:56:50|2534|2530|2534.5|2530.5|2534.5|2530.5|2533.6|2529.6|6
1654171020000|2022-06-02 11:57:00|2534.8|2530.8|2534.3|2530.3|2535.5|2531.5|2534.3|2530.3|12
1654171030000|2022-06-02 11:57:10|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|8
1654171040000|2022-06-02 11:57:20|||||||||1
1654171050000|2022-06-02 11:57:30|||||||||52
1654171060000|2022-06-02 11:57:40|2534.2|2530.2|2533.3|2529.3|2534.2|2530.2|2533.3|2529.3|8
1654171070000|2022-06-02 11:57:50|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|1
1654171080000|2022-06-02 11:58:00|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|2533.3|2529.3|1
1654171090000|2022-06-02 11:58:10|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|1
1654171100000|2022-06-02 11:58:20|||||||||1
1654171110000|2022-06-02 11:58:30|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|7
1654171120000|2022-06-02 11:58:40|2531.3|2527.3|2531.3|2527.3|2531.5|2527.5|2530.8|2526.8|5
1654171130000|2022-06-02 11:58:50|||||||||1
1654171140000|2022-06-02 11:59:00|2531.5|2527.5|2531|2527|2531.5|2527.5|2531|2527|5
1654171150000|2022-06-02 11:59:10|||||||||1
1654171160000|2022-06-02 11:59:20|2532.5|2528.5|2534.6|2530.6|2534.6|2530.6|2532.5|2528.5|9
1654171170000|2022-06-02 11:59:30|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|0
1654171180000|2022-06-02 11:59:40|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|3
1654171190000|2022-06-02 11:59:50|2536.7|2532.7|2538|2534|2538.3|2534.3|2536.7|2532.7|7
1654171200000|2022-06-02 12:00:00|2537.7|2533.7|2534.6|2530.6|2538.3|2534.3|2534.6|2530.6|62
1654171210000|2022-06-02 12:00:10|2533.3|2529.3|2533|2529|2533.3|2529.3|2533|2529|7
1654171220000|2022-06-02 12:00:20|2533.3|2529.3|2533.5|2529.5|2533.5|2529.5|2533.3|2529.3|5
1654171230000|2022-06-02 12:00:30|2533.3|2529.3|2531.3|2527.3|2533.3|2529.3|2531.3|2527.3|15
1654171240000|2022-06-02 12:00:40|2532.5|2528.5|2533.7|2529.7|2533.7|2529.7|2532.5|2528.5|15
1654171260000|2022-06-02 12:01:00|2533.3|2529.3|2533.3|2529.3|2533.5|2529.5|2533.3|2529.3|2
1654171270000|2022-06-02 12:01:10|2533.5|2529.5|2536|2532|2536|2532|2533.5|2529.5|5
1654171280000|2022-06-02 12:01:20|2536.5|2532.5|2538.5|2534.5|2538.5|2534.5|2536.5|2532.5|7
1654171290000|2022-06-02 12:01:30|||||||||2
1654171300000|2022-06-02 12:01:40|2538.8|2534.8|2540|2536|2540|2536|2538.8|2534.8|4
1654171310000|2022-06-02 12:01:50|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2540.5|2536.5|2
1654171320000|2022-06-02 12:02:00|2540.3|2536.3|2534.6|2530.6|2540.3|2536.3|2533|2529|45
1654171330000|2022-06-02 12:02:10|2535.5|2531.5|2535.3|2531.3|2536|2532|2534|2530|34
1654171340000|2022-06-02 12:02:20|2535.1|2531.1|2535.5|2531.5|2535.5|2531.5|2535.1|2531.1|0
1654171350000|2022-06-02 12:02:30|||||||||1
1654171360000|2022-06-02 12:02:40|2536.6|2532.6|2536.6|2532.6|2537|2533|2536.2|2532.2|7
1654171370000|2022-06-02 12:02:50|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|4
1654171380000|2022-06-02 12:03:00|2534.5|2530.5|2532.3|2528.3|2534.5|2530.5|2531.5|2527.5|25
1654171390000|2022-06-02 12:03:10|2531.3|2527.3|2531.6|2527.6|2531.6|2527.6|2531.3|2527.3|21
1654171400000|2022-06-02 12:03:20|2532.5|2528.5|2534.5|2530.5|2534.5|2530.5|2532.5|2528.5|34
1654171410000|2022-06-02 12:03:30|2534.8|2530.8|2533.5|2529.5|2534.8|2530.8|2533.5|2529.5|3
1654171420000|2022-06-02 12:03:40|2534.2|2530.2|2534.3|2530.3|2534.3|2530.3|2534.2|2530.2|2
1654171430000|2022-06-02 12:03:50|2534.5|2530.5|2534.8|2530.8|2534.8|2530.8|2534.5|2530.5|1
1654171440000|2022-06-02 12:04:00|2535|2531|2535.3|2531.3|2535.3|2531.3|2535|2531|4
1654171450000|2022-06-02 12:04:10|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1654171460000|2022-06-02 12:04:20|2536.2|2532.2|2536.7|2532.7|2536.7|2532.7|2536.2|2532.2|2
1654171470000|2022-06-02 12:04:30|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|2537.5|2533.5|1
1654171480000|2022-06-02 12:04:40|2538.6|2534.6|2539.3|2535.3|2539.5|2535.5|2538.6|2534.6|7
1654171490000|2022-06-02 12:04:50|2538.8|2534.8|2536|2532|2538.8|2534.8|2536|2532|11
1654171500000|2022-06-02 12:05:00|2536.3|2532.3|2535.5|2531.5|2536.3|2532.3|2534.3|2530.3|10
1654171520000|2022-06-02 12:05:20|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2
1654171530000|2022-06-02 12:05:30|2535|2531|2534.3|2530.3|2535|2531|2533.3|2529.3|15
1654171540000|2022-06-02 12:05:40|2534.5|2530.5|2533.8|2529.8|2534.5|2530.5|2533.8|2529.8|1
1654171560000|2022-06-02 12:06:00|2532|2528|2533.3|2529.3|2533.3|2529.3|2531.3|2527.3|11
1654171570000|2022-06-02 12:06:10|2532.7|2528.7|2532.6|2528.6|2532.7|2528.7|2532.6|2528.6|5
1654171580000|2022-06-02 12:06:20|2533.5|2529.5|2533.1|2529.1|2533.5|2529.5|2533|2529|2
1654171590000|2022-06-02 12:06:30|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|7
1654171600000|2022-06-02 12:06:40|2533|2529|2533|2529|2533|2529|2533|2529|1
1654171610000|2022-06-02 12:06:50|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2
1654171620000|2022-06-02 12:07:00|2533.3|2529.3|2532.7|2528.7|2533.3|2529.3|2532.7|2528.7|13
1654171630000|2022-06-02 12:07:10|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|2532.3|2528.3|0
1654171650000|2022-06-02 12:07:30|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.3|2529.3|10
1654171660000|2022-06-02 12:07:40|||||||||2
1654171670000|2022-06-02 12:07:50|||||||||1
1654171680000|2022-06-02 12:08:00|2532.8|2528.8|2532.3|2528.3|2532.8|2528.8|2532.3|2528.3|8
1654171690000|2022-06-02 12:08:10|||||||||7
1654171700000|2022-06-02 12:08:20|2532.8|2528.8|2532.3|2528.3|2532.8|2528.8|2532.3|2528.3|1
1654171710000|2022-06-02 12:08:30|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|1
1654171720000|2022-06-02 12:08:40|2533.5|2529.5|2534.3|2530.3|2534.3|2530.3|2533.5|2529.5|14
1654171740000|2022-06-02 12:09:00|2534.5|2530.5|2535.3|2531.3|2536.2|2532.2|2534.5|2530.5|9
1654171750000|2022-06-02 12:09:10|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|0
1654171760000|2022-06-02 12:09:20|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|4
1654171770000|2022-06-02 12:09:30|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|2536.5|2532.5|0
1654171780000|2022-06-02 12:09:40|2536.8|2532.8|2537.5|2533.5|2537.5|2533.5|2536.8|2532.8|3
1654171790000|2022-06-02 12:09:50|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|2537.8|2533.8|6
1654171800000|2022-06-02 12:10:00|2537.5|2533.5|2536.3|2532.3|2537.5|2533.5|2536.3|2532.3|10
1654171820000|2022-06-02 12:10:20|2536|2532|2536|2532|2536|2532|2536|2532|2
1654171830000|2022-06-02 12:10:30|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|3
1654171840000|2022-06-02 12:10:40|2533.3|2529.3|2532.3|2528.3|2533.3|2529.3|2532.3|2528.3|6
1654171850000|2022-06-02 12:10:50|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|0
1654171860000|2022-06-02 12:11:00|2532.3|2528.3|2531.3|2527.3|2532.3|2528.3|2531.3|2527.3|4
1654171880000|2022-06-02 12:11:20|2531.5|2527.5|2531.3|2527.3|2531.5|2527.5|2531.3|2527.3|7
1654171890000|2022-06-02 12:11:30|2531.5|2527.5|2531.3|2527.3|2531.5|2527.5|2531.3|2527.3|3
1654171910000|2022-06-02 12:11:50|||||||||1
1654171920000|2022-06-02 12:12:00|2532.3|2528.3|2532.5|2528.5|2532.5|2528.5|2532.3|2528.3|3
1654171930000|2022-06-02 12:12:10|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|0
1654171940000|2022-06-02 12:12:20|2533.5|2529.5|2533.8|2529.8|2533.8|2529.8|2533.3|2529.3|2
1654171950000|2022-06-02 12:12:30|2534.2|2530.2|2534.8|2530.8|2534.8|2530.8|2534.2|2530.2|6
1654171970000|2022-06-02 12:12:50|2534.5|2530.5|2532.3|2528.3|2534.5|2530.5|2532.3|2528.3|4
1654171980000|2022-06-02 12:13:00|2532.2|2528.2|2531.3|2527.3|2532.2|2528.2|2531.3|2527.3|7
1654171990000|2022-06-02 12:13:10|2532.3|2528.3|2532.5|2528.5|2532.5|2528.5|2532.3|2528.3|3
1654172000000|2022-06-02 12:13:20|||||||||2
1654172010000|2022-06-02 12:13:30|2532.8|2528.8|2531.3|2527.3|2532.8|2528.8|2531.3|2527.3|3
1654172020000|2022-06-02 12:13:40|||||||||8
1654172030000|2022-06-02 12:13:50|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|1
1654172040000|2022-06-02 12:14:00|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2531.8|2527.8|2
1654172060000|2022-06-02 12:14:20|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|2531.5|2527.5|1
1654172070000|2022-06-02 12:14:30|2531.8|2527.8|2533.3|2529.3|2533.5|2529.5|2531.8|2527.8|16
1654172080000|2022-06-02 12:14:40|2533.1|2529.1|2533.5|2529.5|2533.5|2529.5|2533.1|2529.1|0
1654172090000|2022-06-02 12:14:50|2533.6|2529.6|2534.3|2530.3|2534.3|2530.3|2533.6|2529.6|6
1654172100000|2022-06-02 12:15:00|2534|2530|2534|2530|2534|2530|2534|2530|0
1654172110000|2022-06-02 12:15:10|2534.3|2530.3|2535.3|2531.3|2535.3|2531.3|2534.3|2530.3|10
1654172120000|2022-06-02 12:15:20|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|2535.5|2531.5|0
1654172130000|2022-06-02 12:15:30|2535.6|2531.6|2536.8|2532.8|2536.8|2532.8|2535.6|2531.6|13
1654172140000|2022-06-02 12:15:40|2536.3|2532.3|2535.3|2531.3|2536.3|2532.3|2535.3|2531.3|6
1654172150000|2022-06-02 12:15:50|||||||||1
1654172170000|2022-06-02 12:16:10|2538.1|2534.1|2539.3|2535.3|2539.3|2535.3|2537.6|2533.6|54
1654172190000|2022-06-02 12:16:30|2537.3|2533.3|2536.3|2532.3|2537.3|2533.3|2536.3|2532.3|14
1654172200000|2022-06-02 12:16:40|2535.8|2531.8|2535.5|2531.5|2535.8|2531.8|2535.5|2531.5|2
1654172220000|2022-06-02 12:17:00|2535.8|2531.8|2533.3|2529.3|2535.8|2531.8|2533.3|2529.3|12
1654172230000|2022-06-02 12:17:10|||||||||7
1654172240000|2022-06-02 12:17:20|||||||||5
1654172250000|2022-06-02 12:17:30|2533.5|2529.5|2533.3|2529.3|2533.5|2529.5|2533.2|2529.2|5
1654172260000|2022-06-02 12:17:40|2533.2|2529.2|2532.5|2528.5|2533.2|2529.2|2532.5|2528.5|1
1654172270000|2022-06-02 12:17:50|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|1
1654172290000|2022-06-02 12:18:10|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|0
1654172300000|2022-06-02 12:18:20|2532.3|2528.3|2530.8|2526.8|2532.3|2528.3|2530.8|2526.8|14
1654172330000|2022-06-02 12:18:50|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|2530.7|2526.7|5
1654172340000|2022-06-02 12:19:00|2530.3|2526.3|2530.8|2526.8|2530.8|2526.8|2530.3|2526.3|5
1654172350000|2022-06-02 12:19:10|2530.5|2526.5|2530.3|2526.3|2530.5|2526.5|2530.3|2526.3|3
1654172370000|2022-06-02 12:19:30|2530.5|2526.5|2530.3|2526.3|2530.5|2526.5|2530.3|2526.3|6
1654172390000|2022-06-02 12:19:50|||||||||8
1654172400000|2022-06-02 12:20:00|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|2529.8|2525.8|3
1654172420000|2022-06-02 12:20:20|||||||||3
1654172440000|2022-06-02 12:20:40|||||||||1
1654172450000|2022-06-02 12:20:50|2528.8|2524.8|2525.6|2521.6|2528.8|2524.8|2524.3|2520.3|43
1654172460000|2022-06-02 12:21:00|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|0
1654172470000|2022-06-02 12:21:10|2527.5|2523.5|2528.3|2524.3|2528.5|2524.5|2527.5|2523.5|14
1654172480000|2022-06-02 12:21:20|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|0
1654172490000|2022-06-02 12:21:30|||||||||9
1654172500000|2022-06-02 12:21:40|||||||||6
1654172510000|2022-06-02 12:21:50|2529.5|2525.5|2529.6|2525.6|2529.6|2525.6|2529.3|2525.3|8
1654172520000|2022-06-02 12:22:00|2530|2526|2530.5|2526.5|2530.5|2526.5|2530|2526|0
1654172530000|2022-06-02 12:22:10|2531.5|2527.5|2533.5|2529.5|2533.5|2529.5|2531.5|2527.5|7
1654172540000|2022-06-02 12:22:20|2534.1|2530.1|2534.5|2530.5|2534.5|2530.5|2534|2530|7
1654172550000|2022-06-02 12:22:30|2534|2530|2534.3|2530.3|2535.5|2531.5|2534|2530|24
1654172560000|2022-06-02 12:22:40|2534.5|2530.5|2535|2531|2535|2531|2534.5|2530.5|3
1654172570000|2022-06-02 12:22:50|2535.5|2531.5|2536.5|2532.5|2536.5|2532.5|2535.5|2531.5|14
1654172580000|2022-06-02 12:23:00|2537.5|2533.5|2537.5|2533.5|2538|2534|2537.5|2533.5|6
1654172590000|2022-06-02 12:23:10|2537.6|2533.6|2538.5|2534.5|2538.5|2534.5|2537.6|2533.6|3
1654172600000|2022-06-02 12:23:20|2538|2534|2538.5|2534.5|2538.5|2534.5|2538|2534|3
1654172610000|2022-06-02 12:23:30|2538.6|2534.6|2540.6|2536.6|2540.6|2536.6|2538.6|2534.6|28
1654172620000|2022-06-02 12:23:40|2540.7|2536.7|2543.7|2539.7|2543.7|2539.7|2540.7|2536.7|67
1654172630000|2022-06-02 12:23:50|2543.8|2539.8|2544.7|2540.7|2545.3|2541.3|2543.8|2539.8|8
1654172640000|2022-06-02 12:24:00|2543.9|2539.9|2544.2|2540.2|2544.7|2540.7|2543.8|2539.8|13
1654172650000|2022-06-02 12:24:10|2544.1|2540.1|2545.2|2541.2|2545.8|2541.8|2544.1|2540.1|24
1654172660000|2022-06-02 12:24:20|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2544.7|2540.7|2
1654172670000|2022-06-02 12:24:30|2545.2|2541.2|2545.8|2541.8|2545.8|2541.8|2545.2|2541.2|3
1654172680000|2022-06-02 12:24:40|2545.9|2541.9|2547.9|2543.9|2547.9|2543.9|2545.9|2541.9|23
1654172690000|2022-06-02 12:24:50|2547.3|2543.3|2548.3|2544.3|2548.3|2544.3|2547.3|2543.3|10
1654172700000|2022-06-02 12:25:00|2548.7|2544.7|2547.7|2543.7|2548.8|2544.8|2547.7|2543.7|4
1654172720000|2022-06-02 12:25:20|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|2546.2|2542.2|18
1654172730000|2022-06-02 12:25:30|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|0
1654172740000|2022-06-02 12:25:40|||||||||4
1654172750000|2022-06-02 12:25:50|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|0
1654172760000|2022-06-02 12:26:00|2546.7|2542.7|2543.7|2539.7|2546.7|2542.7|2543.3|2539.3|14
1654172770000|2022-06-02 12:26:10|2544|2540|2545.2|2541.2|2545.2|2541.2|2544|2540|1
1654172780000|2022-06-02 12:26:20|2545.3|2541.3|2545.8|2541.8|2545.8|2541.8|2545.3|2541.3|1
1654172790000|2022-06-02 12:26:30|||||||||8
1654172800000|2022-06-02 12:26:40|2545.9|2541.9|2546.7|2542.7|2546.7|2542.7|2545.9|2541.9|0
1654172810000|2022-06-02 12:26:50|2547.1|2543.1|2547.3|2543.3|2547.3|2543.3|2547.1|2543.1|1
1654172820000|2022-06-02 12:27:00|2547.7|2543.7|2547.6|2543.6|2547.7|2543.7|2547.6|2543.6|6
1654172830000|2022-06-02 12:27:10|||||||||1
1654172840000|2022-06-02 12:27:20|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|0
1654172850000|2022-06-02 12:27:30|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|2547.8|2543.8|3
1654172860000|2022-06-02 12:27:40|2547.9|2543.9|2548.8|2544.8|2548.8|2544.8|2547.9|2543.9|3
1654172870000|2022-06-02 12:27:50|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|2547.7|2543.7|1
1654172880000|2022-06-02 12:28:00|2547.3|2543.3|2547.1|2543.1|2547.3|2543.3|2547.1|2543.1|9
1654172890000|2022-06-02 12:28:10|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1654172910000|2022-06-02 12:28:30|||||||||7
1654172920000|2022-06-02 12:28:40|2546.8|2542.8|2547.8|2543.8|2547.8|2543.8|2546.8|2542.8|3
1654172940000|2022-06-02 12:29:00|2548.2|2544.2|2548.6|2544.6|2548.6|2544.6|2548.2|2544.2|1
1654172960000|2022-06-02 12:29:20|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|2548.7|2544.7|0
1654172970000|2022-06-02 12:29:30|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2548.8|2544.8|2
1654172980000|2022-06-02 12:29:40|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2
1654172990000|2022-06-02 12:29:50|2548.8|2544.8|2548.9|2544.9|2548.9|2544.9|2548.7|2544.7|8
1654173000000|2022-06-02 12:30:00|2549.3|2545.3|2548.8|2544.8|2549.3|2545.3|2548.7|2544.7|6
1654173010000|2022-06-02 12:30:10|2549.3|2545.3|2548.8|2544.8|2549.3|2545.3|2548.8|2544.8|1
1654173020000|2022-06-02 12:30:20|2543.3|2539.3|2545.8|2541.8|2545.8|2541.8|2543.3|2539.3|22
1654173030000|2022-06-02 12:30:30|2545.9|2541.9|2546.6|2542.6|2546.7|2542.7|2545.9|2541.9|4
1654173040000|2022-06-02 12:30:40|2545.8|2541.8|2545.7|2541.7|2545.8|2541.8|2545.7|2541.7|1
1654173050000|2022-06-02 12:30:50|||||||||5
1654173060000|2022-06-02 12:31:00|||||||||1
1654173080000|2022-06-02 12:31:20|||||||||1
1654173100000|2022-06-02 12:31:40|2545.8|2541.8|2545.7|2541.7|2545.8|2541.8|2545.7|2541.7|7
1654173110000|2022-06-02 12:31:50|||||||||5
1654173130000|2022-06-02 12:32:10|||||||||16
1654173150000|2022-06-02 12:32:30|2543.7|2539.7|2543.1|2539.1|2543.7|2539.7|2543.1|2539.1|4
1654173160000|2022-06-02 12:32:40|2542.7|2538.7|2543.6|2539.6|2544.3|2540.3|2542.7|2538.7|13
1654173170000|2022-06-02 12:32:50|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|0
1654173180000|2022-06-02 12:33:00|||||||||1
1654173210000|2022-06-02 12:33:30|||||||||1
1654173230000|2022-06-02 12:33:50|||||||||1
1654173240000|2022-06-02 12:34:00|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|3
1654173250000|2022-06-02 12:34:10|2541.9|2537.9|2542.6|2538.6|2542.7|2538.7|2541.9|2537.9|15
1654173260000|2022-06-02 12:34:20|2542.7|2538.7|2542.6|2538.6|2542.7|2538.7|2542.6|2538.6|6
1654173280000|2022-06-02 12:34:40|2542.7|2538.7|2542.6|2538.6|2542.7|2538.7|2542.6|2538.6|1
1654173290000|2022-06-02 12:34:50|2542.7|2538.7|2543.1|2539.1|2543.1|2539.1|2542.7|2538.7|1
1654173300000|2022-06-02 12:35:00|||||||||7
1654173310000|2022-06-02 12:35:10|||||||||17
1654173320000|2022-06-02 12:35:20|2542.8|2538.8|2541.7|2537.7|2542.8|2538.8|2541.7|2537.7|5
1654173330000|2022-06-02 12:35:30|2542.1|2538.1|2542.6|2538.6|2542.6|2538.6|2542.1|2538.1|2
1654173360000|2022-06-02 12:36:00|||||||||8
1654173380000|2022-06-02 12:36:20|2542.7|2538.7|2543.1|2539.1|2543.1|2539.1|2542.7|2538.7|5
1654173400000|2022-06-02 12:36:40|||||||||1
1654173410000|2022-06-02 12:36:50|2543.5|2539.5|2543.7|2539.7|2543.7|2539.7|2543.5|2539.5|6
1654173420000|2022-06-02 12:37:00|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|1
1654173430000|2022-06-02 12:37:10|2543.7|2539.7|2543.6|2539.6|2543.7|2539.7|2543.6|2539.6|7
1654173440000|2022-06-02 12:37:20|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2
1654173450000|2022-06-02 12:37:30|2544.1|2540.1|2544.7|2540.7|2544.7|2540.7|2544.1|2540.1|5
1654173460000|2022-06-02 12:37:40|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|0
1654173470000|2022-06-02 12:37:50|||||||||1
1654173480000|2022-06-02 12:38:00|2544.7|2540.7|2544.5|2540.5|2544.7|2540.7|2544.5|2540.5|10
1654173490000|2022-06-02 12:38:10|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|18
1654173530000|2022-06-02 12:38:50|2544.6|2540.6|2545.1|2541.1|2545.1|2541.1|2544.6|2540.6|3
1654173540000|2022-06-02 12:39:00|2545.2|2541.2|2545.1|2541.1|2545.7|2541.7|2545.1|2541.1|9
1654173550000|2022-06-02 12:39:10|2545.6|2541.6|2545.7|2541.7|2545.7|2541.7|2545.6|2541.6|1
1654173570000|2022-06-02 12:39:30|2545.3|2541.3|2543.1|2539.1|2545.3|2541.3|2542.6|2538.6|4
1654173580000|2022-06-02 12:39:40|||||||||3
1654173590000|2022-06-02 12:39:50|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|2543.7|2539.7|1
1654173600000|2022-06-02 12:40:00|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|2544.1|2540.1|13
1654173620000|2022-06-02 12:40:20|||||||||8
1654173630000|2022-06-02 12:40:30|||||||||1
1654173650000|2022-06-02 12:40:50|2545.2|2541.2|2545.6|2541.6|2545.7|2541.7|2545.2|2541.2|1
1654173660000|2022-06-02 12:41:00|2546.1|2542.1|2546.3|2542.3|2546.3|2542.3|2545.8|2541.8|1
1654173670000|2022-06-02 12:41:10|||||||||21
1654173680000|2022-06-02 12:41:20|2545.6|2541.6|2544.8|2540.8|2545.6|2541.6|2544.8|2540.8|3
1654173690000|2022-06-02 12:41:30|2545.6|2541.6|2545.7|2541.7|2545.7|2541.7|2545.6|2541.6|0
1654173700000|2022-06-02 12:41:40|||||||||1
1654173710000|2022-06-02 12:41:50|||||||||1
1654173740000|2022-06-02 12:42:20|||||||||7
1654173760000|2022-06-02 12:42:40|2546.1|2542.1|2547.2|2543.2|2547.2|2543.2|2546.1|2542.1|5
1654173780000|2022-06-02 12:43:00|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.2|2543.2|2
1654173790000|2022-06-02 12:43:10|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|4
1654173800000|2022-06-02 12:43:20|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.2|2543.2|6
1654173810000|2022-06-02 12:43:30|2547.7|2543.7|2546.6|2542.6|2547.7|2543.7|2546.1|2542.1|4
1654173820000|2022-06-02 12:43:40|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|0
1654173830000|2022-06-02 12:43:50|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|6
1654173840000|2022-06-02 12:44:00|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|2547.2|2543.2|1
1654173850000|2022-06-02 12:44:10|||||||||16
1654173860000|2022-06-02 12:44:20|2547.3|2543.3|2547.7|2543.7|2547.7|2543.7|2547.3|2543.3|0
1654173870000|2022-06-02 12:44:30|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2548.2|2544.2|2
1654173880000|2022-06-02 12:44:40|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|30
1654173890000|2022-06-02 12:44:50|2548.7|2544.7|2549.3|2545.3|2549.3|2545.3|2548.7|2544.7|1
1654173900000|2022-06-02 12:45:00|2549.4|2545.4|2549.3|2545.3|2549.4|2545.4|2549.3|2545.3|3
1654173920000|2022-06-02 12:45:20|2547.8|2543.8|2546.7|2542.7|2547.8|2543.8|2545.8|2541.8|13
1654173930000|2022-06-02 12:45:30|||||||||1
1654173960000|2022-06-02 12:46:00|2546.8|2542.8|2547.2|2543.2|2547.2|2543.2|2546.8|2542.8|2
1654173980000|2022-06-02 12:46:20|2546.3|2542.3|2546.7|2542.7|2546.7|2542.7|2546.3|2542.3|1
1654174000000|2022-06-02 12:46:40|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|2546.3|2542.3|0
1654174010000|2022-06-02 12:46:50|||||||||8
1654174020000|2022-06-02 12:47:00|||||||||2
1654174030000|2022-06-02 12:47:10|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|2546.7|2542.7|16
1654174070000|2022-06-02 12:47:50|||||||||2
1654174080000|2022-06-02 12:48:00|||||||||2
1654174100000|2022-06-02 12:48:20|||||||||2
1654174110000|2022-06-02 12:48:30|||||||||2
1654174120000|2022-06-02 12:48:40|2547.1|2543.1|2547.1|2543.1|2547.1|2543.1|2546.7|2542.7|9
1654174130000|2022-06-02 12:48:50|||||||||5
1654174140000|2022-06-02 12:49:00|2548.2|2544.2|2548.7|2544.7|2548.7|2544.7|2548.2|2544.2|3
1654174160000|2022-06-02 12:49:20|||||||||1
1654174180000|2022-06-02 12:49:40|||||||||2
1654174190000|2022-06-02 12:49:50|||||||||4
1654174200000|2022-06-02 12:50:00|2547.9|2543.9|2548.7|2544.7|2548.7|2544.7|2547.9|2543.9|2
1654174210000|2022-06-02 12:50:10|||||||||40
1654174240000|2022-06-02 12:50:40|||||||||1
1654174250000|2022-06-02 12:50:50|||||||||7
1654174260000|2022-06-02 12:51:00|2549.1|2545.1|2549.1|2545.1|2549.1|2545.1|2548.7|2544.7|10
1654174270000|2022-06-02 12:51:10|||||||||4
1654174280000|2022-06-02 12:51:20|2549.4|2545.4|2550.3|2546.3|2550.3|2546.3|2549.4|2545.4|9
1654174290000|2022-06-02 12:51:30|||||||||3
1654174300000|2022-06-02 12:51:40|||||||||3
1654174310000|2022-06-02 12:51:50|||||||||7
1654174320000|2022-06-02 12:52:00|||||||||8
1654174330000|2022-06-02 12:52:10|2550.6|2546.6|2550.9|2546.9|2550.9|2546.9|2550.6|2546.6|37
1654174340000|2022-06-02 12:52:20|||||||||1
1654174360000|2022-06-02 12:52:40|||||||||2
1654174370000|2022-06-02 12:52:50|2551.1|2547.1|2551.6|2547.6|2551.6|2547.6|2551.1|2547.1|4
1654174380000|2022-06-02 12:53:00|2550.9|2546.9|2550.6|2546.6|2550.9|2546.9|2550.6|2546.6|5
1654174390000|2022-06-02 12:53:10|||||||||23
1654174400000|2022-06-02 12:53:20|||||||||1
1654174410000|2022-06-02 12:53:30|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|2550.9|2546.9|1
1654174420000|2022-06-02 12:53:40|||||||||2
1654174440000|2022-06-02 12:54:00|2550.6|2546.6|2549.9|2545.9|2550.6|2546.6|2549.9|2545.9|3
1654174470000|2022-06-02 12:54:30|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|3
1654174480000|2022-06-02 12:54:40|||||||||7
1654174500000|2022-06-02 12:55:00|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2
1654174510000|2022-06-02 12:55:10|2548.9|2544.9|2547.9|2543.9|2548.9|2544.9|2547.8|2543.8|5
1654174560000|2022-06-02 12:56:00|||||||||1
1654174570000|2022-06-02 12:56:10|2548.3|2544.3|2547.9|2543.9|2548.3|2544.3|2547.9|2543.9|22
1654174580000|2022-06-02 12:56:20|2547.8|2543.8|2546.9|2542.9|2547.8|2543.8|2546.4|2542.4|12
1654174590000|2022-06-02 12:56:30|2546.8|2542.8|2545.9|2541.9|2546.8|2542.8|2545.8|2541.8|1
1654174600000|2022-06-02 12:56:40|||||||||1
1654174620000|2022-06-02 12:57:00|||||||||1
1654174630000|2022-06-02 12:57:10|||||||||1
1654174650000|2022-06-02 12:57:30|2545.6|2541.6|2544.8|2540.8|2545.6|2541.6|2543.9|2539.9|7
1654174670000|2022-06-02 12:57:50|||||||||4
1654174680000|2022-06-02 12:58:00|2544.1|2540.1|2543.9|2539.9|2544.1|2540.1|2543.9|2539.9|2
1654174710000|2022-06-02 12:58:30|||||||||1
1654174720000|2022-06-02 12:58:40|2543.2|2539.2|2544.4|2540.4|2544.4|2540.4|2543.1|2539.1|8
1654174730000|2022-06-02 12:58:50|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|2543.9|2539.9|0
1654174740000|2022-06-02 12:59:00|2543.3|2539.3|2543.9|2539.9|2543.9|2539.9|2543.3|2539.3|4
1654174750000|2022-06-02 12:59:10|2544.8|2540.8|2544.9|2540.9|2544.9|2540.9|2544.8|2540.8|17
1654174760000|2022-06-02 12:59:20|2544.8|2540.8|2544.4|2540.4|2544.8|2540.8|2544.4|2540.4|10
1654174780000|2022-06-02 12:59:40|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|2543.8|2539.8|3
1654174790000|2022-06-02 12:59:50|||||||||2
1654174800000|2022-06-02 13:00:00|2544.3|2540.3|2544.8|2540.8|2544.8|2540.8|2544.3|2540.3|6
1654174810000|2022-06-02 13:00:10|||||||||7
1654174830000|2022-06-02 13:00:30|2544.9|2540.9|2545.8|2541.8|2545.8|2541.8|2544.9|2540.9|2
1654174840000|2022-06-02 13:00:40|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|3
1654174860000|2022-06-02 13:01:00|2546.8|2542.8|2547.3|2543.3|2547.3|2543.3|2546.8|2542.8|3
1654174870000|2022-06-02 13:01:10|2546.4|2542.4|2546.8|2542.8|2546.8|2542.8|2546.4|2542.4|6
1654174880000|2022-06-02 13:01:20|2546.9|2542.9|2548.9|2544.9|2548.9|2544.9|2546.9|2542.9|10
1654174890000|2022-06-02 13:01:30|||||||||1
1654174900000|2022-06-02 13:01:40|2549.4|2545.4|2549.8|2545.8|2549.8|2545.8|2549.4|2545.4|0
1654174910000|2022-06-02 13:01:50|||||||||6
1654174920000|2022-06-02 13:02:00|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|0
1654174930000|2022-06-02 13:02:10|2550.3|2546.3|2550.8|2546.8|2550.8|2546.8|2550.3|2546.3|19
1654174940000|2022-06-02 13:02:20|||||||||1
1654174950000|2022-06-02 13:02:30|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|2550.4|2546.4|35
1654174960000|2022-06-02 13:02:40|2550.3|2546.3|2549.4|2545.4|2550.3|2546.3|2549.4|2545.4|8
1654174980000|2022-06-02 13:03:00|2549.6|2545.6|2549.4|2545.4|2549.6|2545.6|2549.4|2545.4|6
1654174990000|2022-06-02 13:03:10|||||||||1
1654175000000|2022-06-02 13:03:20|2549.3|2545.3|2547.9|2543.9|2549.3|2545.3|2547.9|2543.9|8
1654175010000|2022-06-02 13:03:30|2548.3|2544.3|2547.9|2543.9|2548.4|2544.4|2547.9|2543.9|1
1654175030000|2022-06-02 13:03:50|||||||||1
1654175040000|2022-06-02 13:04:00|2548.7|2544.7|2546.8|2542.8|2548.8|2544.8|2546.8|2542.8|55
1654175050000|2022-06-02 13:04:10|2547.9|2543.9|2547.8|2543.8|2547.9|2543.9|2547.8|2543.8|9
1654175060000|2022-06-02 13:04:20|||||||||3
1654175070000|2022-06-02 13:04:30|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|0
1654175090000|2022-06-02 13:04:50|2548.4|2544.4|2548.4|2544.4|2548.4|2544.4|2547.9|2543.9|3
1654175100000|2022-06-02 13:05:00|2548.9|2544.9|2548.3|2544.3|2548.9|2544.9|2548.3|2544.3|3
1654175110000|2022-06-02 13:05:10|||||||||15
1654175120000|2022-06-02 13:05:20|||||||||8
1654175150000|2022-06-02 13:05:50|||||||||1
1654175160000|2022-06-02 13:06:00|||||||||2
1654175170000|2022-06-02 13:06:10|||||||||11
1654175220000|2022-06-02 13:07:00|||||||||1
1654175230000|2022-06-02 13:07:10|||||||||5
1654175240000|2022-06-02 13:07:20|||||||||7
1654175250000|2022-06-02 13:07:30|2547.2|2543.2|2546.8|2542.8|2547.2|2543.2|2546.3|2542.3|2
1654175260000|2022-06-02 13:07:40|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|0
1654175280000|2022-06-02 13:08:00|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2
1654175290000|2022-06-02 13:08:10|||||||||16
1654175300000|2022-06-02 13:08:20|||||||||1
1654175310000|2022-06-02 13:08:30|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|2546.9|2542.9|1
1654175320000|2022-06-02 13:08:40|||||||||5
1654175360000|2022-06-02 13:09:20|2547.1|2543.1|2547.4|2543.4|2547.4|2543.4|2547.1|2543.1|8
1654175370000|2022-06-02 13:09:30|||||||||1
1654175380000|2022-06-02 13:09:40|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|2547.9|2543.9|5
1654175390000|2022-06-02 13:09:50|2547.8|2543.8|2547.9|2543.9|2547.9|2543.9|2547.8|2543.8|3
1654175400000|2022-06-02 13:10:00|2547.8|2543.8|2545.4|2541.4|2547.8|2543.8|2545.4|2541.4|7
1654175410000|2022-06-02 13:10:10|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|2545.8|2541.8|0
1654175440000|2022-06-02 13:10:40|||||||||6
1654175450000|2022-06-02 13:10:50|||||||||5
1654175460000|2022-06-02 13:11:00|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|2545.9|2541.9|1
1654175470000|2022-06-02 13:11:10|2546.9|2542.9|2546.8|2542.8|2546.9|2542.9|2546.8|2542.8|16
1654175480000|2022-06-02 13:11:20|2546.4|2542.4|2546.3|2542.3|2546.4|2542.4|2546.3|2542.3|12
1654175490000|2022-06-02 13:11:30|2544.9|2540.9|2545.3|2541.3|2545.3|2541.3|2544.9|2540.9|16
1654175510000|2022-06-02 13:11:50|||||||||6
1654175520000|2022-06-02 13:12:00|||||||||3
1654175540000|2022-06-02 13:12:20|||||||||1
1654175560000|2022-06-02 13:12:40|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|21
1654175580000|2022-06-02 13:13:00|2549.3|2545.3|2549.8|2545.8|2549.9|2545.9|2549.3|2545.3|12
1654175590000|2022-06-02 13:13:10|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|2549.3|2545.3|0
1654175600000|2022-06-02 13:13:20|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2549.4|2545.4|2
1654175620000|2022-06-02 13:13:40|||||||||7
1654175630000|2022-06-02 13:13:50|2549.6|2545.6|2547.4|2543.4|2549.6|2545.6|2547.4|2543.4|11
1654175640000|2022-06-02 13:14:00|2547.3|2543.3|2547.8|2543.8|2547.8|2543.8|2547.3|2543.3|0
1654175650000|2022-06-02 13:14:10|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|16
1654175660000|2022-06-02 13:14:20|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|0
1654175680000|2022-06-02 13:14:40|2545.8|2541.8|2546.3|2542.3|2546.3|2542.3|2545.8|2541.8|12
1654175690000|2022-06-02 13:14:50|2546.7|2542.7|2546.8|2542.8|2546.8|2542.8|2546.7|2542.7|1
1654175700000|2022-06-02 13:15:00|2546.9|2542.9|2549.9|2545.9|2549.9|2545.9|2546.9|2542.9|21
1654175710000|2022-06-02 13:15:10|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|1
1654175720000|2022-06-02 13:15:20|2549.3|2545.3|2550.3|2546.3|2550.3|2546.3|2548.8|2544.8|25
1654175730000|2022-06-02 13:15:30|||||||||1
1654175740000|2022-06-02 13:15:40|||||||||1
1654175750000|2022-06-02 13:15:50|||||||||6
1654175760000|2022-06-02 13:16:00|2549.9|2545.9|2550.3|2546.3|2550.3|2546.3|2549.9|2545.9|2
1654175780000|2022-06-02 13:16:20|2549.9|2545.9|2550.3|2546.3|2550.3|2546.3|2549.9|2545.9|8
1654175790000|2022-06-02 13:16:30|||||||||2
1654175810000|2022-06-02 13:16:50|||||||||2
1654175820000|2022-06-02 13:17:00|||||||||1
1654175830000|2022-06-02 13:17:10|||||||||16
1654175870000|2022-06-02 13:17:50|||||||||3
1654175880000|2022-06-02 13:18:00|||||||||13
1654175890000|2022-06-02 13:18:10|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|1
1654175900000|2022-06-02 13:18:20|||||||||4
1654175910000|2022-06-02 13:18:30|||||||||2
1654175920000|2022-06-02 13:18:40|||||||||3
1654175940000|2022-06-02 13:19:00|2551.7|2547.7|2552.6|2548.6|2552.9|2548.9|2551.7|2547.7|21
1654175950000|2022-06-02 13:19:10|2552.3|2548.3|2552.3|2548.3|2552.4|2548.4|2552.3|2548.3|35
1654175970000|2022-06-02 13:19:30|||||||||2
1654175990000|2022-06-02 13:19:50|||||||||4
1654176000000|2022-06-02 13:20:00|2552.6|2548.6|2552.9|2548.9|2552.9|2548.9|2552.6|2548.6|27
1654176010000|2022-06-02 13:20:10|||||||||49
1654176020000|2022-06-02 13:20:20|||||||||6
1654176030000|2022-06-02 13:20:30|||||||||3
1654176040000|2022-06-02 13:20:40|||||||||1
1654176050000|2022-06-02 13:20:50|||||||||9
1654176070000|2022-06-02 13:21:10|||||||||3
1654176080000|2022-06-02 13:21:20|||||||||2
1654176090000|2022-06-02 13:21:30|||||||||34
1654176100000|2022-06-02 13:21:40|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|22
1654176110000|2022-06-02 13:21:50|2552.4|2548.4|2552.6|2548.6|2552.6|2548.6|2552.4|2548.4|8
1654176120000|2022-06-02 13:22:00|2552.8|2548.8|2555.6|2551.6|2555.6|2551.6|2552.8|2548.8|36
1654176130000|2022-06-02 13:22:10|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|2554.9|2550.9|59
1654176140000|2022-06-02 13:22:20|2555.1|2551.1|2555.4|2551.4|2555.4|2551.4|2555.1|2551.1|19
1654176150000|2022-06-02 13:22:30|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|2555.6|2551.6|0
1654176170000|2022-06-02 13:22:50|||||||||15
1654176180000|2022-06-02 13:23:00|||||||||11
1654176190000|2022-06-02 13:23:10|||||||||19
1654176200000|2022-06-02 13:23:20|||||||||2
1654176220000|2022-06-02 13:23:40|||||||||2
1654176230000|2022-06-02 13:23:50|2555.2|2551.2|2554.4|2550.4|2555.2|2551.2|2554.3|2550.3|51
1654176240000|2022-06-02 13:24:00|||||||||1
1654176250000|2022-06-02 13:24:10|||||||||1
1654176260000|2022-06-02 13:24:20|||||||||1
1654176270000|2022-06-02 13:24:30|2554.6|2550.6|2554.4|2550.4|2554.9|2550.9|2554.4|2550.4|4
1654176280000|2022-06-02 13:24:40|2554.6|2550.6|2554.4|2550.4|2554.6|2550.6|2554.4|2550.4|8
1654176290000|2022-06-02 13:24:50|||||||||1
1654176300000|2022-06-02 13:25:00|||||||||2
1654176310000|2022-06-02 13:25:10|||||||||1
1654176330000|2022-06-02 13:25:30|2553.1|2549.1|2552.6|2548.6|2553.1|2549.1|2552.4|2548.4|39
1654176340000|2022-06-02 13:25:40|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|2552.9|2548.9|1
1654176350000|2022-06-02 13:25:50|||||||||2
1654176360000|2022-06-02 13:26:00|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|2551.3|2547.3|26
1654176370000|2022-06-02 13:26:10|||||||||16
1654176380000|2022-06-02 13:26:20|||||||||2
1654176390000|2022-06-02 13:26:30|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|29
1654176400000|2022-06-02 13:26:40|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|1
1654176410000|2022-06-02 13:26:50|2549.8|2545.8|2550.7|2546.7|2550.7|2546.7|2549.8|2545.8|9
1654176420000|2022-06-02 13:27:00|2550.3|2546.3|2550.9|2546.9|2550.9|2546.9|2550.3|2546.3|4
1654176430000|2022-06-02 13:27:10|2551.4|2547.4|2551.8|2547.8|2551.8|2547.8|2551.4|2547.4|1
1654176440000|2022-06-02 13:27:20|||||||||1
1654176450000|2022-06-02 13:27:30|||||||||1
1654176460000|2022-06-02 13:27:40|||||||||1
1654176470000|2022-06-02 13:27:50|2551.9|2547.9|2551.3|2547.3|2552.3|2548.3|2551.3|2547.3|22
1654176480000|2022-06-02 13:28:00|||||||||1
1654176490000|2022-06-02 13:28:10|||||||||2
1654176510000|2022-06-02 13:28:30|2551.6|2547.6|2552.8|2548.8|2552.8|2548.8|2551.6|2547.6|5
1654176520000|2022-06-02 13:28:40|2552.3|2548.3|2552.4|2548.4|2552.4|2548.4|2552.3|2548.3|0
1654176530000|2022-06-02 13:28:50|||||||||1
1654176540000|2022-06-02 13:29:00|2552.8|2548.8|2552.9|2548.9|2552.9|2548.9|2552.8|2548.8|1
1654176550000|2022-06-02 13:29:10|||||||||16
1654176560000|2022-06-02 13:29:20|||||||||6
1654176570000|2022-06-02 13:29:30|||||||||1
1654176580000|2022-06-02 13:29:40|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|2552.8|2548.8|11
1654176600000|2022-06-02 13:30:00|2552.4|2548.4|2553.4|2549.4|2553.4|2549.4|2552.4|2548.4|1
1654176610000|2022-06-02 13:30:10|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|2553.8|2549.8|0
1654176620000|2022-06-02 13:30:20|2553.4|2549.4|2553.8|2549.8|2553.8|2549.8|2553.3|2549.3|11
1654176630000|2022-06-02 13:30:30|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|1
1654176640000|2022-06-02 13:30:40|||||||||1
1654176650000|2022-06-02 13:30:50|||||||||1
1654176660000|2022-06-02 13:31:00|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|2553.3|2549.3|16
1654176670000|2022-06-02 13:31:10|2552.6|2548.6|2552.7|2548.7|2552.7|2548.7|2552.3|2548.3|67
1654176680000|2022-06-02 13:31:20|2553.6|2549.6|2553.7|2549.7|2553.7|2549.7|2553.6|2549.6|2
1654176690000|2022-06-02 13:31:30|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|1
1654176710000|2022-06-02 13:31:50|2552.7|2548.7|2553.1|2549.1|2553.1|2549.1|2552.7|2548.7|13
1654176720000|2022-06-02 13:32:00|2552.7|2548.7|2552.6|2548.6|2552.7|2548.7|2552.6|2548.6|14
1654176730000|2022-06-02 13:32:10|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|16
1654176740000|2022-06-02 13:32:20|2553.5|2549.5|2553.7|2549.7|2553.7|2549.7|2553.5|2549.5|2
1654176760000|2022-06-02 13:32:40|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2
1654176770000|2022-06-02 13:32:50|||||||||2
1654176780000|2022-06-02 13:33:00|||||||||15
1654176790000|2022-06-02 13:33:10|2555.1|2551.1|2556.1|2552.1|2556.1|2552.1|2555.1|2551.1|9
1654176800000|2022-06-02 13:33:20|||||||||2
1654176810000|2022-06-02 13:33:30|||||||||3
1654176830000|2022-06-02 13:33:50|||||||||1
1654176850000|2022-06-02 13:34:10|||||||||1
1654176860000|2022-06-02 13:34:20|||||||||1
1654176870000|2022-06-02 13:34:30|||||||||1
1654176880000|2022-06-02 13:34:40|2555.2|2551.2|2555.7|2551.7|2555.7|2551.7|2555.2|2551.2|3
1654176890000|2022-06-02 13:34:50|||||||||5
1654176900000|2022-06-02 13:35:00|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|2556.1|2552.1|4
1654176910000|2022-06-02 13:35:10|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|2556.2|2552.2|23
1654176920000|2022-06-02 13:35:20|||||||||2
1654176930000|2022-06-02 13:35:30|2556.3|2552.3|2557.1|2553.1|2557.1|2553.1|2556.3|2552.3|0
1654176940000|2022-06-02 13:35:40|||||||||1
1654176950000|2022-06-02 13:35:50|||||||||41
1654176960000|2022-06-02 13:36:00|||||||||3
1654176970000|2022-06-02 13:36:10|||||||||6
1654176980000|2022-06-02 13:36:20|||||||||1
1654176990000|2022-06-02 13:36:30|2555.1|2551.1|2555.2|2551.2|2555.2|2551.2|2555.1|2551.1|31
1654177000000|2022-06-02 13:36:40|2554.7|2550.7|2553.7|2549.7|2554.7|2550.7|2553.2|2549.2|11
1654177010000|2022-06-02 13:36:50|2552.6|2548.6|2552.9|2548.9|2553.3|2549.3|2551.9|2547.9|10
1654177020000|2022-06-02 13:37:00|2553.7|2549.7|2555.7|2551.7|2555.7|2551.7|2553.7|2549.7|14
1654177030000|2022-06-02 13:37:10|2554.8|2550.8|2554.7|2550.7|2554.8|2550.8|2554.7|2550.7|8
1654177040000|2022-06-02 13:37:20|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|2554.8|2550.8|6
1654177050000|2022-06-02 13:37:30|||||||||10
1654177070000|2022-06-02 13:37:50|||||||||1
1654177080000|2022-06-02 13:38:00|2555.2|2551.2|2554.7|2550.7|2555.2|2551.2|2554.7|2550.7|24
1654177090000|2022-06-02 13:38:10|2553.3|2549.3|2553.8|2549.8|2553.8|2549.8|2553.3|2549.3|23
1654177100000|2022-06-02 13:38:20|||||||||1
1654177110000|2022-06-02 13:38:30|2554.2|2550.2|2554.7|2550.7|2554.7|2550.7|2554.2|2550.2|19
1654177120000|2022-06-02 13:38:40|||||||||1
1654177140000|2022-06-02 13:39:00|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2
1654177160000|2022-06-02 13:39:20|||||||||2
1654177170000|2022-06-02 13:39:30|||||||||4
1654177190000|2022-06-02 13:39:50|||||||||3
1654177200000|2022-06-02 13:40:00|||||||||2
1654177210000|2022-06-02 13:40:10|2554.7|2550.7|2553.1|2549.1|2554.7|2550.7|2553.1|2549.1|12
1654177220000|2022-06-02 13:40:20|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.6|2548.6|10
1654177230000|2022-06-02 13:40:30|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|2553.1|2549.1|1
1654177240000|2022-06-02 13:40:40|||||||||5
1654177250000|2022-06-02 13:40:50|||||||||6
1654177260000|2022-06-02 13:41:00|2553.2|2549.2|2553.6|2549.6|2553.6|2549.6|2553.2|2549.2|5
1654177270000|2022-06-02 13:41:10|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|2553.7|2549.7|16
1654177280000|2022-06-02 13:41:20|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|2554.1|2550.1|4
1654177290000|2022-06-02 13:41:30|2553.3|2549.3|2552.1|2548.1|2553.3|2549.3|2552.1|2548.1|17
1654177300000|2022-06-02 13:41:40|2551.1|2547.1|2550.2|2546.2|2551.1|2547.1|2550.1|2546.1|9
1654177310000|2022-06-02 13:41:50|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|0
1654177320000|2022-06-02 13:42:00|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|2551.1|2547.1|6
1654177330000|2022-06-02 13:42:10|2550.6|2546.6|2550.6|2546.6|2550.7|2546.7|2550.6|2546.6|22
1654177340000|2022-06-02 13:42:20|2550.7|2546.7|2551.1|2547.1|2551.1|2547.1|2550.7|2546.7|14
1654177350000|2022-06-02 13:42:30|||||||||1
1654177360000|2022-06-02 13:42:40|||||||||20
1654177370000|2022-06-02 13:42:50|||||||||1
1654177380000|2022-06-02 13:43:00|2553.6|2549.6|2555.6|2551.6|2555.7|2551.7|2553.6|2549.6|20
1654177390000|2022-06-02 13:43:10|||||||||1
1654177400000|2022-06-02 13:43:20|2555.7|2551.7|2556.1|2552.1|2556.1|2552.1|2555.7|2551.7|0
1654177410000|2022-06-02 13:43:30|||||||||2
1654177430000|2022-06-02 13:43:50|||||||||1
1654177440000|2022-06-02 13:44:00|||||||||8
1654177450000|2022-06-02 13:44:10|||||||||17
1654177460000|2022-06-02 13:44:20|||||||||1
1654177470000|2022-06-02 13:44:30|||||||||2
1654177480000|2022-06-02 13:44:40|||||||||1
1654177490000|2022-06-02 13:44:50|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.1|2550.1|55
1654177500000|2022-06-02 13:45:00|2554.7|2550.7|2554.6|2550.6|2554.7|2550.7|2554.6|2550.6|8
1654177510000|2022-06-02 13:45:10|2554.7|2550.7|2555.1|2551.1|2555.1|2551.1|2554.7|2550.7|1
1654177520000|2022-06-02 13:45:20|||||||||10
1654177530000|2022-06-02 13:45:30|||||||||24
1654177540000|2022-06-02 13:45:40|2554.1|2550.1|2553.6|2549.6|2554.1|2550.1|2553.1|2549.1|13
1654177550000|2022-06-02 13:45:50|||||||||2
1654177570000|2022-06-02 13:46:10|||||||||2
1654177580000|2022-06-02 13:46:20|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|2552.1|2548.1|26
1654177590000|2022-06-02 13:46:30|||||||||3
1654177610000|2022-06-02 13:46:50|||||||||2
1654177620000|2022-06-02 13:47:00|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|2552.6|2548.6|14
1654177630000|2022-06-02 13:47:10|||||||||32
1654177640000|2022-06-02 13:47:20|||||||||2
1654177650000|2022-06-02 13:47:30|2552.1|2548.1|2552.1|2548.1|2552.6|2548.6|2552.1|2548.1|16
1654177660000|2022-06-02 13:47:40|||||||||3
1654177670000|2022-06-02 13:47:50|2551.7|2547.7|2552.1|2548.1|2552.1|2548.1|2551.1|2547.1|12
1654177680000|2022-06-02 13:48:00|||||||||3
1654177700000|2022-06-02 13:48:20|||||||||5
1654177710000|2022-06-02 13:48:30|||||||||8
1654177720000|2022-06-02 13:48:40|2552.9|2548.9|2551.2|2547.2|2553.1|2549.1|2551.2|2547.2|19
1654177730000|2022-06-02 13:48:50|2551.7|2547.7|2551.7|2547.7|2551.7|2547.7|2551.1|2547.1|19
1654177740000|2022-06-02 13:49:00|2551.6|2547.6|2552.1|2548.1|2552.1|2548.1|2551.2|2547.2|16
1654177750000|2022-06-02 13:49:10|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|8
1654177760000|2022-06-02 13:49:20|2553.1|2549.1|2553.8|2549.8|2553.8|2549.8|2553.1|2549.1|5
1654177770000|2022-06-02 13:49:30|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2554.6|2550.6|2
1654177790000|2022-06-02 13:49:50|||||||||2
1654177800000|2022-06-02 13:50:00|2554.1|2550.1|2555.1|2551.1|2555.1|2551.1|2554.1|2550.1|10
1654177810000|2022-06-02 13:50:10|2554.7|2550.7|2554.7|2550.7|2555.1|2551.1|2554.6|2550.6|34
1654177820000|2022-06-02 13:50:20|2555.1|2551.1|2555.1|2551.1|2555.2|2551.2|2554.3|2550.3|11
1654177840000|2022-06-02 13:50:40|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|6
1654177850000|2022-06-02 13:50:50|||||||||1
1654177860000|2022-06-02 13:51:00|||||||||1
1654177870000|2022-06-02 13:51:10|||||||||2
1654177880000|2022-06-02 13:51:20|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|14
1654177890000|2022-06-02 13:51:30|||||||||1
1654177910000|2022-06-02 13:51:50|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2554.7|2550.7|2
1654177920000|2022-06-02 13:52:00|||||||||1
1654177930000|2022-06-02 13:52:10|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|2555.1|2551.1|3
1654177950000|2022-06-02 13:52:30|2553.1|2549.1|2552.4|2548.4|2553.1|2549.1|2552|2548|126
1654177960000|2022-06-02 13:52:40|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.4|2548.4|0
1654177970000|2022-06-02 13:52:50|||||||||1
1654177980000|2022-06-02 13:53:00|2553|2549|2552.9|2548.9|2553|2549|2552.9|2548.9|18
1654177990000|2022-06-02 13:53:10|2553|2549|2553|2549|2553|2549|2553|2549|22
1654178000000|2022-06-02 13:53:20|2553.9|2549.9|2553.5|2549.5|2553.9|2549.9|2553.4|2549.4|3
1654178020000|2022-06-02 13:53:40|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2553.9|2549.9|2
1654178040000|2022-06-02 13:54:00|||||||||1
1654178050000|2022-06-02 13:54:10|||||||||3
1654178060000|2022-06-02 13:54:20|||||||||1
1654178070000|2022-06-02 13:54:30|2554.1|2550.1|2554.4|2550.4|2554.4|2550.4|2554.1|2550.1|7
1654178080000|2022-06-02 13:54:40|2554.5|2550.5|2554.5|2550.5|2554.5|2550.5|2554.4|2550.4|1
1654178090000|2022-06-02 13:54:50|2554.4|2550.4|2554|2550|2554.4|2550.4|2554|2550|2
1654178100000|2022-06-02 13:55:00|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|1
1654178110000|2022-06-02 13:55:10|2554|2550|2554|2550|2554|2550|2554|2550|2
1654178120000|2022-06-02 13:55:20|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|2554.4|2550.4|1
1654178130000|2022-06-02 13:55:30|2554|2550|2554|2550|2554|2550|2554|2550|2
1654178140000|2022-06-02 13:55:40|2554.5|2550.5|2554.4|2550.4|2554.5|2550.5|2554.4|2550.4|10
1654178150000|2022-06-02 13:55:50|2554|2550|2551.9|2547.9|2554|2550|2551.4|2547.4|17
1654178160000|2022-06-02 13:56:00|2552.4|2548.4|2551.9|2547.9|2552.4|2548.4|2551.9|2547.9|8
1654178170000|2022-06-02 13:56:10|||||||||17
1654178180000|2022-06-02 13:56:20|2551.1|2547.1|2549|2545|2551.1|2547.1|2548.9|2544.9|23
1654178190000|2022-06-02 13:56:30|||||||||3
1654178200000|2022-06-02 13:56:40|2548.9|2544.9|2548|2544|2548.9|2544.9|2547.5|2543.5|21
1654178210000|2022-06-02 13:56:50|2548.5|2544.5|2547.9|2543.9|2548.5|2544.5|2547.9|2543.9|1
1654178220000|2022-06-02 13:57:00|||||||||2
1654178230000|2022-06-02 13:57:10|||||||||3
1654178240000|2022-06-02 13:57:20|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|2547.4|2543.4|4
1654178250000|2022-06-02 13:57:30|||||||||3
1654178260000|2022-06-02 13:57:40|2547.6|2543.6|2549.4|2545.4|2549.4|2545.4|2547.6|2543.6|2
1654178270000|2022-06-02 13:57:50|||||||||2
1654178280000|2022-06-02 13:58:00|||||||||1
1654178290000|2022-06-02 13:58:10|2549.5|2545.5|2549.4|2545.4|2549.5|2545.5|2549.4|2545.4|8
1654178300000|2022-06-02 13:58:20|||||||||1
1654178310000|2022-06-02 13:58:30|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|2549.5|2545.5|3
1654178320000|2022-06-02 13:58:40|||||||||2
1654178330000|2022-06-02 13:58:50|||||||||1
1654178340000|2022-06-02 13:59:00|2549|2545|2548.4|2544.4|2549|2545|2547.5|2543.5|12
1654178350000|2022-06-02 13:59:10|2548|2544|2547.5|2543.5|2548.4|2544.4|2547.5|2543.5|18
1654178360000|2022-06-02 13:59:20|2547.3|2543.3|2548.5|2544.5|2548.5|2544.5|2547.3|2543.3|9
1654178370000|2022-06-02 13:59:30|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|2548.9|2544.9|343
1654178380000|2022-06-02 13:59:40|||||||||2
1654178390000|2022-06-02 13:59:50|2549.4|2545.4|2549.5|2545.5|2550.4|2546.4|2549.4|2545.4|7
1654178400000|2022-06-02 14:00:00|2549.9|2545.9|2550.3|2546.3|2550.4|2546.4|2549.5|2545.5|6
1654178410000|2022-06-02 14:00:10|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|0
1654178420000|2022-06-02 14:00:20|2551.1|2547.1|2551.4|2547.4|2551.4|2547.4|2551.1|2547.1|7
1654178430000|2022-06-02 14:00:30|||||||||17
1654178440000|2022-06-02 14:00:40|2551.3|2547.3|2551.4|2547.4|2551.4|2547.4|2550.9|2546.9|0
1654178450000|2022-06-02 14:00:50|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|2551.5|2547.5|1
1654178460000|2022-06-02 14:01:00|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|5
1654178470000|2022-06-02 14:01:10|||||||||1
1654178490000|2022-06-02 14:01:30|||||||||1
1654178500000|2022-06-02 14:01:40|2550.5|2546.5|2550.9|2546.9|2550.9|2546.9|2550.5|2546.5|14
1654178510000|2022-06-02 14:01:50|2551.1|2547.1|2551.5|2547.5|2551.5|2547.5|2551.1|2547.1|11
1654178520000|2022-06-02 14:02:00|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|10
1654178540000|2022-06-02 14:02:20|||||||||1
1654178550000|2022-06-02 14:02:30|2552.5|2548.5|2552.9|2548.9|2552.9|2548.9|2552.5|2548.5|14
1654178560000|2022-06-02 14:02:40|||||||||1
1654178570000|2022-06-02 14:02:50|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|28
1654178580000|2022-06-02 14:03:00|2551.5|2547.5|2549|2545|2551.5|2547.5|2548.9|2544.9|27
1654178590000|2022-06-02 14:03:10|2549.3|2545.3|2548.9|2544.9|2549.3|2545.3|2548.9|2544.9|3
1654178600000|2022-06-02 14:03:20|||||||||42
1654178610000|2022-06-02 14:03:30|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|2548.3|2544.3|126
1654178620000|2022-06-02 14:03:40|2547.5|2543.5|2544.6|2540.6|2547.5|2543.5|2544.1|2540.1|17
1654178630000|2022-06-02 14:03:50|2545.6|2541.6|2544.6|2540.6|2545.6|2541.6|2544.6|2540.6|8
1654178640000|2022-06-02 14:04:00|2544.9|2540.9|2545.1|2541.1|2545.6|2541.6|2544.1|2540.1|38
1654178650000|2022-06-02 14:04:10|2544.6|2540.6|2543.3|2539.3|2544.6|2540.6|2543.3|2539.3|12
1654178660000|2022-06-02 14:04:20|2543.6|2539.6|2543.5|2539.5|2543.6|2539.6|2543.5|2539.5|5
1654178670000|2022-06-02 14:04:30|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|1
1654178680000|2022-06-02 14:04:40|2543|2539|2543.6|2539.6|2544|2540|2541.6|2537.6|20
1654178690000|2022-06-02 14:04:50|2543.3|2539.3|2544.3|2540.3|2544.3|2540.3|2543.3|2539.3|7
1654178700000|2022-06-02 14:05:00|2544.1|2540.1|2543.6|2539.6|2544.1|2540.1|2543.6|2539.6|2
1654178710000|2022-06-02 14:05:10|2544|2540|2544.6|2540.6|2544.6|2540.6|2544|2540|52
1654178720000|2022-06-02 14:05:20|2544.9|2540.9|2544.6|2540.6|2545.3|2541.3|2544.6|2540.6|9
1654178730000|2022-06-02 14:05:30|2544.1|2540.1|2542.5|2538.5|2544.1|2540.1|2542.5|2538.5|28
1654178740000|2022-06-02 14:05:40|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2541.6|2537.6|7
1654178750000|2022-06-02 14:05:50|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2
1654178760000|2022-06-02 14:06:00|||||||||1
1654178770000|2022-06-02 14:06:10|2542.3|2538.3|2542.6|2538.6|2542.6|2538.6|2542.3|2538.3|10
1654178780000|2022-06-02 14:06:20|||||||||3
1654178790000|2022-06-02 14:06:30|2543|2539|2543.3|2539.3|2543.3|2539.3|2543|2539|3
1654178800000|2022-06-02 14:06:40|2543.6|2539.6|2546|2542|2546.3|2542.3|2543.6|2539.6|7
1654178810000|2022-06-02 14:06:50|2546.1|2542.1|2545.6|2541.6|2546.1|2542.1|2545.6|2541.6|2
1654178820000|2022-06-02 14:07:00|||||||||4
1654178830000|2022-06-02 14:07:10|||||||||1
1654178850000|2022-06-02 14:07:30|||||||||3
1654178860000|2022-06-02 14:07:40|||||||||1
1654178870000|2022-06-02 14:07:50|||||||||2
1654178880000|2022-06-02 14:08:00|||||||||4
1654178890000|2022-06-02 14:08:10|2547.1|2543.1|2547.6|2543.6|2547.6|2543.6|2547.1|2543.1|9
1654178900000|2022-06-02 14:08:20|||||||||4
1654178910000|2022-06-02 14:08:30|||||||||1
1654178920000|2022-06-02 14:08:40|||||||||1
1654178940000|2022-06-02 14:09:00|2548.1|2544.1|2548.3|2544.3|2548.6|2544.6|2547.5|2543.5|8
1654178960000|2022-06-02 14:09:20|2548.6|2544.6|2548.8|2544.8|2548.9|2544.9|2548.6|2544.6|6
1654178970000|2022-06-02 14:09:30|||||||||1
1654178990000|2022-06-02 14:09:50|||||||||3
1654179000000|2022-06-02 14:10:00|2549.6|2545.6|2549.1|2545.1|2549.6|2545.6|2549.1|2545.1|16
1654179010000|2022-06-02 14:10:10|||||||||4
1654179020000|2022-06-02 14:10:20|2548.4|2544.4|2548.1|2544.1|2548.4|2544.4|2548.1|2544.1|19
1654179030000|2022-06-02 14:10:30|2545.7|2541.7|2545.1|2541.1|2545.7|2541.7|2545.1|2541.1|15
1654179040000|2022-06-02 14:10:40|2545.3|2541.3|2545.3|2541.3|2545.6|2541.6|2545.1|2541.1|4
1654179050000|2022-06-02 14:10:50|2546.1|2542.1|2546.6|2542.6|2546.6|2542.6|2546.1|2542.1|8
1654179060000|2022-06-02 14:11:00|2546.8|2542.8|2547.1|2543.1|2547.1|2543.1|2546.8|2542.8|2
1654179080000|2022-06-02 14:11:20|2547.6|2543.6|2547.3|2543.3|2548|2544|2547.3|2543.3|4
1654179100000|2022-06-02 14:11:40|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2
1654179120000|2022-06-02 14:12:00|||||||||2
1654179130000|2022-06-02 14:12:10|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|2547.3|2543.3|0
1654179140000|2022-06-02 14:12:20|2547.6|2543.6|2547.6|2543.6|2547.6|2543.6|2547.3|2543.3|3
1654179150000|2022-06-02 14:12:30|||||||||1
1654179160000|2022-06-02 14:12:40|2548|2544|2549|2545|2549.6|2545.6|2548|2544|10
1654179170000|2022-06-02 14:12:50|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|2548.6|2544.6|1
1654179180000|2022-06-02 14:13:00|2547.1|2543.1|2546.1|2542.1|2547.8|2543.8|2546.1|2542.1|16
1654179190000|2022-06-02 14:13:10|||||||||8
1654179200000|2022-06-02 14:13:20|2545.6|2541.6|2546.1|2542.1|2546.1|2542.1|2545.6|2541.6|3
1654179210000|2022-06-02 14:13:30|||||||||1
1654179230000|2022-06-02 14:13:50|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2546.6|2542.6|2
1654179240000|2022-06-02 14:14:00|||||||||4
1654179260000|2022-06-02 14:14:20|||||||||7
1654179270000|2022-06-02 14:14:30|||||||||2
1654179280000|2022-06-02 14:14:40|2546.5|2542.5|2544.6|2540.6|2546.5|2542.5|2544.6|2540.6|15
1654179290000|2022-06-02 14:14:50|2544.3|2540.3|2543.1|2539.1|2544.3|2540.3|2543.1|2539.1|8
1654179300000|2022-06-02 14:15:00|2543.6|2539.6|2543.1|2539.1|2543.6|2539.6|2543.1|2539.1|9
1654179310000|2022-06-02 14:15:10|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|3
1654179320000|2022-06-02 14:15:20|||||||||3
1654179330000|2022-06-02 14:15:30|2542.1|2538.1|2540.1|2536.1|2542.1|2538.1|2540.1|2536.1|7
1654179340000|2022-06-02 14:15:40|2540.3|2536.3|2540.1|2536.1|2540.3|2536.3|2539.1|2535.1|12
1654179350000|2022-06-02 14:15:50|2540.3|2536.3|2539.1|2535.1|2540.3|2536.3|2539.1|2535.1|2
1654179360000|2022-06-02 14:16:00|2540.3|2536.3|2539.1|2535.1|2540.3|2536.3|2539.1|2535.1|20
1654179370000|2022-06-02 14:16:10|2539.3|2535.3|2539.3|2535.3|2539.6|2535.6|2539.1|2535.1|342
1654179380000|2022-06-02 14:16:20|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|1
1654179390000|2022-06-02 14:16:30|2540|2536|2542.6|2538.6|2542.8|2538.8|2540|2536|32
1654179400000|2022-06-02 14:16:40|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|10
1654179410000|2022-06-02 14:16:50|||||||||1
1654179420000|2022-06-02 14:17:00|2542.8|2538.8|2541.6|2537.6|2543|2539|2541.6|2537.6|7
1654179430000|2022-06-02 14:17:10|2542|2538|2542.1|2538.1|2542.1|2538.1|2542|2538|3
1654179440000|2022-06-02 14:17:20|2542.3|2538.3|2540.3|2536.3|2542.3|2538.3|2540.3|2536.3|27
1654179450000|2022-06-02 14:17:30|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|0
1654179460000|2022-06-02 14:17:40|||||||||2
1654179470000|2022-06-02 14:17:50|2540.3|2536.3|2541.1|2537.1|2541.1|2537.1|2540.1|2536.1|18
1654179480000|2022-06-02 14:18:00|2541|2537|2540.3|2536.3|2541|2537|2540.1|2536.1|12
1654179500000|2022-06-02 14:18:20|2541|2537|2541.1|2537.1|2541.1|2537.1|2541|2537|2
1654179510000|2022-06-02 14:18:30|||||||||1
1654179520000|2022-06-02 14:18:40|2540.4|2536.4|2540.1|2536.1|2540.4|2536.4|2540.1|2536.1|19
1654179530000|2022-06-02 14:18:50|2539.3|2535.3|2540.3|2536.3|2540.3|2536.3|2539.3|2535.3|12
1654179540000|2022-06-02 14:19:00|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2
1654179550000|2022-06-02 14:19:10|2540|2536|2539.3|2535.3|2540|2536|2539.3|2535.3|3
1654179560000|2022-06-02 14:19:20|||||||||5
1654179570000|2022-06-02 14:19:30|2540.6|2536.6|2540.3|2536.3|2540.6|2536.6|2540.3|2536.3|11
1654179580000|2022-06-02 14:19:40|||||||||1
1654179590000|2022-06-02 14:19:50|2539.3|2535.3|2539.1|2535.1|2539.3|2535.3|2539.1|2535.1|11
1654179600000|2022-06-02 14:20:00|2539|2535|2538.6|2534.6|2539|2535|2538.6|2534.6|1
1654179610000|2022-06-02 14:20:10|2539.3|2535.3|2540.3|2536.3|2540.3|2536.3|2539.3|2535.3|8
1654179620000|2022-06-02 14:20:20|||||||||1
1654179630000|2022-06-02 14:20:30|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|10
1654179640000|2022-06-02 14:20:40|2542.8|2538.8|2542.1|2538.1|2542.8|2538.8|2542.1|2538.1|5
1654179650000|2022-06-02 14:20:50|||||||||4
1654179660000|2022-06-02 14:21:00|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.1|2538.1|8
1654179680000|2022-06-02 14:21:20|2542.1|2538.1|2541.5|2537.5|2542.1|2538.1|2541.5|2537.5|9
1654179690000|2022-06-02 14:21:30|2541.1|2537.1|2542.3|2538.3|2542.3|2538.3|2541.1|2537.1|5
1654179700000|2022-06-02 14:21:40|||||||||4
1654179710000|2022-06-02 14:21:50|||||||||1
1654179720000|2022-06-02 14:22:00|||||||||6
1654179730000|2022-06-02 14:22:10|||||||||1
1654179740000|2022-06-02 14:22:20|||||||||1
1654179750000|2022-06-02 14:22:30|||||||||6
1654179760000|2022-06-02 14:22:40|2541.3|2537.3|2540.6|2536.6|2541.3|2537.3|2540.6|2536.6|9
1654179770000|2022-06-02 14:22:50|2541.6|2537.6|2541.8|2537.8|2541.8|2537.8|2541.6|2537.6|7
1654179780000|2022-06-02 14:23:00|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|2542.1|2538.1|1
1654179790000|2022-06-02 14:23:10|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|2541.8|2537.8|5
1654179800000|2022-06-02 14:23:20|||||||||6
1654179810000|2022-06-02 14:23:30|2542.1|2538.1|2542.3|2538.3|2542.3|2538.3|2542.1|2538.1|2
1654179820000|2022-06-02 14:23:40|2541.3|2537.3|2541.1|2537.1|2541.3|2537.3|2541.1|2537.1|10
1654179830000|2022-06-02 14:23:50|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|3
1654179840000|2022-06-02 14:24:00|2538.8|2534.8|2537.6|2533.6|2538.8|2534.8|2537.6|2533.6|12
1654179850000|2022-06-02 14:24:10|2537.1|2533.1|2537.3|2533.3|2537.6|2533.6|2537.1|2533.1|20
1654179860000|2022-06-02 14:24:20|2538.1|2534.1|2538.3|2534.3|2538.3|2534.3|2538.1|2534.1|1
1654179870000|2022-06-02 14:24:30|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|6
1654179880000|2022-06-02 14:24:40|||||||||1
1654179890000|2022-06-02 14:24:50|2538.6|2534.6|2538.1|2534.1|2538.6|2534.6|2538.1|2534.1|24
1654179900000|2022-06-02 14:25:00|2537.9|2533.9|2539.1|2535.1|2539.3|2535.3|2537.9|2533.9|6
1654179910000|2022-06-02 14:25:10|2538.6|2534.6|2538.6|2534.6|2539.1|2535.1|2538.6|2534.6|2
1654179920000|2022-06-02 14:25:20|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|2539.6|2535.6|10
1654179930000|2022-06-02 14:25:30|2538.3|2534.3|2537.3|2533.3|2538.3|2534.3|2537.3|2533.3|20
1654179940000|2022-06-02 14:25:40|2536.9|2532.9|2537.1|2533.1|2537.1|2533.1|2536.9|2532.9|11
1654179950000|2022-06-02 14:25:50|||||||||1
1654179960000|2022-06-02 14:26:00|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|3
1654179970000|2022-06-02 14:26:10|2537.6|2533.6|2539.3|2535.3|2539.3|2535.3|2537.6|2533.6|33
1654179980000|2022-06-02 14:26:20|||||||||1
1654179990000|2022-06-02 14:26:30|||||||||1
1654180000000|2022-06-02 14:26:40|||||||||4
1654180010000|2022-06-02 14:26:50|||||||||2
1654180020000|2022-06-02 14:27:00|||||||||5
1654180030000|2022-06-02 14:27:10|2537.9|2533.9|2537.6|2533.6|2537.9|2533.9|2537.6|2533.6|18
1654180040000|2022-06-02 14:27:20|2536.9|2532.9|2536.5|2532.5|2536.9|2532.9|2536.5|2532.5|16
1654180050000|2022-06-02 14:27:30|2536.1|2532.1|2538.1|2534.1|2538.1|2534.1|2535.6|2531.6|19
1654180070000|2022-06-02 14:27:50|||||||||1
1654180080000|2022-06-02 14:28:00|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|11
1654180090000|2022-06-02 14:28:10|||||||||1
1654180100000|2022-06-02 14:28:20|||||||||3
1654180110000|2022-06-02 14:28:30|||||||||3
1654180120000|2022-06-02 14:28:40|||||||||1
1654180130000|2022-06-02 14:28:50|||||||||2
1654180140000|2022-06-02 14:29:00|2537.3|2533.3|2537.6|2533.6|2537.6|2533.6|2537.3|2533.3|5
1654180150000|2022-06-02 14:29:10|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|2537.3|2533.3|0
1654180160000|2022-06-02 14:29:20|2538|2534|2538.1|2534.1|2538.1|2534.1|2538|2534|5
1654180170000|2022-06-02 14:29:30|||||||||1
1654180180000|2022-06-02 14:29:40|2538.4|2534.4|2538.8|2534.8|2539.3|2535.3|2537.9|2533.9|17
1654180190000|2022-06-02 14:29:50|2539.3|2535.3|2540|2536|2540.1|2536.1|2539.3|2535.3|4
1654180200000|2022-06-02 14:30:00|2539.6|2535.6|2535.8|2531.8|2540.1|2536.1|2535.8|2531.8|35
1654180210000|2022-06-02 14:30:10|2536.3|2532.3|2536.8|2532.8|2536.8|2532.8|2536.3|2532.3|8
1654180220000|2022-06-02 14:30:20|||||||||18
1654180230000|2022-06-02 14:30:30|2536.9|2532.9|2538.3|2534.3|2538.3|2534.3|2536.9|2532.9|3
1654180240000|2022-06-02 14:30:40|||||||||15
1654180250000|2022-06-02 14:30:50|||||||||3
1654180270000|2022-06-02 14:31:10|||||||||1
1654180280000|2022-06-02 14:31:20|2539.4|2535.4|2540.3|2536.3|2540.3|2536.3|2539.4|2535.4|2
1654180290000|2022-06-02 14:31:30|||||||||1
1654180310000|2022-06-02 14:31:50|||||||||3
1654180320000|2022-06-02 14:32:00|2541|2537|2541.3|2537.3|2541.3|2537.3|2541|2537|3
1654180340000|2022-06-02 14:32:20|||||||||1
1654180360000|2022-06-02 14:32:40|2542.8|2538.8|2541.8|2537.8|2542.8|2538.8|2541.8|2537.8|25
1654180380000|2022-06-02 14:33:00|2542.1|2538.1|2542.1|2538.1|2542.3|2538.3|2541.8|2537.8|16
1654180400000|2022-06-02 14:33:20|2542.3|2538.3|2542.1|2538.1|2542.3|2538.3|2542.1|2538.1|3
1654180410000|2022-06-02 14:33:30|2542.3|2538.3|2542.1|2538.1|2542.3|2538.3|2542.1|2538.1|3
1654180430000|2022-06-02 14:33:50|2542.3|2538.3|2540.9|2536.9|2542.3|2538.3|2540.9|2536.9|24
1654180440000|2022-06-02 14:34:00|2541.6|2537.6|2542.1|2538.1|2542.3|2538.3|2541.6|2537.6|14
1654180450000|2022-06-02 14:34:10|||||||||2
1654180470000|2022-06-02 14:34:30|||||||||2
1654180480000|2022-06-02 14:34:40|2542|2538|2541.6|2537.6|2542|2538|2541.6|2537.6|0
1654180490000|2022-06-02 14:34:50|||||||||2
1654180500000|2022-06-02 14:35:00|2542.1|2538.1|2542.1|2538.1|2542.6|2538.6|2541.6|2537.6|165
1654180510000|2022-06-02 14:35:10|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|0
1654180520000|2022-06-02 14:35:20|||||||||1
1654180530000|2022-06-02 14:35:30|||||||||6
1654180540000|2022-06-02 14:35:40|2541.9|2537.9|2544.6|2540.6|2544.6|2540.6|2541.9|2537.9|8
1654180560000|2022-06-02 14:36:00|||||||||2
1654180570000|2022-06-02 14:36:10|2542.6|2538.6|2541.6|2537.6|2542.6|2538.6|2541.3|2537.3|68
1654180580000|2022-06-02 14:36:20|||||||||2
1654180590000|2022-06-02 14:36:30|2540.3|2536.3|2539.6|2535.6|2540.3|2536.3|2539.6|2535.6|48
1654180600000|2022-06-02 14:36:40|2539.1|2535.1|2539.6|2535.6|2539.6|2535.6|2539.1|2535.1|20
1654180610000|2022-06-02 14:36:50|2539.8|2535.8|2540.1|2536.1|2540.1|2536.1|2539.8|2535.8|6
1654180620000|2022-06-02 14:37:00|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|6
1654180630000|2022-06-02 14:37:10|||||||||1
1654180640000|2022-06-02 14:37:20|||||||||2
1654180650000|2022-06-02 14:37:30|||||||||2
1654180660000|2022-06-02 14:37:40|||||||||1
1654180670000|2022-06-02 14:37:50|||||||||2
1654180680000|2022-06-02 14:38:00|||||||||2
1654180700000|2022-06-02 14:38:20|||||||||6
1654180710000|2022-06-02 14:38:30|||||||||13
1654180720000|2022-06-02 14:38:40|||||||||1
1654180740000|2022-06-02 14:39:00|||||||||1
1654180760000|2022-06-02 14:39:20|||||||||1
1654180770000|2022-06-02 14:39:30|||||||||1
1654180780000|2022-06-02 14:39:40|||||||||3
1654180790000|2022-06-02 14:39:50|||||||||1
1654180800000|2022-06-02 14:40:00|||||||||2
1654180810000|2022-06-02 14:40:10|||||||||1
1654180830000|2022-06-02 14:40:30|2541.6|2537.6|2542.8|2538.8|2543.1|2539.1|2541.6|2537.6|19
1654180840000|2022-06-02 14:40:40|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|2543.1|2539.1|6
1654180850000|2022-06-02 14:40:50|2543.3|2539.3|2543.8|2539.8|2543.8|2539.8|2543.3|2539.3|3
1654180860000|2022-06-02 14:41:00|2543.9|2539.9|2544.6|2540.6|2544.6|2540.6|2543.9|2539.9|2
1654180870000|2022-06-02 14:41:10|||||||||1
1654180880000|2022-06-02 14:41:20|||||||||1
1654180900000|2022-06-02 14:41:40|||||||||2
1654180910000|2022-06-02 14:41:50|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|2546.1|2542.1|18
1654180920000|2022-06-02 14:42:00|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2542.9|2538.9|5
1654180940000|2022-06-02 14:42:20|||||||||5
1654180950000|2022-06-02 14:42:30|||||||||1
1654180970000|2022-06-02 14:42:50|||||||||8
1654180990000|2022-06-02 14:43:10|||||||||1
1654181010000|2022-06-02 14:43:30|||||||||2
1654181030000|2022-06-02 14:43:50|||||||||9
1654181040000|2022-06-02 14:44:00|||||||||2
1654181050000|2022-06-02 14:44:10|||||||||1
1654181060000|2022-06-02 14:44:20|||||||||1
1654181080000|2022-06-02 14:44:40|2543.6|2539.6|2544.6|2540.6|2544.6|2540.6|2543.6|2539.6|12
1654181090000|2022-06-02 14:44:50|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|3
1654181100000|2022-06-02 14:45:00|2544.8|2540.8|2544.6|2540.6|2545.1|2541.1|2544.6|2540.6|9
1654181110000|2022-06-02 14:45:10|||||||||1
1654181120000|2022-06-02 14:45:20|2543.5|2539.5|2543.1|2539.1|2543.6|2539.6|2543.1|2539.1|4
1654181130000|2022-06-02 14:45:30|||||||||1
1654181140000|2022-06-02 14:45:40|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|0
1654181150000|2022-06-02 14:45:50|||||||||1
1654181160000|2022-06-02 14:46:00|||||||||4
1654181170000|2022-06-02 14:46:10|2541.8|2537.8|2541.1|2537.1|2541.8|2537.8|2539.1|2535.1|45
1654181180000|2022-06-02 14:46:20|2541.3|2537.3|2542.3|2538.3|2542.3|2538.3|2541.3|2537.3|2
1654181190000|2022-06-02 14:46:30|2542.6|2538.6|2542.3|2538.3|2542.6|2538.6|2542.3|2538.3|1
1654181200000|2022-06-02 14:46:40|||||||||1
1654181210000|2022-06-02 14:46:50|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|5
1654181220000|2022-06-02 14:47:00|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|2542.3|2538.3|1
1654181230000|2022-06-02 14:47:10|||||||||5
1654181240000|2022-06-02 14:47:20|||||||||1
1654181260000|2022-06-02 14:47:40|||||||||1
1654181270000|2022-06-02 14:47:50|||||||||1
1654181280000|2022-06-02 14:48:00|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.3|2538.3|8
1654181300000|2022-06-02 14:48:20|||||||||1
1654181310000|2022-06-02 14:48:30|||||||||1
1654181330000|2022-06-02 14:48:50|2543.6|2539.6|2545.1|2541.1|2545.1|2541.1|2543.6|2539.6|16
1654181340000|2022-06-02 14:49:00|2544.8|2540.8|2541.1|2537.1|2544.8|2540.8|2540.8|2536.8|24
1654181350000|2022-06-02 14:49:10|||||||||5
1654181360000|2022-06-02 14:49:20|2541|2537|2540.3|2536.3|2541|2537|2540.3|2536.3|0
1654181370000|2022-06-02 14:49:30|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|2539.1|2535.1|25
1654181380000|2022-06-02 14:49:40|2538.8|2534.8|2540.5|2536.5|2540.6|2536.6|2538.8|2534.8|14
1654181390000|2022-06-02 14:49:50|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|2540.1|2536.1|1
1654181400000|2022-06-02 14:50:00|2540.3|2536.3|2540.1|2536.1|2540.3|2536.3|2540.1|2536.1|10
1654181410000|2022-06-02 14:50:10|2539.3|2535.3|2538.6|2534.6|2539.3|2535.3|2538.6|2534.6|5
1654181420000|2022-06-02 14:50:20|||||||||1
1654181430000|2022-06-02 14:50:30|2540.3|2536.3|2540.3|2536.3|2540.3|2536.3|2540.1|2536.1|13
1654181440000|2022-06-02 14:50:40|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|3
1654181460000|2022-06-02 14:51:00|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2
1654181470000|2022-06-02 14:51:10|2539.3|2535.3|2537.8|2533.8|2539.3|2535.3|2537.8|2533.8|4
1654181480000|2022-06-02 14:51:20|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|2538.1|2534.1|1
1654181490000|2022-06-02 14:51:30|2537.8|2533.8|2539.1|2535.1|2539.6|2535.6|2537.8|2533.8|17
1654181500000|2022-06-02 14:51:40|2538.8|2534.8|2538.6|2534.6|2538.8|2534.8|2538.6|2534.6|12
1654181510000|2022-06-02 14:51:50|||||||||6
1654181530000|2022-06-02 14:52:10|||||||||3
1654181540000|2022-06-02 14:52:20|||||||||1
1654181550000|2022-06-02 14:52:30|||||||||1
1654181570000|2022-06-02 14:52:50|2537.6|2533.6|2538.6|2534.6|2538.6|2534.6|2537.6|2533.6|7
1654181580000|2022-06-02 14:53:00|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2
1654181590000|2022-06-02 14:53:10|||||||||1
1654181600000|2022-06-02 14:53:20|||||||||2
1654181610000|2022-06-02 14:53:30|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|2538.6|2534.6|147
1654181620000|2022-06-02 14:53:40|2538.9|2534.9|2539.6|2535.6|2539.6|2535.6|2538.9|2534.9|15
1654181640000|2022-06-02 14:54:00|||||||||8
1654181650000|2022-06-02 14:54:10|||||||||1
1654181660000|2022-06-02 14:54:20|||||||||2
1654181670000|2022-06-02 14:54:30|||||||||3
1654181690000|2022-06-02 14:54:50|||||||||1
1654181710000|2022-06-02 14:55:10|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|2537.6|2533.6|16
1654181720000|2022-06-02 14:55:20|||||||||7
1654181730000|2022-06-02 14:55:30|||||||||4
1654181750000|2022-06-02 14:55:50|||||||||6
1654181760000|2022-06-02 14:56:00|2536.6|2532.6|2536.6|2532.6|2537.6|2533.6|2536.5|2532.5|38
1654181770000|2022-06-02 14:56:10|||||||||1
1654181780000|2022-06-02 14:56:20|||||||||1
1654181790000|2022-06-02 14:56:30|||||||||1
1654181800000|2022-06-02 14:56:40|||||||||3
1654181810000|2022-06-02 14:56:50|||||||||1
1654181820000|2022-06-02 14:57:00|||||||||1
1654181830000|2022-06-02 14:57:10|||||||||1
1654181840000|2022-06-02 14:57:20|||||||||6
1654181850000|2022-06-02 14:57:30|2534.1|2530.1|2533.9|2529.9|2534.1|2530.1|2533.6|2529.6|38
1654181860000|2022-06-02 14:57:40|2534.6|2530.6|2534.1|2530.1|2534.6|2530.6|2534.1|2530.1|4
1654181870000|2022-06-02 14:57:50|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.1|2530.1|5
1654181890000|2022-06-02 14:58:10|2534.3|2530.3|2534.6|2530.6|2534.6|2530.6|2534.3|2530.3|2
1654181900000|2022-06-02 14:58:20|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|2534.3|2530.3|4
1654181910000|2022-06-02 14:58:30|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|1
1654181920000|2022-06-02 14:58:40|2535.3|2531.3|2535|2531|2535.6|2531.6|2535|2531|6
1654181930000|2022-06-02 14:58:50|2534.6|2530.6|2533.6|2529.6|2534.6|2530.6|2533.1|2529.1|23
1654181940000|2022-06-02 14:59:00|||||||||13
1654181960000|2022-06-02 14:59:20|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|8
1654181970000|2022-06-02 14:59:30|2534.7|2530.7|2535.7|2531.7|2535.7|2531.7|2534.7|2530.7|10
1654181980000|2022-06-02 14:59:40|||||||||1
1654181990000|2022-06-02 14:59:50|||||||||5
1654182000000|2022-06-02 15:00:00|2537.3|2533.3|2535.7|2531.7|2537.7|2533.7|2535.3|2531.3|24
1654182010000|2022-06-02 15:00:10|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|2535.3|2531.3|0
1654182020000|2022-06-02 15:00:20|2533.7|2529.7|2534.2|2530.2|2534.2|2530.2|2532.7|2528.7|34
1654182030000|2022-06-02 15:00:30|||||||||1
1654182040000|2022-06-02 15:00:40|2534.8|2530.8|2536.8|2532.8|2536.8|2532.8|2534.8|2530.8|9
1654182050000|2022-06-02 15:00:50|2537.3|2533.3|2537.2|2533.2|2537.3|2533.3|2537.2|2533.2|6
1654182060000|2022-06-02 15:01:00|2537|2533|2537.3|2533.3|2537.3|2533.3|2536.7|2532.7|7
1654182070000|2022-06-02 15:01:10|||||||||18
1654182080000|2022-06-02 15:01:20|2537.5|2533.5|2539.3|2535.3|2539.3|2535.3|2537.5|2533.5|17
1654182090000|2022-06-02 15:01:30|2539.7|2535.7|2540.2|2536.2|2540.2|2536.2|2539.7|2535.7|3
1654182100000|2022-06-02 15:01:40|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|1
1654182110000|2022-06-02 15:01:50|||||||||4
1654182120000|2022-06-02 15:02:00|2540.5|2536.5|2537.3|2533.3|2540.5|2536.5|2537.3|2533.3|26
1654182130000|2022-06-02 15:02:10|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|16
1654182140000|2022-06-02 15:02:20|2538.7|2534.7|2539.2|2535.2|2539.2|2535.2|2538.7|2534.7|7
1654182150000|2022-06-02 15:02:30|2539.7|2535.7|2540.2|2536.2|2540.2|2536.2|2539.2|2535.2|9
1654182160000|2022-06-02 15:02:40|2539|2535|2538.3|2534.3|2539|2535|2538.3|2534.3|25
1654182170000|2022-06-02 15:02:50|||||||||5
1654182180000|2022-06-02 15:03:00|2539.2|2535.2|2540.2|2536.2|2540.2|2536.2|2539.2|2535.2|15
1654182190000|2022-06-02 15:03:10|2540.3|2536.3|2540.7|2536.7|2540.7|2536.7|2540.3|2536.3|4
1654182200000|2022-06-02 15:03:20|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|2541.3|2537.3|20
1654182210000|2022-06-02 15:03:30|||||||||2
1654182220000|2022-06-02 15:03:40|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|2540.4|2536.4|25
1654182230000|2022-06-02 15:03:50|2541.2|2537.2|2541.3|2537.3|2541.3|2537.3|2541.2|2537.2|10
1654182250000|2022-06-02 15:04:10|||||||||4
1654182260000|2022-06-02 15:04:20|||||||||5
1654182270000|2022-06-02 15:04:30|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|2540.8|2536.8|10
1654182290000|2022-06-02 15:04:50|2541.1|2537.1|2543.4|2539.4|2543.4|2539.4|2541.1|2537.1|19
1654182300000|2022-06-02 15:05:00|2543.3|2539.3|2543.8|2539.8|2543.8|2539.8|2543.3|2539.3|4
1654182310000|2022-06-02 15:05:10|2543.4|2539.4|2539|2535|2543.4|2539.4|2538.7|2534.7|35
1654182320000|2022-06-02 15:05:20|2539.2|2535.2|2534|2530|2539.2|2535.2|2533.7|2529.7|35
1654182330000|2022-06-02 15:05:30|2533.7|2529.7|2533.7|2529.7|2534.7|2530.7|2533.7|2529.7|17
1654182340000|2022-06-02 15:05:40|||||||||9
1654182350000|2022-06-02 15:05:50|2532.7|2528.7|2532.3|2528.3|2532.7|2528.7|2531.7|2527.7|26
1654182360000|2022-06-02 15:06:00|2532.7|2528.7|2532.7|2528.7|2533.2|2529.2|2532.2|2528.2|33
1654182370000|2022-06-02 15:06:10|2533.4|2529.4|2532.7|2528.7|2534|2530|2532.7|2528.7|6
1654182380000|2022-06-02 15:06:20|2532.3|2528.3|2531.7|2527.7|2532.3|2528.3|2531.7|2527.7|6
1654182390000|2022-06-02 15:06:30|2531.3|2527.3|2530.3|2526.3|2531.3|2527.3|2530.3|2526.3|9
1654182400000|2022-06-02 15:06:40|2530.7|2526.7|2530.7|2526.7|2531.2|2527.2|2530.7|2526.7|8
1654182410000|2022-06-02 15:06:50|||||||||4
1654182420000|2022-06-02 15:07:00|2529.2|2525.2|2528.7|2524.7|2529.7|2525.7|2528.7|2524.7|27
1654182430000|2022-06-02 15:07:10|||||||||5
1654182440000|2022-06-02 15:07:20|2529.3|2525.3|2531.2|2527.2|2531.2|2527.2|2529.3|2525.3|18
1654182450000|2022-06-02 15:07:30|2531|2527|2532.3|2528.3|2532.3|2528.3|2530.7|2526.7|26
1654182460000|2022-06-02 15:07:40|2532.7|2528.7|2534.3|2530.3|2534.3|2530.3|2532.7|2528.7|11
1654182470000|2022-06-02 15:07:50|2535.4|2531.4|2535.7|2531.7|2535.8|2531.8|2535.4|2531.4|16
1654182480000|2022-06-02 15:08:00|2535.3|2531.3|2532.2|2528.2|2535.3|2531.3|2532.2|2528.2|13
1654182490000|2022-06-02 15:08:10|2534.3|2530.3|2535|2531|2535.3|2531.3|2534.3|2530.3|210
1654182500000|2022-06-02 15:08:20|2536.2|2532.2|2535.9|2531.9|2536.4|2532.4|2535.4|2531.4|388
1654182510000|2022-06-02 15:08:30|2534.8|2530.8|2534.7|2530.7|2534.8|2530.8|2534.2|2530.2|178
1654182520000|2022-06-02 15:08:40|2534.8|2530.8|2535.7|2531.7|2535.8|2531.8|2534.8|2530.8|8
1654182530000|2022-06-02 15:08:50|2535.8|2531.8|2535.9|2531.9|2536.3|2532.3|2535.8|2531.8|2
1654182540000|2022-06-02 15:09:00|2536.3|2532.3|2532.7|2528.7|2536.3|2532.3|2532.3|2528.3|9
1654182550000|2022-06-02 15:09:10|2531.2|2527.2|2530.9|2526.9|2531.2|2527.2|2530.8|2526.8|28
1654182560000|2022-06-02 15:09:20|2531.3|2527.3|2529.7|2525.7|2531.3|2527.3|2529.7|2525.7|23
1654182570000|2022-06-02 15:09:30|2528.8|2524.8|2529.6|2525.6|2529.8|2525.8|2528.7|2524.7|182
1654182580000|2022-06-02 15:09:40|2528.3|2524.3|2527.9|2523.9|2528.3|2524.3|2527.9|2523.9|2
1654182590000|2022-06-02 15:09:50|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|1
1654182600000|2022-06-02 15:10:00|2528.6|2524.6|2527.5|2523.5|2528.6|2524.6|2527|2523|92
1654182610000|2022-06-02 15:10:10|2527|2523|2528.5|2524.5|2528.5|2524.5|2527|2523|8
1654182620000|2022-06-02 15:10:20|2528.6|2524.6|2528.5|2524.5|2528.6|2524.6|2528.5|2524.5|1
1654182630000|2022-06-02 15:10:30|2528.6|2524.6|2528|2524|2528.6|2524.6|2528|2524|8
1654182640000|2022-06-02 15:10:40|2526.6|2522.6|2526.5|2522.5|2527|2523|2526.5|2522.5|8
1654182650000|2022-06-02 15:10:50|2526.6|2522.6|2526.5|2522.5|2526.6|2522.6|2526.5|2522.5|2
1654182660000|2022-06-02 15:11:00|2526.6|2522.6|2526.5|2522.5|2526.6|2522.6|2526.5|2522.5|6
1654182670000|2022-06-02 15:11:10|2526.6|2522.6|2527.6|2523.6|2527.6|2523.6|2526.6|2522.6|1
1654182680000|2022-06-02 15:11:20|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|3
1654182690000|2022-06-02 15:11:30|2527|2523|2527|2523|2527|2523|2527|2523|3
1654182700000|2022-06-02 15:11:40|2526.7|2522.7|2532.2|2528.2|2532.2|2528.2|2526.7|2522.7|17
1654182720000|2022-06-02 15:12:00|2532.6|2528.6|2529.6|2525.6|2532.6|2528.6|2528.6|2524.6|41
1654182730000|2022-06-02 15:12:10|2530|2526|2530.6|2526.6|2530.6|2526.6|2530|2526|6
1654182740000|2022-06-02 15:12:20|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2
1654182750000|2022-06-02 15:12:30|||||||||5
1654182760000|2022-06-02 15:12:40|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|2530.6|2526.6|1
1654182770000|2022-06-02 15:12:50|||||||||3
1654182780000|2022-06-02 15:13:00|2529|2525|2526.5|2522.5|2529|2525|2526.5|2522.5|71
1654182790000|2022-06-02 15:13:10|2526|2522|2525.6|2521.6|2526|2522|2525.6|2521.6|16
1654182800000|2022-06-02 15:13:20|2526.5|2522.5|2526.5|2522.5|2526.6|2522.6|2526.5|2522.5|2
1654182810000|2022-06-02 15:13:30|||||||||4
1654182820000|2022-06-02 15:13:40|2526.6|2522.6|2526|2522|2526.6|2522.6|2526|2522|1
1654182830000|2022-06-02 15:13:50|2525.6|2521.6|2526.5|2522.5|2526.5|2522.5|2525.6|2521.6|5
1654182840000|2022-06-02 15:14:00|2526.6|2522.6|2526.5|2522.5|2526.6|2522.6|2526.5|2522.5|106
1654182860000|2022-06-02 15:14:20|||||||||1
1654182870000|2022-06-02 15:14:30|2526.6|2522.6|2526.5|2522.5|2526.6|2522.6|2526.5|2522.5|7
1654182880000|2022-06-02 15:14:40|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1654182890000|2022-06-02 15:14:50|||||||||1
1654182900000|2022-06-02 15:15:00|2527|2523|2526|2522|2527|2523|2526|2522|15
1654182910000|2022-06-02 15:15:10|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2522.6|2518.6|20
1654182920000|2022-06-02 15:15:20|2524.2|2520.2|2524.1|2520.1|2524.2|2520.2|2524.1|2520.1|2
1654182930000|2022-06-02 15:15:30|||||||||5
1654182940000|2022-06-02 15:15:40|2524.6|2520.6|2524|2520|2525.1|2521.1|2524|2520|11
1654182950000|2022-06-02 15:15:50|2523.6|2519.6|2524.5|2520.5|2525|2521|2523.6|2519.6|10
1654182960000|2022-06-02 15:16:00|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|2524.1|2520.1|4
1654182970000|2022-06-02 15:16:10|||||||||2
1654182980000|2022-06-02 15:16:20|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|1
1654182990000|2022-06-02 15:16:30|2523.2|2519.2|2522|2518|2523.2|2519.2|2522|2518|17
1654183000000|2022-06-02 15:16:40|2522.8|2518.8|2522.1|2518.1|2522.8|2518.8|2522.1|2518.1|10
1654183010000|2022-06-02 15:16:50|2522.5|2518.5|2519|2515|2522.5|2518.5|2519|2515|46
1654183020000|2022-06-02 15:17:00|2519.5|2515.5|2520.5|2516.5|2520.5|2516.5|2519.5|2515.5|16
1654183030000|2022-06-02 15:17:10|2520.3|2516.3|2518.6|2514.6|2520.3|2516.3|2518.6|2514.6|4
1654183040000|2022-06-02 15:17:20|2517.6|2513.6|2518.5|2514.5|2521.5|2517.5|2517.6|2513.6|68
1654183050000|2022-06-02 15:17:30|2518.6|2514.6|2518.1|2514.1|2518.6|2514.6|2518.1|2514.1|5
1654183060000|2022-06-02 15:17:40|2518|2514|2518|2514|2518|2514|2518|2514|9
1654183070000|2022-06-02 15:17:50|2517.6|2513.6|2517|2513|2518|2514|2517|2513|9
1654183080000|2022-06-02 15:18:00|2516.7|2512.7|2510.5|2506.5|2516.7|2512.7|2506.7|2502.7|82
1654183090000|2022-06-02 15:18:10|2510.6|2506.6|2509.1|2505.1|2510.6|2506.6|2508.6|2504.6|19
1654183100000|2022-06-02 15:18:20|2509.2|2505.2|2512|2508|2512|2508|2509.2|2505.2|26
1654183110000|2022-06-02 15:18:30|2512.5|2508.5|2512|2508|2512.5|2508.5|2512|2508|15
1654183120000|2022-06-02 15:18:40|2513|2509|2514.6|2510.6|2514.6|2510.6|2513|2509|44
1654183130000|2022-06-02 15:18:50|2515.5|2511.5|2514.5|2510.5|2516.5|2512.5|2514.5|2510.5|118
1654183140000|2022-06-02 15:19:00|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.5|2510.5|7
1654183150000|2022-06-02 15:19:10|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|8
1654183160000|2022-06-02 15:19:20|2514|2510|2514|2510|2514|2510|2514|2510|1
1654183170000|2022-06-02 15:19:30|||||||||5
1654183180000|2022-06-02 15:19:40|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|17
1654183190000|2022-06-02 15:19:50|2512.6|2508.6|2510.5|2506.5|2513|2509|2510|2506|49
1654183200000|2022-06-02 15:20:00|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|7
1654183210000|2022-06-02 15:20:10|2510.2|2506.2|2512|2508|2512|2508|2510.1|2506.1|27
1654183220000|2022-06-02 15:20:20|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|1
1654183230000|2022-06-02 15:20:30|2510.5|2506.5|2510|2506|2510.5|2506.5|2510|2506|22
1654183240000|2022-06-02 15:20:40|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|3
1654183250000|2022-06-02 15:20:50|2511.3|2507.3|2511.2|2507.2|2511.5|2507.5|2511.1|2507.1|8
1654183260000|2022-06-02 15:21:00|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|9
1654183270000|2022-06-02 15:21:10|2511|2507|2511|2507|2511|2507|2511|2507|0
1654183280000|2022-06-02 15:21:20|2510.2|2506.2|2509.5|2505.5|2510.2|2506.2|2508.6|2504.6|41
1654183290000|2022-06-02 15:21:30|2510|2506|2510.1|2506.1|2510.2|2506.2|2510|2506|21
1654183300000|2022-06-02 15:21:40|2510|2506|2510.1|2506.1|2510.1|2506.1|2510|2506|5
1654183310000|2022-06-02 15:21:50|||||||||1
1654183320000|2022-06-02 15:22:00|2510.2|2506.2|2510.1|2506.1|2510.2|2506.2|2510.1|2506.1|17
1654183330000|2022-06-02 15:22:10|2510|2506|2510.5|2506.5|2510.6|2506.6|2510|2506|5
1654183340000|2022-06-02 15:22:20|2510.6|2506.6|2511|2507|2511|2507|2510.2|2506.2|4
1654183350000|2022-06-02 15:22:30|2510.6|2506.6|2512.8|2508.8|2512.8|2508.8|2510|2506|63
1654183370000|2022-06-02 15:22:50|2513|2509|2513|2509|2513|2509|2512.8|2508.8|11
1654183380000|2022-06-02 15:23:00|2513.3|2509.3|2511.3|2507.3|2513.3|2509.3|2511.3|2507.3|47
1654183390000|2022-06-02 15:23:10|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2509.3|2505.3|46
1654183400000|2022-06-02 15:23:20|2512.7|2508.7|2513.2|2509.2|2513.2|2509.2|2512.7|2508.7|29
1654183410000|2022-06-02 15:23:30|2513.7|2509.7|2513.7|2509.7|2514.1|2510.1|2513.7|2509.7|2
1654183420000|2022-06-02 15:23:40|||||||||4
1654183440000|2022-06-02 15:24:00|2514.2|2510.2|2513.7|2509.7|2514.2|2510.2|2513.7|2509.7|3
1654183450000|2022-06-02 15:24:10|2514.1|2510.1|2514.2|2510.2|2514.2|2510.2|2514.1|2510.1|5
1654183470000|2022-06-02 15:24:30|||||||||2
1654183480000|2022-06-02 15:24:40|||||||||4
1654183500000|2022-06-02 15:25:00|2514.1|2510.1|2512.7|2508.7|2514.1|2510.1|2512.7|2508.7|157
1654183510000|2022-06-02 15:25:10|2511.7|2507.7|2510.7|2506.7|2511.7|2507.7|2510.7|2506.7|8
1654183520000|2022-06-02 15:25:20|2510.2|2506.2|2510.6|2506.6|2510.6|2506.6|2510.1|2506.1|375
1654183530000|2022-06-02 15:25:30|2510.5|2506.5|2509.1|2505.1|2510.5|2506.5|2509.1|2505.1|9
1654183540000|2022-06-02 15:25:40|||||||||14
1654183550000|2022-06-02 15:25:50|||||||||134
1654183560000|2022-06-02 15:26:00|2507.9|2503.9|2502.8|2498.8|2507.9|2503.9|2502.8|2498.8|233
1654183570000|2022-06-02 15:26:10|2503.8|2499.8|2502.8|2498.8|2505.9|2501.9|2502.3|2498.3|71
1654183580000|2022-06-02 15:26:20|2502.9|2498.9|2505.3|2501.3|2506.8|2502.8|2502.8|2498.8|14
1654183590000|2022-06-02 15:26:30|2504.9|2500.9|2503.9|2499.9|2504.9|2500.9|2503.9|2499.9|13
1654183600000|2022-06-02 15:26:40|2504.8|2500.8|2504.9|2500.9|2504.9|2500.9|2504.8|2500.8|63
1654183610000|2022-06-02 15:26:50|2504.8|2500.8|2505.4|2501.4|2505.4|2501.4|2504.8|2500.8|97
1654183620000|2022-06-02 15:27:00|2505.3|2501.3|2505.9|2501.9|2505.9|2501.9|2505.3|2501.3|38
1654183630000|2022-06-02 15:27:10|2506.5|2502.5|2504.9|2500.9|2507.4|2503.4|2504.9|2500.9|59
1654183640000|2022-06-02 15:27:20|2504.5|2500.5|2503.8|2499.8|2504.5|2500.5|2503.5|2499.5|11
1654183650000|2022-06-02 15:27:30|2503.7|2499.7|2503.8|2499.8|2503.8|2499.8|2502.9|2498.9|9
1654183660000|2022-06-02 15:27:40|2503.9|2499.9|2502.8|2498.8|2503.9|2499.9|2502.8|2498.8|28
1654183670000|2022-06-02 15:27:50|2502.3|2498.3|2499.9|2495.9|2502.3|2498.3|2499.9|2495.9|18
1654183680000|2022-06-02 15:28:00|2500|2496|2497.9|2493.9|2500|2496|2497.3|2493.3|110
1654183690000|2022-06-02 15:28:10|2498.2|2494.2|2504.2|2500.2|2504.2|2500.2|2498.2|2494.2|111
1654183700000|2022-06-02 15:28:20|2503.7|2499.7|2504.3|2500.3|2504.4|2500.4|2503.7|2499.7|148
1654183710000|2022-06-02 15:28:30|||||||||5
1654183720000|2022-06-02 15:28:40|||||||||3
1654183730000|2022-06-02 15:28:50|||||||||5
1654183740000|2022-06-02 15:29:00|2503.9|2499.9|2502.9|2498.9|2503.9|2499.9|2502.9|2498.9|16
1654183750000|2022-06-02 15:29:10|2502.3|2498.3|2498.8|2494.8|2502.3|2498.3|2498.8|2494.8|70
1654183760000|2022-06-02 15:29:20|2499.3|2495.3|2499.8|2495.8|2499.8|2495.8|2499.3|2495.3|14
1654183770000|2022-06-02 15:29:30|2499.3|2495.3|2499.4|2495.4|2499.4|2495.4|2498.8|2494.8|8
1654183780000|2022-06-02 15:29:40|2499.3|2495.3|2499.8|2495.8|2499.8|2495.8|2498.8|2494.8|17
1654183790000|2022-06-02 15:29:50|2500.3|2496.3|2501.9|2497.9|2501.9|2497.9|2500.3|2496.3|16
1654183800000|2022-06-02 15:30:00|2500.8|2496.8|2500.8|2496.8|2501.9|2497.9|2500.8|2496.8|8
1654183810000|2022-06-02 15:30:10|2501|2497|2504|2500|2504|2500|2501|2497|245
1654183820000|2022-06-02 15:30:20|2503.9|2499.9|2503.5|2499.5|2504|2500|2503.5|2499.5|4
1654183830000|2022-06-02 15:30:30|2503.9|2499.9|2504|2500|2504|2500|2503.9|2499.9|6
1654183840000|2022-06-02 15:30:40|2505|2501|2505.1|2501.1|2505.5|2501.5|2504.5|2500.5|16
1654183850000|2022-06-02 15:30:50|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|3
1654183860000|2022-06-02 15:31:00|2504.5|2500.5|2503.5|2499.5|2504.5|2500.5|2503.5|2499.5|39
1654183890000|2022-06-02 15:31:30|2502.5|2498.5|2503|2499|2503.1|2499.1|2502.5|2498.5|42
1654183900000|2022-06-02 15:31:40|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|21
1654183910000|2022-06-02 15:31:50|2504|2500|2504|2500|2504|2500|2504|2500|98
1654183920000|2022-06-02 15:32:00|2503.9|2499.9|2503|2499|2503.9|2499.9|2502.5|2498.5|71
1654183930000|2022-06-02 15:32:10|2503.1|2499.1|2503.5|2499.5|2503.5|2499.5|2503|2499|8
1654183940000|2022-06-02 15:32:20|2504|2500|2504.1|2500.1|2504.1|2500.1|2504|2500|1
1654183950000|2022-06-02 15:32:30|||||||||21
1654183960000|2022-06-02 15:32:40|2504.5|2500.5|2504.9|2500.9|2505|2501|2504.5|2500.5|11
1654183970000|2022-06-02 15:32:50|2504.5|2500.5|2504.5|2500.5|2505|2501|2504.5|2500.5|8
1654183980000|2022-06-02 15:33:00|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|7
1654183990000|2022-06-02 15:33:10|2505.5|2501.5|2504.5|2500.5|2505.5|2501.5|2504.5|2500.5|10
1654184000000|2022-06-02 15:33:20|||||||||6
1654184010000|2022-06-02 15:33:30|||||||||24
1654184020000|2022-06-02 15:33:40|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|12
1654184040000|2022-06-02 15:34:00|2505|2501|2505.9|2501.9|2506|2502|2505|2501|39
1654184050000|2022-06-02 15:34:10|||||||||10
1654184060000|2022-06-02 15:34:20|2506.5|2502.5|2506.4|2502.4|2506.5|2502.5|2506.4|2502.4|5
1654184070000|2022-06-02 15:34:30|2505.9|2501.9|2506|2502|2506|2502|2505.9|2501.9|42
1654184080000|2022-06-02 15:34:40|||||||||2
1654184090000|2022-06-02 15:34:50|||||||||1
1654184100000|2022-06-02 15:35:00|2505.9|2501.9|2505.9|2501.9|2506|2502|2505.9|2501.9|8
1654184110000|2022-06-02 15:35:10|2508.1|2504.1|2508|2504|2508.1|2504.1|2507.5|2503.5|3
1654184120000|2022-06-02 15:35:20|||||||||2
1654184130000|2022-06-02 15:35:30|2507.9|2503.9|2508|2504|2508|2504|2507.5|2503.5|3
1654184140000|2022-06-02 15:35:40|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|17
1654184150000|2022-06-02 15:35:50|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2
1654184160000|2022-06-02 15:36:00|2506.1|2502.1|2507.1|2503.1|2507.1|2503.1|2506.1|2502.1|12
1654184170000|2022-06-02 15:36:10|||||||||4
1654184180000|2022-06-02 15:36:20|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|4
1654184200000|2022-06-02 15:36:40|2507.1|2503.1|2505|2501|2507.1|2503.1|2504.5|2500.5|52
1654184210000|2022-06-02 15:36:50|2505.5|2501.5|2505.1|2501.1|2505.5|2501.5|2505|2501|4
1654184220000|2022-06-02 15:37:00|2505.5|2501.5|2504.5|2500.5|2505.5|2501.5|2504.5|2500.5|4
1654184230000|2022-06-02 15:37:10|2505.5|2501.5|2505.6|2501.6|2506.1|2502.1|2505.5|2501.5|17
1654184240000|2022-06-02 15:37:20|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506|2502|4
1654184270000|2022-06-02 15:37:50|2507.5|2503.5|2508|2504|2508.5|2504.5|2507.5|2503.5|24
1654184280000|2022-06-02 15:38:00|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|0
1654184290000|2022-06-02 15:38:10|2507.1|2503.1|2507.5|2503.5|2507.5|2503.5|2507.1|2503.1|1
1654184310000|2022-06-02 15:38:30|||||||||12
1654184320000|2022-06-02 15:38:40|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|3
1654184340000|2022-06-02 15:39:00|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|0
1654184370000|2022-06-02 15:39:30|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|0
1654184390000|2022-06-02 15:39:50|||||||||5
1654184400000|2022-06-02 15:40:00|2507.5|2503.5|2504.5|2500.5|2507.5|2503.5|2504.5|2500.5|55
1654184410000|2022-06-02 15:40:10|2505|2501|2505.5|2501.5|2506|2502|2505|2501|14
1654184420000|2022-06-02 15:40:20|||||||||2
1654184460000|2022-06-02 15:41:00|2506.3|2502.3|2507.6|2503.6|2507.6|2503.6|2506.3|2502.3|72
1654184470000|2022-06-02 15:41:10|2508|2504|2508.1|2504.1|2508.1|2504.1|2508|2504|4
1654184510000|2022-06-02 15:41:50|||||||||5
1654184520000|2022-06-02 15:42:00|2507|2503|2505.1|2501.1|2507|2503|2505.1|2501.1|28
1654184530000|2022-06-02 15:42:10|2504.5|2500.5|2505|2501|2505|2501|2504.5|2500.5|14
1654184540000|2022-06-02 15:42:20|2505.8|2501.8|2506.5|2502.5|2506.5|2502.5|2505.8|2501.8|3
1654184550000|2022-06-02 15:42:30|2506.1|2502.1|2505.6|2501.6|2506.1|2502.1|2505.6|2501.6|6
1654184560000|2022-06-02 15:42:40|||||||||3
1654184570000|2022-06-02 15:42:50|2506|2502|2506|2502|2506|2502|2506|2502|3
1654184600000|2022-06-02 15:43:20|2507|2503|2508|2504|2508|2504|2507|2503|16
1654184610000|2022-06-02 15:43:30|2507.9|2503.9|2507.4|2503.4|2507.9|2503.9|2507.4|2503.4|1
1654184620000|2022-06-02 15:43:40|2507|2503|2507|2503|2507|2503|2507|2503|0
1654184630000|2022-06-02 15:43:50|||||||||2
1654184660000|2022-06-02 15:44:20|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|1
1654184670000|2022-06-02 15:44:30|2506.5|2502.5|2506|2502|2506.5|2502.5|2506|2502|6
1654184690000|2022-06-02 15:44:50|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|1
1654184700000|2022-06-02 15:45:00|2504.9|2500.9|2504.5|2500.5|2504.9|2500.9|2504.5|2500.5|20
1654184710000|2022-06-02 15:45:10|2505.5|2501.5|2505.1|2501.1|2505.5|2501.5|2505.1|2501.1|36
1654184720000|2022-06-02 15:45:20|2506.1|2502.1|2506|2502|2506.1|2502.1|2505.5|2501.5|7
1654184750000|2022-06-02 15:45:50|2505.9|2501.9|2504.5|2500.5|2505.9|2501.9|2504.5|2500.5|12
1654184760000|2022-06-02 15:46:00|2504.9|2500.9|2505.1|2501.1|2505.1|2501.1|2504.9|2500.9|2
1654184770000|2022-06-02 15:46:10|2505|2501|2504.9|2500.9|2505|2501|2504.9|2500.9|0
1654184780000|2022-06-02 15:46:20|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|4
1654184790000|2022-06-02 15:46:30|||||||||5
1654184800000|2022-06-02 15:46:40|||||||||56
1654184810000|2022-06-02 15:46:50|||||||||2
1654184820000|2022-06-02 15:47:00|2503.5|2499.5|2502.1|2498.1|2503.5|2499.5|2502.1|2498.1|38
1654184830000|2022-06-02 15:47:10|2500.1|2496.1|2499.9|2495.9|2500.1|2496.1|2499.5|2495.5|163
1654184840000|2022-06-02 15:47:20|2498.8|2494.8|2500.6|2496.6|2500.6|2496.6|2497.5|2493.5|191
1654184850000|2022-06-02 15:47:30|2501|2497|2503.1|2499.1|2503.1|2499.1|2501|2497|20
1654184860000|2022-06-02 15:47:40|2503.5|2499.5|2503.1|2499.1|2504.1|2500.1|2503.1|2499.1|10
1654184870000|2022-06-02 15:47:50|2503.5|2499.5|2502.5|2498.5|2503.5|2499.5|2502.1|2498.1|31
1654184880000|2022-06-02 15:48:00|2503.7|2499.7|2505.1|2501.1|2505.6|2501.6|2503.7|2499.7|55
1654184890000|2022-06-02 15:48:10|2503.7|2499.7|2504.1|2500.1|2504.1|2500.1|2503.7|2499.7|56
1654184900000|2022-06-02 15:48:20|2504.7|2500.7|2504.2|2500.2|2504.7|2500.7|2504.2|2500.2|50
1654184910000|2022-06-02 15:48:30|2504.1|2500.1|2505.1|2501.1|2505.1|2501.1|2503.6|2499.6|43
1654184920000|2022-06-02 15:48:40|2504.4|2500.4|2505.1|2501.1|2505.1|2501.1|2504.4|2500.4|57
1654184930000|2022-06-02 15:48:50|2505.7|2501.7|2505.7|2501.7|2507|2503|2505.6|2501.6|193
1654184940000|2022-06-02 15:49:00|2506.4|2502.4|2506.7|2502.7|2506.9|2502.9|2506.4|2502.4|95
1654184950000|2022-06-02 15:49:10|2506.4|2502.4|2506.7|2502.7|2506.7|2502.7|2506.4|2502.4|24
1654184960000|2022-06-02 15:49:20|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|30
1654184970000|2022-06-02 15:49:30|2507.4|2503.4|2507.7|2503.7|2507.7|2503.7|2507.4|2503.4|33
1654184980000|2022-06-02 15:49:40|2507.4|2503.4|2507.7|2503.7|2507.7|2503.7|2507.4|2503.4|44
1654184990000|2022-06-02 15:49:50|2507.1|2503.1|2506.1|2502.1|2507.7|2503.7|2505.7|2501.7|121
1654185000000|2022-06-02 15:50:00|2505|2501|2502.1|2498.1|2505.1|2501.1|2502.1|2498.1|25
1654185010000|2022-06-02 15:50:10|2501.5|2497.5|2502.1|2498.1|2502.1|2498.1|2501.5|2497.5|24
1654185020000|2022-06-02 15:50:20|2503|2499|2503|2499|2503|2499|2503|2499|3
1654185060000|2022-06-02 15:51:00|2503.1|2499.1|2503|2499|2503.1|2499.1|2503|2499|2
1654185090000|2022-06-02 15:51:30|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|1
1654185100000|2022-06-02 15:51:40|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|6
1654185130000|2022-06-02 15:52:10|2501.1|2497.1|2500.1|2496.1|2501.1|2497.1|2500.1|2496.1|35
1654185140000|2022-06-02 15:52:20|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|10
1654185150000|2022-06-02 15:52:30|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|0
1654185170000|2022-06-02 15:52:50|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|8
1654185180000|2022-06-02 15:53:00|2501|2497|2501|2497|2501|2497|2501|2497|2
1654185240000|2022-06-02 15:54:00|2501.1|2497.1|2501|2497|2501.1|2497.1|2501|2497|3
1654185250000|2022-06-02 15:54:10|||||||||3
1654185270000|2022-06-02 15:54:30|2501.1|2497.1|2501|2497|2501.1|2497.1|2501|2497|2
1654185300000|2022-06-02 15:55:00|2500.9|2496.9|2499.1|2495.1|2500.9|2496.9|2499.1|2495.1|3
1654185310000|2022-06-02 15:55:10|2498.5|2494.5|2498.1|2494.1|2498.5|2494.5|2498.1|2494.1|6
1654185320000|2022-06-02 15:55:20|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|10
1654185330000|2022-06-02 15:55:30|2498.5|2494.5|2498.6|2494.6|2498.6|2494.6|2498.5|2494.5|17
1654185340000|2022-06-02 15:55:40|||||||||2
1654185360000|2022-06-02 15:56:00|2498.7|2494.7|2499.1|2495.1|2499.1|2495.1|2498.7|2494.7|2
1654185370000|2022-06-02 15:56:10|||||||||3
1654185380000|2022-06-02 15:56:20|||||||||2
1654185390000|2022-06-02 15:56:30|2499.6|2495.6|2500|2496|2500|2496|2499.1|2495.1|162
1654185400000|2022-06-02 15:56:40|2500.7|2496.7|2501.4|2497.4|2501.4|2497.4|2500.4|2496.4|7
1654185410000|2022-06-02 15:56:50|2501.9|2497.9|2502.4|2498.4|2502.4|2498.4|2501.9|2497.9|3
1654185420000|2022-06-02 15:57:00|2502.7|2498.7|2502.4|2498.4|2502.9|2498.9|2502.4|2498.4|15
1654185430000|2022-06-02 15:57:10|||||||||1
1654185440000|2022-06-02 15:57:20|2502.7|2498.7|2502.9|2498.9|2502.9|2498.9|2502.7|2498.7|4
1654185450000|2022-06-02 15:57:30|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|0
1654185480000|2022-06-02 15:58:00|2503|2499|2503|2499|2503|2499|2503|2499|0
1654185490000|2022-06-02 15:58:10|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|3
1654185500000|2022-06-02 15:58:20|||||||||1
1654185510000|2022-06-02 15:58:30|2503|2499|2503|2499|2503|2499|2503|2499|3
1654185580000|2022-06-02 15:59:40|2502.6|2498.6|2502.4|2498.4|2502.6|2498.6|2501.5|2497.5|12
1654185590000|2022-06-02 15:59:50|2502|2498|2501.5|2497.5|2502.4|2498.4|2501.5|2497.5|2
1654185600000|2022-06-02 16:00:00|2502.4|2498.4|2502.4|2498.4|2502.5|2498.5|2502.4|2498.4|1
1654185640000|2022-06-02 16:00:40|||||||||2
1654185650000|2022-06-02 16:00:50|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|16
1654185720000|2022-06-02 16:02:00|||||||||2
1654185740000|2022-06-02 16:02:20|2502.1|2498.1|2502.9|2498.9|2502.9|2498.9|2502.1|2498.1|21
1654185750000|2022-06-02 16:02:30|2502.5|2498.5|2502.6|2498.6|2503.4|2499.4|2502.5|2498.5|4
1654185760000|2022-06-02 16:02:40|2503.4|2499.4|2503.5|2499.5|2503.5|2499.5|2503.4|2499.4|5
1654185820000|2022-06-02 16:03:40|||||||||50
1654185850000|2022-06-02 16:04:10|2503.6|2499.6|2504|2500|2504|2500|2503.2|2499.2|14
1654185870000|2022-06-02 16:04:30|||||||||1
1654185910000|2022-06-02 16:05:10|2504.6|2500.6|2505.4|2501.4|2505.4|2501.4|2504.6|2500.6|84
1654185930000|2022-06-02 16:05:30|||||||||1
1654185950000|2022-06-02 16:05:50|||||||||3
1654185990000|2022-06-02 16:06:30|||||||||2
1654186030000|2022-06-02 16:07:10|||||||||2
1654186050000|2022-06-02 16:07:30|2505|2501|2503.4|2499.4|2505|2501|2503.4|2499.4|24
1654186060000|2022-06-02 16:07:40|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|1
1654186070000|2022-06-02 16:07:50|2504.4|2500.4|2503.9|2499.9|2504.4|2500.4|2503.9|2499.9|3
1654186080000|2022-06-02 16:08:00|2504.4|2500.4|2504.2|2500.2|2504.4|2500.4|2504.2|2500.2|3
1654186090000|2022-06-02 16:08:10|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|0
1654186110000|2022-06-02 16:08:30|2504|2500|2504.9|2500.9|2504.9|2500.9|2504|2500|14
1654186140000|2022-06-02 16:09:00|||||||||1
1654186160000|2022-06-02 16:09:20|2505|2501|2505|2501|2505|2501|2505|2501|2
1654186180000|2022-06-02 16:09:40|||||||||3
1654186260000|2022-06-02 16:11:00|||||||||2
1654186310000|2022-06-02 16:11:50|||||||||2
1654186340000|2022-06-02 16:12:20|||||||||2
1654186380000|2022-06-02 16:13:00|2505.7|2501.7|2505.9|2501.9|2505.9|2501.9|2505.7|2501.7|4
1654186400000|2022-06-02 16:13:20|2506|2502|2506.4|2502.4|2506.4|2502.4|2506|2502|1
1654186420000|2022-06-02 16:13:40|2506.7|2502.7|2506.4|2502.4|2507.2|2503.2|2506.4|2502.4|11
1654186430000|2022-06-02 16:13:50|||||||||2
1654186460000|2022-06-02 16:14:20|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|25
1654186480000|2022-06-02 16:14:40|2505.5|2501.5|2505.9|2501.9|2505.9|2501.9|2505.5|2501.5|0
1654186500000|2022-06-02 16:15:00|||||||||2
1654186510000|2022-06-02 16:15:10|2506|2502|2506.7|2502.7|2506.7|2502.7|2506|2502|3
1654186520000|2022-06-02 16:15:20|||||||||4
1654186550000|2022-06-02 16:15:50|2507|2503|2507|2503|2507|2503|2507|2503|1
1654186560000|2022-06-02 16:16:00|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1654186570000|2022-06-02 16:16:10|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2
1654186590000|2022-06-02 16:16:30|2508.7|2504.7|2508|2504|2508.7|2504.7|2508|2504|10
1654186620000|2022-06-02 16:17:00|||||||||2
1654186650000|2022-06-02 16:17:30|2507.6|2503.6|2506.7|2502.7|2507.6|2503.6|2506.7|2502.7|22
1654186670000|2022-06-02 16:17:50|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|1
1654186680000|2022-06-02 16:18:00|2507.4|2503.4|2508.2|2504.2|2508.9|2504.9|2507.2|2503.2|23
1654186700000|2022-06-02 16:18:20|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|1
1654186720000|2022-06-02 16:18:40|||||||||3
1654186740000|2022-06-02 16:19:00|2508.7|2504.7|2508.9|2504.9|2508.9|2504.9|2508.7|2504.7|11
1654186750000|2022-06-02 16:19:10|2509|2505|2508.9|2504.9|2509|2505|2508.9|2504.9|1
1654186780000|2022-06-02 16:19:40|||||||||3
1654186800000|2022-06-02 16:20:00|2509|2505|2508.9|2504.9|2509|2505|2508.9|2504.9|1
1654186820000|2022-06-02 16:20:20|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|0
1654186880000|2022-06-02 16:21:20|||||||||3
1654186930000|2022-06-02 16:22:10|||||||||1
1654186960000|2022-06-02 16:22:40|||||||||1
1654186980000|2022-06-02 16:23:00|2510.7|2506.7|2510.2|2506.2|2510.7|2506.7|2510.2|2506.2|1
1654186990000|2022-06-02 16:23:10|2510.4|2506.4|2510.2|2506.2|2510.4|2506.4|2510.2|2506.2|1
1654187040000|2022-06-02 16:24:00|2508.7|2504.7|2506.7|2502.7|2508.7|2504.7|2506.7|2502.7|50
1654187050000|2022-06-02 16:24:10|||||||||1
1654187060000|2022-06-02 16:24:20|||||||||1
1654187070000|2022-06-02 16:24:30|||||||||2
1654187100000|2022-06-02 16:25:00|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|0
1654187110000|2022-06-02 16:25:10|||||||||2
1654187120000|2022-06-02 16:25:20|2507.1|2503.1|2508.2|2504.2|2508.2|2504.2|2507.1|2503.1|5
1654187140000|2022-06-02 16:25:40|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|1
1654187150000|2022-06-02 16:25:50|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|1
1654187160000|2022-06-02 16:26:00|||||||||1
1654187170000|2022-06-02 16:26:10|2508.1|2504.1|2508.2|2504.2|2508.2|2504.2|2508.1|2504.1|2
1654187190000|2022-06-02 16:26:30|||||||||1
1654187200000|2022-06-02 16:26:40|||||||||1
1654187210000|2022-06-02 16:26:50|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1654187220000|2022-06-02 16:27:00|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|3
1654187240000|2022-06-02 16:27:20|2506.7|2502.7|2506.9|2502.9|2507.2|2503.2|2506.7|2502.7|17
1654187250000|2022-06-02 16:27:30|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|0
1654187270000|2022-06-02 16:27:50|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|4
1654187330000|2022-06-02 16:28:50|||||||||1
1654187350000|2022-06-02 16:29:10|||||||||1
1654187360000|2022-06-02 16:29:20|||||||||2
1654187390000|2022-06-02 16:29:50|||||||||1
1654187410000|2022-06-02 16:30:10|||||||||1
1654187430000|2022-06-02 16:30:30|||||||||3
1654187460000|2022-06-02 16:31:00|||||||||1
1654187490000|2022-06-02 16:31:30|||||||||1
1654187500000|2022-06-02 16:31:40|2507.4|2503.4|2507.3|2503.3|2507.4|2503.4|2506.8|2502.8|7
1654187530000|2022-06-02 16:32:10|||||||||1
1654187540000|2022-06-02 16:32:20|||||||||1
1654187550000|2022-06-02 16:32:30|2507.4|2503.4|2506.9|2502.9|2507.4|2503.4|2506.9|2502.9|4
1654187560000|2022-06-02 16:32:40|2507.4|2503.4|2507.3|2503.3|2507.4|2503.4|2507.3|2503.3|2
1654187570000|2022-06-02 16:32:50|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1654187580000|2022-06-02 16:33:00|2507.3|2503.3|2507.3|2503.3|2507.4|2503.4|2507.3|2503.3|4
1654187590000|2022-06-02 16:33:10|2507.4|2503.4|2507.3|2503.3|2507.4|2503.4|2507.3|2503.3|1
1654187600000|2022-06-02 16:33:20|2507.4|2503.4|2507.3|2503.3|2507.4|2503.4|2506.8|2502.8|8
1654187610000|2022-06-02 16:33:30|2507.4|2503.4|2506.9|2502.9|2507.8|2503.8|2506.9|2502.9|3
1654187620000|2022-06-02 16:33:40|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.3|2503.3|1
1654187630000|2022-06-02 16:33:50|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2
1654187660000|2022-06-02 16:34:20|||||||||2
1654187700000|2022-06-02 16:35:00|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.3|2503.3|1
1654187710000|2022-06-02 16:35:10|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|5
1654187720000|2022-06-02 16:35:20|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2506.4|2502.4|5
1654187740000|2022-06-02 16:35:40|||||||||2
1654187750000|2022-06-02 16:35:50|||||||||3
1654187790000|2022-06-02 16:36:30|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|6
1654187820000|2022-06-02 16:37:00|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|1
1654187840000|2022-06-02 16:37:20|2506.8|2502.8|2506.9|2502.9|2506.9|2502.9|2506.4|2502.4|5
1654187850000|2022-06-02 16:37:30|2507|2503|2507|2503|2507|2503|2506.8|2502.8|3
1654187880000|2022-06-02 16:38:00|||||||||1
1654187890000|2022-06-02 16:38:10|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1654187910000|2022-06-02 16:38:30|2507|2503|2507|2503|2507|2503|2507|2503|0
1654187920000|2022-06-02 16:38:40|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|0
1654187930000|2022-06-02 16:38:50|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|1
1654187940000|2022-06-02 16:39:00|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|1
1654187950000|2022-06-02 16:39:10|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1654187970000|2022-06-02 16:39:30|||||||||2
1654188050000|2022-06-02 16:40:50|||||||||4
1654188060000|2022-06-02 16:41:00|||||||||1
1654188090000|2022-06-02 16:41:30|2507|2503|2507.4|2503.4|2507.4|2503.4|2507|2503|22
1654188100000|2022-06-02 16:41:40|2506.8|2502.8|2507.4|2503.4|2507.4|2503.4|2506.8|2502.8|85
1654188110000|2022-06-02 16:41:50|2507.5|2503.5|2508.8|2504.8|2508.8|2504.8|2507.5|2503.5|8
1654188120000|2022-06-02 16:42:00|2508.4|2504.4|2508.9|2504.9|2508.9|2504.9|2508.4|2504.4|0
1654188150000|2022-06-02 16:42:30|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|0
1654188200000|2022-06-02 16:43:20|||||||||5
1654188300000|2022-06-02 16:45:00|2509.1|2505.1|2509.3|2505.3|2509.3|2505.3|2509.1|2505.1|3
1654188310000|2022-06-02 16:45:10|2509.8|2505.8|2509.1|2505.1|2509.8|2505.8|2509.1|2505.1|19
1654188320000|2022-06-02 16:45:20|2508.8|2504.8|2509.8|2505.8|2509.8|2505.8|2508.8|2504.8|11
1654188330000|2022-06-02 16:45:30|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|6
1654188340000|2022-06-02 16:45:40|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|10
1654188350000|2022-06-02 16:45:50|2508.8|2504.8|2509.1|2505.1|2509.6|2505.6|2508.8|2504.8|24
1654188360000|2022-06-02 16:46:00|2509.6|2505.6|2509.8|2505.8|2509.8|2505.8|2509.6|2505.6|11
1654188370000|2022-06-02 16:46:10|2510|2506|2509.8|2505.8|2510|2506|2509.3|2505.3|26
1654188390000|2022-06-02 16:46:30|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|0
1654188410000|2022-06-02 16:46:50|||||||||32
1654188430000|2022-06-02 16:47:10|||||||||2
1654188470000|2022-06-02 16:47:50|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|10
1654188480000|2022-06-02 16:48:00|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|0
1654188510000|2022-06-02 16:48:30|||||||||3
1654188530000|2022-06-02 16:48:50|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|1
1654188550000|2022-06-02 16:49:10|||||||||1
1654188590000|2022-06-02 16:49:50|||||||||1
1654188600000|2022-06-02 16:50:00|2509.1|2505.1|2507.1|2503.1|2509.1|2505.1|2507.1|2503.1|3
1654188610000|2022-06-02 16:50:10|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|0
1654188640000|2022-06-02 16:50:40|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|0
1654188650000|2022-06-02 16:50:50|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|5
1654188660000|2022-06-02 16:51:00|2506.4|2502.4|2506.3|2502.3|2506.4|2502.4|2506.3|2502.3|2
1654188670000|2022-06-02 16:51:10|||||||||4
1654188680000|2022-06-02 16:51:20|||||||||1
1654188690000|2022-06-02 16:51:30|||||||||1
1654188700000|2022-06-02 16:51:40|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|1
1654188710000|2022-06-02 16:51:50|2505|2501|2505|2501|2505|2501|2505|2501|1
1654188720000|2022-06-02 16:52:00|2504.9|2500.9|2504.3|2500.3|2504.9|2500.9|2504.3|2500.3|37
1654188730000|2022-06-02 16:52:10|2504.4|2500.4|2504.8|2500.8|2504.8|2500.8|2504.4|2500.4|3
1654188740000|2022-06-02 16:52:20|2505.8|2501.8|2506.1|2502.1|2506.1|2502.1|2505.8|2501.8|13
1654188750000|2022-06-02 16:52:30|||||||||1
1654188760000|2022-06-02 16:52:40|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|0
1654188780000|2022-06-02 16:53:00|2506.1|2502.1|2506.5|2502.5|2506.5|2502.5|2506.1|2502.1|1
1654188810000|2022-06-02 16:53:30|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|0
1654188820000|2022-06-02 16:53:40|||||||||1
1654188840000|2022-06-02 16:54:00|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507|2503|3
1654188860000|2022-06-02 16:54:20|||||||||2
1654188870000|2022-06-02 16:54:30|||||||||2
1654188890000|2022-06-02 16:54:50|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|3
1654188900000|2022-06-02 16:55:00|2509.5|2505.5|2510.3|2506.3|2510.3|2506.3|2509.4|2505.4|42
1654188960000|2022-06-02 16:56:00|2510.8|2506.8|2510.4|2506.4|2510.8|2506.8|2510.4|2506.4|15
1654188970000|2022-06-02 16:56:10|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|1
1654189000000|2022-06-02 16:56:40|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|0
1654189030000|2022-06-02 16:57:10|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|0
1654189050000|2022-06-02 16:57:30|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|4
1654189080000|2022-06-02 16:58:00|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|1
1654189110000|2022-06-02 16:58:30|2509.8|2505.8|2509|2505|2509.8|2505.8|2509|2505|0
1654189130000|2022-06-02 16:58:50|2509.8|2505.8|2509|2505|2509.8|2505.8|2509|2505|1
1654189150000|2022-06-02 16:59:10|||||||||1
1654189160000|2022-06-02 16:59:20|2508|2504|2508|2504|2508|2504|2507.9|2503.9|5
1654189170000|2022-06-02 16:59:30|2508.8|2504.8|2508.2|2504.2|2508.8|2504.8|2508.2|2504.2|6
1654189180000|2022-06-02 16:59:40|2509|2505|2509|2505|2509|2505|2509|2505|0
1654189190000|2022-06-02 16:59:50|2509.5|2505.5|2510|2506|2510|2506|2509.5|2505.5|7
1654189200000|2022-06-02 17:00:00|2510.1|2506.1|2513|2509|2513|2509|2510.1|2506.1|42
1654189210000|2022-06-02 17:00:10|2513.5|2509.5|2513.4|2509.4|2513.5|2509.5|2513.4|2509.4|8
1654189220000|2022-06-02 17:00:20|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|1
1654189230000|2022-06-02 17:00:30|2513.5|2509.5|2513.4|2509.4|2513.5|2509.5|2513.4|2509.4|1
1654189250000|2022-06-02 17:00:50|||||||||3
1654189260000|2022-06-02 17:01:00|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|3
1654189280000|2022-06-02 17:01:20|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|0
1654189290000|2022-06-02 17:01:30|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|0
1654189300000|2022-06-02 17:01:40|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|1
1654189360000|2022-06-02 17:02:40|2514.1|2510.1|2513.4|2509.4|2514.1|2510.1|2513.4|2509.4|2
1654189430000|2022-06-02 17:03:50|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|4
1654189440000|2022-06-02 17:04:00|2512.9|2508.9|2512.4|2508.4|2512.9|2508.9|2512.3|2508.3|1
1654189450000|2022-06-02 17:04:10|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|0
1654189480000|2022-06-02 17:04:40|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1654189530000|2022-06-02 17:05:30|2512.3|2508.3|2512.3|2508.3|2512.4|2508.4|2512.3|2508.3|3
1654189600000|2022-06-02 17:06:40|2512.4|2508.4|2512.3|2508.3|2512.4|2508.4|2512.3|2508.3|1
1654189610000|2022-06-02 17:06:50|2512.4|2508.4|2512.8|2508.8|2512.8|2508.8|2512.3|2508.3|3
1654189620000|2022-06-02 17:07:00|2512.4|2508.4|2511.8|2507.8|2512.4|2508.4|2511.8|2507.8|1
1654189640000|2022-06-02 17:07:20|||||||||1
1654189700000|2022-06-02 17:08:20|||||||||1
1654189730000|2022-06-02 17:08:50|||||||||1
1654189770000|2022-06-02 17:09:30|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|1
1654189860000|2022-06-02 17:11:00|||||||||1
1654189870000|2022-06-02 17:11:10|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|4
1654189880000|2022-06-02 17:11:20|2510.4|2506.4|2509.4|2505.4|2510.4|2506.4|2509.4|2505.4|5
1654189890000|2022-06-02 17:11:30|2509|2505|2510|2506|2510|2506|2509|2505|8
1654189900000|2022-06-02 17:11:40|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|0
1654189940000|2022-06-02 17:12:20|||||||||2
1654189960000|2022-06-02 17:12:40|||||||||1
1654190010000|2022-06-02 17:13:30|2510.1|2506.1|2508.9|2504.9|2510.1|2506.1|2508.9|2504.9|12
1654190020000|2022-06-02 17:13:40|2509.3|2505.3|2509.4|2505.4|2509.4|2505.4|2509.3|2505.3|1
1654190070000|2022-06-02 17:14:30|||||||||2
1654190090000|2022-06-02 17:14:50|2509.3|2505.3|2509.3|2505.3|2509.3|2505.3|2509.3|2505.3|24
1654190110000|2022-06-02 17:15:10|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|0
1654190130000|2022-06-02 17:15:30|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|0
1654190140000|2022-06-02 17:15:40|||||||||1
1654190150000|2022-06-02 17:15:50|||||||||1
1654190220000|2022-06-02 17:17:00|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|4
1654190310000|2022-06-02 17:18:30|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|9
1654190320000|2022-06-02 17:18:40|2511|2507|2511|2507|2511|2507|2511|2507|1
1654190440000|2022-06-02 17:20:40|||||||||3
1654190490000|2022-06-02 17:21:30|||||||||3
1654190520000|2022-06-02 17:22:00|||||||||1
1654190530000|2022-06-02 17:22:10|||||||||2
1654190560000|2022-06-02 17:22:40|||||||||3
1654190580000|2022-06-02 17:23:00|||||||||2
1654190590000|2022-06-02 17:23:10|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|1
1654190600000|2022-06-02 17:23:20|2511|2507|2511|2507|2511|2507|2511|2507|3
1654190630000|2022-06-02 17:23:50|2511.8|2507.8|2512|2508|2512|2508|2511.8|2507.8|10
1654190640000|2022-06-02 17:24:00|2512.8|2508.8|2513|2509|2513|2509|2512.8|2508.8|3
1654190650000|2022-06-02 17:24:10|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|5
1654190660000|2022-06-02 17:24:20|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|2
1654190670000|2022-06-02 17:24:30|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.3|2510.3|1
1654190680000|2022-06-02 17:24:40|2514.3|2510.3|2513.9|2509.9|2514.3|2510.3|2513.9|2509.9|4
1654190710000|2022-06-02 17:25:10|2513.7|2509.7|2513.4|2509.4|2513.7|2509.7|2513.4|2509.4|1
1654190740000|2022-06-02 17:25:40|2513.8|2509.8|2515.3|2511.3|2515.3|2511.3|2513.8|2509.8|13
1654190760000|2022-06-02 17:26:00|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|1
1654190770000|2022-06-02 17:26:10|2515.5|2511.5|2514.8|2510.8|2515.5|2511.5|2514.8|2510.8|21
1654190780000|2022-06-02 17:26:20|||||||||1
1654190790000|2022-06-02 17:26:30|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2
1654190800000|2022-06-02 17:26:40|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|2515.3|2511.3|0
1654190830000|2022-06-02 17:27:10|||||||||4
1654190840000|2022-06-02 17:27:20|||||||||1
1654190870000|2022-06-02 17:27:50|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|1
1654190880000|2022-06-02 17:28:00|||||||||21
1654190890000|2022-06-02 17:28:10|2516|2512|2516|2512|2516|2512|2516|2512|8
1654190910000|2022-06-02 17:28:30|2515.6|2511.6|2516|2512|2516|2512|2515.5|2511.5|3
1654190920000|2022-06-02 17:28:40|2515.7|2511.7|2515.3|2511.3|2515.7|2511.7|2515.3|2511.3|17
1654190930000|2022-06-02 17:28:50|2515.4|2511.4|2516.8|2512.8|2516.8|2512.8|2515.4|2511.4|3
1654190940000|2022-06-02 17:29:00|||||||||5
1654190950000|2022-06-02 17:29:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|6
1654190960000|2022-06-02 17:29:20|2517.3|2513.3|2514.3|2510.3|2517.4|2513.4|2514.3|2510.3|11
1654190980000|2022-06-02 17:29:40|2514.4|2510.4|2514.8|2510.8|2514.8|2510.8|2514.4|2510.4|1
1654190990000|2022-06-02 17:29:50|2515.2|2511.2|2517.2|2513.2|2518.2|2513.4|2515.2|2510.2|14
1654255800000|2022-06-03 11:30:00|2513.2|2509.2|2511.1|2507.1|2513.2|2509.2|2511.1|2507.1|6
1654255810000|2022-06-03 11:30:10|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.1|2507.1|3
1654255820000|2022-06-03 11:30:20|2511.7|2507.7|2511.6|2507.6|2511.7|2507.7|2511.6|2507.6|1
1654255830000|2022-06-03 11:30:30|2509.1|2505.1|2509.5|2505.5|2509.5|2505.5|2508.5|2504.5|13
1654255840000|2022-06-03 11:30:40|2508.7|2504.7|2505.4|2501.4|2508.7|2504.7|2504.4|2500.4|20
1654255850000|2022-06-03 11:30:50|2505.6|2501.6|2506.5|2502.5|2506.5|2502.5|2505.6|2501.6|6
1654255860000|2022-06-03 11:31:00|2506.9|2502.9|2504.5|2500.5|2507.1|2503.1|2504.5|2500.5|5
1654255870000|2022-06-03 11:31:10|2504.4|2500.4|2504.4|2500.4|2504.5|2500.5|2504.4|2500.4|2
1654255880000|2022-06-03 11:31:20|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|0
1654255890000|2022-06-03 11:31:30|2506|2502|2505.5|2501.5|2506|2502|2505.5|2501.5|2
1654255900000|2022-06-03 11:31:40|2505.9|2501.9|2506.6|2502.6|2506.6|2502.6|2505.9|2501.9|3
1654255910000|2022-06-03 11:31:50|2507.1|2503.1|2507.5|2503.5|2507.5|2503.5|2507.1|2503.1|0
1654255920000|2022-06-03 11:32:00|2507.6|2503.6|2507.4|2503.4|2508.2|2504.2|2507.4|2503.4|3
1654255930000|2022-06-03 11:32:10|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|0
1654255950000|2022-06-03 11:32:30|||||||||2
1654255970000|2022-06-03 11:32:50|2507.1|2503.1|2515|2511|2515|2511|2505.9|2501.9|34
1654255980000|2022-06-03 11:33:00|2513.6|2509.6|2513.4|2509.4|2515.5|2511.5|2512.6|2508.6|36
1654255990000|2022-06-03 11:33:10|2513.1|2509.1|2512.5|2508.5|2513.5|2509.5|2510.9|2506.9|11
1654256000000|2022-06-03 11:33:20|2512|2508|2511.5|2507.5|2512|2508|2511.5|2507.5|2
1654256010000|2022-06-03 11:33:30|2511|2507|2513.5|2509.5|2513.5|2509.5|2511|2507|2
1654256020000|2022-06-03 11:33:40|2513.9|2509.9|2514|2510|2514|2510|2513.9|2509.9|1
1654256030000|2022-06-03 11:33:50|2514.5|2510.5|2515|2511|2515.5|2511.5|2514.1|2510.1|14
1654256040000|2022-06-03 11:34:00|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2
1654256050000|2022-06-03 11:34:10|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|0
1654256070000|2022-06-03 11:34:30|2513|2509|2513|2509|2513|2509|2513|2509|1
1654256080000|2022-06-03 11:34:40|2513.4|2509.4|2513.5|2509.5|2513.5|2509.5|2513.4|2509.4|2
1654256100000|2022-06-03 11:35:00|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2
1654256140000|2022-06-03 11:35:40|||||||||1
1654256160000|2022-06-03 11:36:00|||||||||1
1654256170000|2022-06-03 11:36:10|2512.5|2508.5|2512.5|2508.5|2512.6|2508.6|2512.5|2508.5|2
1654256180000|2022-06-03 11:36:20|||||||||1
1654256200000|2022-06-03 11:36:40|||||||||1
1654256210000|2022-06-03 11:36:50|||||||||1
1654256220000|2022-06-03 11:37:00|2514.4|2510.4|2514|2510|2515|2511|2514|2510|4
1654256260000|2022-06-03 11:37:40|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|0
1654256340000|2022-06-03 11:39:00|2514|2510|2514|2510|2514|2510|2514|2510|0
1654256360000|2022-06-03 11:39:20|2512.9|2508.9|2512.1|2508.1|2512.9|2508.9|2512.1|2508.1|10
1654256370000|2022-06-03 11:39:30|2512.5|2508.5|2512.4|2508.4|2512.5|2508.5|2512.4|2508.4|1
1654256380000|2022-06-03 11:39:40|2511.9|2507.9|2510.4|2506.4|2511.9|2507.9|2510.4|2506.4|2
1654256400000|2022-06-03 11:40:00|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2
1654256420000|2022-06-03 11:40:20|||||||||1
1654256430000|2022-06-03 11:40:30|2510.1|2506.1|2510|2506|2510.1|2506.1|2510|2506|1
1654256440000|2022-06-03 11:40:40|2510.4|2506.4|2510|2506|2511|2507|2509.4|2505.4|6
1654256450000|2022-06-03 11:40:50|2511|2507|2510.5|2506.5|2511|2507|2510|2506|1
1654256460000|2022-06-03 11:41:00|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|1
1654256470000|2022-06-03 11:41:10|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2
1654256520000|2022-06-03 11:42:00|2511.6|2507.6|2512|2508|2512|2508|2511.6|2507.6|1
1654256530000|2022-06-03 11:42:10|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1654256570000|2022-06-03 11:42:50|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|0
1654256660000|2022-06-03 11:44:20|2512.1|2508.1|2510|2506|2512.1|2508.1|2510|2506|4
1654256730000|2022-06-03 11:45:30|2510.1|2506.1|2508.5|2504.5|2510.1|2506.1|2508.5|2504.5|2
1654256740000|2022-06-03 11:45:40|2508|2504|2508|2504|2508|2504|2507.6|2503.6|1
1654256750000|2022-06-03 11:45:50|2508.1|2504.1|2508|2504|2508.1|2504.1|2508|2504|1
1654256760000|2022-06-03 11:46:00|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|0
1654256800000|2022-06-03 11:46:40|2508|2504|2508|2504|2508|2504|2508|2504|0
1654256810000|2022-06-03 11:46:50|2508.5|2504.5|2508.1|2504.1|2508.5|2504.5|2508|2504|2
1654256820000|2022-06-03 11:47:00|2508.5|2504.5|2509.5|2505.5|2509.5|2505.5|2508.5|2504.5|2
1654256830000|2022-06-03 11:47:10|2509.6|2505.6|2509.5|2505.5|2510|2506|2509.5|2505.5|3
1654256860000|2022-06-03 11:47:40|||||||||5
1654256880000|2022-06-03 11:48:00|2509.9|2505.9|2510|2506|2510|2506|2509.9|2505.9|1
1654256920000|2022-06-03 11:48:40|2511|2507|2511|2507|2511|2507|2511|2507|1
1654256940000|2022-06-03 11:49:00|2511.2|2507.2|2512|2508|2512|2508|2511.2|2507.2|0
1654256990000|2022-06-03 11:49:50|2511.5|2507.5|2511|2507|2511.5|2507.5|2511|2507|1
1654257000000|2022-06-03 11:50:00|2511.4|2507.4|2511|2507|2511.5|2507.5|2511|2507|1
1654257010000|2022-06-03 11:50:10|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|0
1654257020000|2022-06-03 11:50:20|2511|2507|2511|2507|2511|2507|2511|2507|8
1654257030000|2022-06-03 11:50:30|2511.1|2507.1|2511.5|2507.5|2511.5|2507.5|2511.1|2507.1|0
1654257070000|2022-06-03 11:51:10|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|1
1654257090000|2022-06-03 11:51:30|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|2512.1|2508.1|3
1654257100000|2022-06-03 11:51:40|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|1
1654257120000|2022-06-03 11:52:00|2511.6|2507.6|2512|2508|2512|2508|2511.6|2507.6|0
1654257170000|2022-06-03 11:52:50|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|1
1654257180000|2022-06-03 11:53:00|2511.6|2507.6|2510|2506|2511.6|2507.6|2510|2506|1
1654257240000|2022-06-03 11:54:00|2509.5|2505.5|2509.4|2505.4|2509.5|2505.5|2509.4|2505.4|1
1654257250000|2022-06-03 11:54:10|2513.6|2509.6|2515|2511|2515|2511|2513.6|2509.6|6
1654257260000|2022-06-03 11:54:20|2515.1|2511.1|2515.5|2511.5|2515.5|2511.5|2515.1|2511.1|2
1654257280000|2022-06-03 11:54:40|2515.4|2511.4|2515|2511|2515.4|2511.4|2515|2511|1
1654257290000|2022-06-03 11:54:50|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|0
1654257300000|2022-06-03 11:55:00|||||||||4
1654257310000|2022-06-03 11:55:10|||||||||1
1654257330000|2022-06-03 11:55:30|2514.9|2510.9|2515.5|2511.5|2515.5|2511.5|2514.9|2510.9|1
1654257360000|2022-06-03 11:56:00|||||||||1
1654257400000|2022-06-03 11:56:40|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2
1654257420000|2022-06-03 11:57:00|2514.6|2510.6|2514.5|2510.5|2514.6|2510.6|2514.5|2510.5|2
1654257430000|2022-06-03 11:57:10|2514.1|2510.1|2514.5|2510.5|2514.5|2510.5|2514.1|2510.1|8
1654257440000|2022-06-03 11:57:20|2514|2510|2513.5|2509.5|2514|2510|2513.5|2509.5|1
1654257480000|2022-06-03 11:58:00|2513.1|2509.1|2513|2509|2513.1|2509.1|2513|2509|1
1654257500000|2022-06-03 11:58:20|2512.9|2508.9|2512.5|2508.5|2512.9|2508.9|2512.5|2508.5|0
1654257540000|2022-06-03 11:59:00|||||||||1
1654257560000|2022-06-03 11:59:20|2513.5|2509.5|2515.1|2511.1|2515.1|2511.1|2513.5|2509.5|20
1654257570000|2022-06-03 11:59:30|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|0
1654257580000|2022-06-03 11:59:40|||||||||1
1654257590000|2022-06-03 11:59:50|2515|2511|2514.5|2510.5|2515|2511|2514.5|2510.5|6
1654257600000|2022-06-03 12:00:00|2516|2512|2515|2511|2517|2513|2515|2511|37
1654257610000|2022-06-03 12:00:10|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.4|2511.4|5
1654257620000|2022-06-03 12:00:20|2515.4|2511.4|2514.4|2510.4|2515.4|2511.4|2514.4|2510.4|1
1654257630000|2022-06-03 12:00:30|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|2513.6|2509.6|0
1654257650000|2022-06-03 12:00:50|2514.8|2510.8|2515.5|2511.5|2515.5|2511.5|2514.7|2510.7|5
1654257670000|2022-06-03 12:01:10|2514.6|2510.6|2514.5|2510.5|2514.6|2510.6|2514.5|2510.5|2
1654257680000|2022-06-03 12:01:20|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|1
1654257700000|2022-06-03 12:01:40|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|4
1654257730000|2022-06-03 12:02:10|||||||||1
1654257740000|2022-06-03 12:02:20|2515|2511|2515.4|2511.4|2515.4|2511.4|2515|2511|2
1654257760000|2022-06-03 12:02:40|||||||||2
1654257780000|2022-06-03 12:03:00|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|0
1654257790000|2022-06-03 12:03:10|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|5
1654257800000|2022-06-03 12:03:20|2516.8|2512.8|2517.6|2513.6|2517.6|2513.6|2516.8|2512.8|303
1654257810000|2022-06-03 12:03:30|||||||||49
1654257850000|2022-06-03 12:04:10|2517.7|2513.7|2518.8|2514.8|2518.8|2514.8|2517.7|2513.7|7
1654257870000|2022-06-03 12:04:30|2519.2|2515.2|2522.8|2518.8|2522.8|2518.8|2519.2|2515.2|6
1654257880000|2022-06-03 12:04:40|2522|2518|2521.8|2517.8|2522|2518|2521.8|2517.8|7
1654257890000|2022-06-03 12:04:50|2521.7|2517.7|2521.3|2517.3|2521.7|2517.7|2521.3|2517.3|2
1654257900000|2022-06-03 12:05:00|2524.7|2520.7|2525.6|2521.6|2525.6|2521.6|2524.3|2520.3|47
1654257910000|2022-06-03 12:05:10|2525.2|2521.2|2525.6|2521.6|2525.6|2521.6|2525.2|2521.2|4
1654257920000|2022-06-03 12:05:20|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|11
1654257930000|2022-06-03 12:05:30|2526.1|2522.1|2526.4|2522.4|2526.4|2522.4|2526.1|2522.1|1
1654257940000|2022-06-03 12:05:40|2526.7|2522.7|2527.8|2523.8|2527.8|2523.8|2526.7|2522.7|14
1654257960000|2022-06-03 12:06:00|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|1
1654257970000|2022-06-03 12:06:10|2528.1|2524.1|2527.6|2523.6|2528.1|2524.1|2526.6|2522.6|20
1654257980000|2022-06-03 12:06:20|||||||||1
1654257990000|2022-06-03 12:06:30|||||||||1
1654258000000|2022-06-03 12:06:40|2527.1|2523.1|2526.7|2522.7|2527.1|2523.1|2526.7|2522.7|2
1654258020000|2022-06-03 12:07:00|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2
1654258030000|2022-06-03 12:07:10|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|4
1654258050000|2022-06-03 12:07:30|2525.7|2521.7|2526.1|2522.1|2526.1|2522.1|2525.7|2521.7|15
1654258070000|2022-06-03 12:07:50|||||||||1
1654258080000|2022-06-03 12:08:00|||||||||10
1654258110000|2022-06-03 12:08:30|||||||||5
1654258130000|2022-06-03 12:08:50|||||||||2
1654258140000|2022-06-03 12:09:00|||||||||5
1654258150000|2022-06-03 12:09:10|||||||||4
1654258160000|2022-06-03 12:09:20|||||||||2
1654258170000|2022-06-03 12:09:30|||||||||28
1654258190000|2022-06-03 12:09:50|||||||||3
1654258200000|2022-06-03 12:10:00|2524.7|2520.7|2524.6|2520.6|2524.7|2520.7|2524.6|2520.6|3
1654258210000|2022-06-03 12:10:10|2524|2520|2523.6|2519.6|2524|2520|2523.6|2519.6|4
1654258230000|2022-06-03 12:10:30|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|82
1654258240000|2022-06-03 12:10:40|2523|2519|2523|2519|2523|2519|2523|2519|9
1654258250000|2022-06-03 12:10:50|||||||||1
1654258270000|2022-06-03 12:11:10|2522.4|2518.4|2521.9|2517.9|2522.4|2518.4|2521.9|2517.9|5
1654258300000|2022-06-03 12:11:40|2520.3|2516.3|2519.4|2515.4|2520.3|2516.3|2519.4|2515.4|1
1654258310000|2022-06-03 12:11:50|2519.2|2515.2|2521.5|2517.5|2521.5|2517.5|2519.2|2515.2|13
1654258320000|2022-06-03 12:12:00|2521.9|2517.9|2522.6|2518.6|2522.6|2518.6|2521.9|2517.9|1
1654258330000|2022-06-03 12:12:10|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|0
1654258340000|2022-06-03 12:12:20|2524|2520|2524.5|2520.5|2524.5|2520.5|2524|2520|1
1654258390000|2022-06-03 12:13:10|2524.7|2520.7|2523|2519|2525|2521|2522.4|2518.4|3
1654258400000|2022-06-03 12:13:20|2523.5|2519.5|2523|2519|2523.5|2519.5|2523|2519|1
1654258410000|2022-06-03 12:13:30|2523.8|2519.8|2523.4|2519.4|2524.1|2520.1|2523.4|2519.4|11
1654258420000|2022-06-03 12:13:40|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|1
1654258430000|2022-06-03 12:13:50|2523.4|2519.4|2523.5|2519.5|2523.5|2519.5|2523.4|2519.4|0
1654258440000|2022-06-03 12:14:00|2523.9|2519.9|2524.6|2520.6|2524.6|2520.6|2523.9|2519.9|89
1654258450000|2022-06-03 12:14:10|2525.1|2521.1|2525.5|2521.5|2525.5|2521.5|2525.1|2521.1|0
1654258460000|2022-06-03 12:14:20|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|1
1654258470000|2022-06-03 12:14:30|2526|2522|2525.6|2521.6|2526|2522|2525.6|2521.6|3
1654258480000|2022-06-03 12:14:40|2526.1|2522.1|2526.1|2522.1|2526.5|2522.5|2526.1|2522.1|176
1654258500000|2022-06-03 12:15:00|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|8
1654258510000|2022-06-03 12:15:10|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|0
1654258530000|2022-06-03 12:15:30|||||||||1
1654258590000|2022-06-03 12:16:30|||||||||1
1654258600000|2022-06-03 12:16:40|2525.7|2521.7|2525.6|2521.6|2525.7|2521.7|2525.6|2521.6|5
1654258610000|2022-06-03 12:16:50|2525.7|2521.7|2526.1|2522.1|2526.1|2522.1|2525.7|2521.7|70
1654258620000|2022-06-03 12:17:00|2526.9|2522.9|2527.6|2523.6|2527.6|2523.6|2526.9|2522.9|1
1654258630000|2022-06-03 12:17:10|||||||||1
1654258640000|2022-06-03 12:17:20|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|0
1654258670000|2022-06-03 12:17:50|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|4
1654258680000|2022-06-03 12:18:00|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.6|2523.6|1
1654258710000|2022-06-03 12:18:30|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|0
1654258720000|2022-06-03 12:18:40|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|9
1654258730000|2022-06-03 12:18:50|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|13
1654258790000|2022-06-03 12:19:50|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2
1654258800000|2022-06-03 12:20:00|2526.9|2522.9|2526.5|2522.5|2526.9|2522.9|2526.5|2522.5|7
1654258830000|2022-06-03 12:20:30|2526.1|2522.1|2526|2522|2526.1|2522.1|2526|2522|6
1654258840000|2022-06-03 12:20:40|2525.9|2521.9|2524.5|2520.5|2525.9|2521.9|2524|2520|6
1654258850000|2022-06-03 12:20:50|2524.9|2520.9|2525.5|2521.5|2525.9|2521.9|2524.9|2520.9|8
1654258870000|2022-06-03 12:21:10|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2
1654258880000|2022-06-03 12:21:20|||||||||1
1654258900000|2022-06-03 12:21:40|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|0
1654258910000|2022-06-03 12:21:50|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|130
1654258920000|2022-06-03 12:22:00|||||||||13
1654259050000|2022-06-03 12:24:10|2526.4|2522.4|2526.6|2522.6|2526.6|2522.6|2526.4|2522.4|3
1654259060000|2022-06-03 12:24:20|2526.7|2522.7|2526.6|2522.6|2527.1|2523.1|2526.6|2522.6|4
1654259070000|2022-06-03 12:24:30|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|0
1654259080000|2022-06-03 12:24:40|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2
1654259090000|2022-06-03 12:24:50|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|0
1654259100000|2022-06-03 12:25:00|2527.6|2523.6|2527.7|2523.7|2527.7|2523.7|2527.6|2523.6|9
1654259110000|2022-06-03 12:25:10|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|2528.1|2524.1|0
1654259130000|2022-06-03 12:25:30|||||||||1
1654259150000|2022-06-03 12:25:50|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|2528.5|2524.5|3
1654259160000|2022-06-03 12:26:00|2528.1|2524.1|2528.1|2524.1|2528.5|2524.5|2528.1|2524.1|2
1654259170000|2022-06-03 12:26:10|2528.6|2524.6|2528.1|2524.1|2528.6|2524.6|2528.1|2524.1|3
1654259180000|2022-06-03 12:26:20|2528.5|2524.5|2528.1|2524.1|2528.5|2524.5|2528.1|2524.1|2
1654259190000|2022-06-03 12:26:30|2527.6|2523.6|2528.1|2524.1|2528.1|2524.1|2527.6|2523.6|11
1654259200000|2022-06-03 12:26:40|2528.6|2524.6|2528.1|2524.1|2528.6|2524.6|2528.1|2524.1|3
1654259210000|2022-06-03 12:26:50|2528.6|2524.6|2528.7|2524.7|2528.7|2524.7|2528.6|2524.6|3
1654259230000|2022-06-03 12:27:10|2529.5|2525.5|2533.7|2529.7|2533.7|2529.7|2529.5|2525.5|6
1654259240000|2022-06-03 12:27:20|2533.3|2529.3|2533.2|2529.2|2533.3|2529.3|2533.2|2529.2|6
1654259250000|2022-06-03 12:27:30|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|2533.7|2529.7|1
1654259260000|2022-06-03 12:27:40|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|2534.1|2530.1|0
1654259270000|2022-06-03 12:27:50|2534.3|2530.3|2535.3|2531.3|2535.3|2531.3|2534.3|2530.3|15
1654259280000|2022-06-03 12:28:00|2535.7|2531.7|2535.2|2531.2|2535.7|2531.7|2535.2|2531.2|9
1654259290000|2022-06-03 12:28:10|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.6|2531.6|2
1654259310000|2022-06-03 12:28:30|||||||||2
1654259330000|2022-06-03 12:28:50|2536.9|2532.9|2537.2|2533.2|2537.2|2533.2|2536.9|2532.9|10
1654259340000|2022-06-03 12:29:00|2537.7|2533.7|2540.8|2536.8|2540.8|2536.8|2537.7|2533.7|22
1654259350000|2022-06-03 12:29:10|||||||||2
1654259360000|2022-06-03 12:29:20|2540.9|2536.9|2540.3|2536.3|2541.2|2537.2|2540.3|2536.3|12
1654259370000|2022-06-03 12:29:30|2540.7|2536.7|2540.7|2536.7|2541.3|2537.3|2540.7|2536.7|6
1654259380000|2022-06-03 12:29:40|2540.2|2536.2|2540.7|2536.7|2540.7|2536.7|2540.2|2536.2|1
1654259390000|2022-06-03 12:29:50|||||||||1
1654259400000|2022-06-03 12:30:00|2540.6|2536.6|2539.7|2535.7|2540.6|2536.6|2539.7|2535.7|19
1654259410000|2022-06-03 12:30:10|||||||||1
1654259420000|2022-06-03 12:30:20|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|1
1654259430000|2022-06-03 12:30:30|||||||||36
1654259440000|2022-06-03 12:30:40|2540.6|2536.6|2540.7|2536.7|2540.7|2536.7|2539.1|2535.1|15
1654259450000|2022-06-03 12:30:50|||||||||2
1654259460000|2022-06-03 12:31:00|2542.6|2538.6|2542.7|2538.7|2542.7|2538.7|2541.7|2537.7|4
1654259470000|2022-06-03 12:31:10|2543.6|2539.6|2542.7|2538.7|2543.6|2539.6|2542.7|2538.7|20
1654259480000|2022-06-03 12:31:20|2542.8|2538.8|2541.7|2537.7|2542.8|2538.8|2541.7|2537.7|6
1654259490000|2022-06-03 12:31:30|2542.1|2538.1|2542.3|2538.3|2542.3|2538.3|2542.1|2538.1|3
1654259500000|2022-06-03 12:31:40|2542.4|2538.4|2543.3|2539.3|2543.3|2539.3|2542.4|2538.4|2
1654259510000|2022-06-03 12:31:50|2543.2|2539.2|2542.2|2538.2|2543.2|2539.2|2542.2|2538.2|7
1654259530000|2022-06-03 12:32:10|2542.3|2538.3|2542.2|2538.2|2542.3|2538.3|2542.2|2538.2|2
1654259550000|2022-06-03 12:32:30|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|2541.7|2537.7|1
1654259560000|2022-06-03 12:32:40|2541.3|2537.3|2541.7|2537.7|2541.7|2537.7|2541.2|2537.2|3
1654259570000|2022-06-03 12:32:50|2541.2|2537.2|2541.6|2537.6|2541.6|2537.6|2541.2|2537.2|3
1654259580000|2022-06-03 12:33:00|2541.7|2537.7|2542.7|2538.7|2543.3|2539.3|2541.7|2537.7|6
1654259590000|2022-06-03 12:33:10|2542.3|2538.3|2540.7|2536.7|2542.7|2538.7|2540.7|2536.7|8
1654259600000|2022-06-03 12:33:20|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|1
1654259610000|2022-06-03 12:33:30|2541.1|2537.1|2540.9|2536.9|2541.1|2537.1|2540.7|2536.7|8
1654259620000|2022-06-03 12:33:40|2541.3|2537.3|2540.2|2536.2|2541.3|2537.3|2540.1|2536.1|6
1654259630000|2022-06-03 12:33:50|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|0
1654259640000|2022-06-03 12:34:00|||||||||25
1654259650000|2022-06-03 12:34:10|2540.6|2536.6|2541.1|2537.1|2541.1|2537.1|2540.6|2536.6|10
1654259660000|2022-06-03 12:34:20|2540.7|2536.7|2541.1|2537.1|2541.1|2537.1|2540.7|2536.7|5
1654259680000|2022-06-03 12:34:40|2542.8|2538.8|2543.7|2539.7|2543.7|2539.7|2542.8|2538.8|14
1654259690000|2022-06-03 12:34:50|2543.2|2539.2|2542.8|2538.8|2543.2|2539.2|2542.7|2538.7|6
1654259700000|2022-06-03 12:35:00|2542.9|2538.9|2543.7|2539.7|2543.8|2539.8|2542.9|2538.9|1
1654259710000|2022-06-03 12:35:10|||||||||2
1654259720000|2022-06-03 12:35:20|2543.8|2539.8|2544.1|2540.1|2544.2|2540.2|2543.7|2539.7|3
1654259730000|2022-06-03 12:35:30|2543.1|2539.1|2542.6|2538.6|2543.1|2539.1|2542.6|2538.6|15
1654259740000|2022-06-03 12:35:40|||||||||1
1654259760000|2022-06-03 12:36:00|||||||||1
1654259790000|2022-06-03 12:36:30|||||||||1
1654259800000|2022-06-03 12:36:40|2542.7|2538.7|2542.6|2538.6|2542.7|2538.7|2542.6|2538.6|11
1654259820000|2022-06-03 12:37:00|2542.7|2538.7|2542.7|2538.7|2543|2539|2542.6|2538.6|3
1654259830000|2022-06-03 12:37:10|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|2542.6|2538.6|6
1654259840000|2022-06-03 12:37:20|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2542.2|2538.2|2
1654259860000|2022-06-03 12:37:40|2542.3|2538.3|2542.7|2538.7|2542.7|2538.7|2542.3|2538.3|0
1654259870000|2022-06-03 12:37:50|2543.1|2539.1|2543.2|2539.2|2543.2|2539.2|2543.1|2539.1|1
1654259880000|2022-06-03 12:38:00|2543.3|2539.3|2543.6|2539.6|2543.7|2539.7|2543.3|2539.3|3
1654259900000|2022-06-03 12:38:20|||||||||2
1654259910000|2022-06-03 12:38:30|2542.1|2538.1|2543.1|2539.1|2543.1|2539.1|2542.1|2538.1|15
1654259920000|2022-06-03 12:38:40|2542.6|2538.6|2540.6|2536.6|2542.6|2538.6|2540.6|2536.6|4
1654259930000|2022-06-03 12:38:50|2540.7|2536.7|2540.6|2536.6|2540.7|2536.7|2540.6|2536.6|0
1654259940000|2022-06-03 12:39:00|||||||||1
1654259950000|2022-06-03 12:39:10|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|1
1654260000000|2022-06-03 12:40:00|2541.7|2537.7|2540.8|2536.8|2541.7|2537.7|2540.8|2536.8|14
1654260010000|2022-06-03 12:40:10|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|2541.6|2537.6|0
1654260020000|2022-06-03 12:40:20|2541.5|2537.5|2540.7|2536.7|2541.5|2537.5|2540.7|2536.7|1
1654260030000|2022-06-03 12:40:30|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|2541.1|2537.1|0
1654260050000|2022-06-03 12:40:50|||||||||1
1654260060000|2022-06-03 12:41:00|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|2540.7|2536.7|1
1654260070000|2022-06-03 12:41:10|2540.2|2536.2|2540.1|2536.1|2540.2|2536.2|2540.1|2536.1|21
1654260100000|2022-06-03 12:41:40|||||||||6
1654260120000|2022-06-03 12:42:00|2540.6|2536.6|2541.1|2537.1|2541.1|2537.1|2540.6|2536.6|3
1654260130000|2022-06-03 12:42:10|||||||||1
1654260150000|2022-06-03 12:42:30|||||||||2
1654260170000|2022-06-03 12:42:50|2541|2537|2539.7|2535.7|2541|2537|2539.6|2535.6|29
1654260180000|2022-06-03 12:43:00|2540.1|2536.1|2540.7|2536.7|2540.7|2536.7|2540.1|2536.1|5
1654260190000|2022-06-03 12:43:10|||||||||1
1654260200000|2022-06-03 12:43:20|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|2540.6|2536.6|1
1654260240000|2022-06-03 12:44:00|||||||||1
1654260260000|2022-06-03 12:44:20|2539.3|2535.3|2539.2|2535.2|2539.3|2535.3|2539.2|2535.2|1
1654260280000|2022-06-03 12:44:40|||||||||2
1654260290000|2022-06-03 12:44:50|2537.1|2533.1|2538.1|2534.1|2538.1|2534.1|2537.1|2533.1|30
1654260300000|2022-06-03 12:45:00|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2537.7|2533.7|2
1654260310000|2022-06-03 12:45:10|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2537.1|2533.1|2
1654260320000|2022-06-03 12:45:20|||||||||1
1654260330000|2022-06-03 12:45:30|2537.3|2533.3|2537.6|2533.6|2537.6|2533.6|2537.3|2533.3|5
1654260340000|2022-06-03 12:45:40|2537.7|2533.7|2538.7|2534.7|2538.7|2534.7|2537.7|2533.7|2
1654260350000|2022-06-03 12:45:50|2538.3|2534.3|2538.2|2534.2|2538.3|2534.3|2538.2|2534.2|2
1654260370000|2022-06-03 12:46:10|||||||||1
1654260380000|2022-06-03 12:46:20|2538.3|2534.3|2538.7|2534.7|2538.7|2534.7|2538.3|2534.3|0
1654260390000|2022-06-03 12:46:30|2538.8|2534.8|2538.6|2534.6|2539.2|2535.2|2538.6|2534.6|5
1654260400000|2022-06-03 12:46:40|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|2538.2|2534.2|0
1654260410000|2022-06-03 12:46:50|||||||||2
1654260420000|2022-06-03 12:47:00|2540.2|2536.2|2539.2|2535.2|2540.2|2536.2|2539.2|2535.2|28
1654260440000|2022-06-03 12:47:20|2539.6|2535.6|2539.1|2535.1|2539.6|2535.6|2539.1|2535.1|1
1654260450000|2022-06-03 12:47:30|2538.7|2534.7|2538.1|2534.1|2538.7|2534.7|2538.1|2534.1|3
1654260470000|2022-06-03 12:47:50|2538.3|2534.3|2538.1|2534.1|2538.3|2534.3|2538.1|2534.1|2
1654260480000|2022-06-03 12:48:00|2538.3|2534.3|2538.3|2534.3|2538.3|2534.3|2538.2|2534.2|2
1654260490000|2022-06-03 12:48:10|2538.4|2534.4|2539.2|2535.2|2539.2|2535.2|2538.4|2534.4|0
1654260500000|2022-06-03 12:48:20|||||||||1
1654260520000|2022-06-03 12:48:40|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|0
1654260540000|2022-06-03 12:49:00|2540.1|2536.1|2539.3|2535.3|2540.1|2536.1|2539.2|2535.2|6
1654260550000|2022-06-03 12:49:10|||||||||1
1654260560000|2022-06-03 12:49:20|2538.5|2534.5|2537.2|2533.2|2538.5|2534.5|2537.2|2533.2|4
1654260580000|2022-06-03 12:49:40|||||||||1
1654260590000|2022-06-03 12:49:50|2537.3|2533.3|2537.4|2533.4|2537.4|2533.4|2537.3|2533.3|2
1654260600000|2022-06-03 12:50:00|2538.2|2534.2|2538.7|2534.7|2539.2|2535.2|2538.2|2534.2|1
1654260610000|2022-06-03 12:50:10|||||||||2
1654260620000|2022-06-03 12:50:20|||||||||2
1654260640000|2022-06-03 12:50:40|||||||||1
1654260660000|2022-06-03 12:51:00|||||||||1
1654260670000|2022-06-03 12:51:10|2539.1|2535.1|2539.2|2535.2|2539.2|2535.2|2539.1|2535.1|1
1654260680000|2022-06-03 12:51:20|2539.3|2535.3|2539.7|2535.7|2539.7|2535.7|2539.3|2535.3|0
1654260700000|2022-06-03 12:51:40|||||||||1
1654260710000|2022-06-03 12:51:50|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|2539.3|2535.3|8
1654260720000|2022-06-03 12:52:00|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|2539.7|2535.7|0
1654260730000|2022-06-03 12:52:10|||||||||2
1654260750000|2022-06-03 12:52:30|2539.1|2535.1|2537.7|2533.7|2539.1|2535.1|2537.7|2533.7|32
1654260760000|2022-06-03 12:52:40|||||||||16
1654260770000|2022-06-03 12:52:50|2537.3|2533.3|2537.1|2533.1|2537.3|2533.3|2537.1|2533.1|1
1654260780000|2022-06-03 12:53:00|2537.2|2533.2|2537.3|2533.3|2537.7|2533.7|2537.1|2533.1|2
1654260790000|2022-06-03 12:53:10|2537.7|2533.7|2538.1|2534.1|2538.1|2534.1|2537.1|2533.1|9
1654260800000|2022-06-03 12:53:20|2537.7|2533.7|2538.1|2534.1|2538.1|2534.1|2537.7|2533.7|16
1654260810000|2022-06-03 12:53:30|||||||||19
1654260820000|2022-06-03 12:53:40|||||||||12
1654260830000|2022-06-03 12:53:50|2537.7|2533.7|2536.1|2532.1|2537.7|2533.7|2536.1|2532.1|10
1654260840000|2022-06-03 12:54:00|2536.2|2532.2|2536.3|2532.3|2536.3|2532.3|2536.2|2532.2|3
1654260850000|2022-06-03 12:54:10|||||||||17
1654260860000|2022-06-03 12:54:20|||||||||3
1654260870000|2022-06-03 12:54:30|||||||||4
1654260880000|2022-06-03 12:54:40|2536.2|2532.2|2536.3|2532.3|2536.3|2532.3|2536.2|2532.2|1
1654260890000|2022-06-03 12:54:50|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2
1654260900000|2022-06-03 12:55:00|2535.8|2531.8|2536.3|2532.3|2536.3|2532.3|2535.8|2531.8|2
1654260910000|2022-06-03 12:55:10|2535.9|2531.9|2536.3|2532.3|2536.3|2532.3|2535.9|2531.9|2
1654260920000|2022-06-03 12:55:20|||||||||8
1654260930000|2022-06-03 12:55:30|2536.1|2532.1|2535.8|2531.8|2536.1|2532.1|2535.7|2531.7|5
1654260940000|2022-06-03 12:55:40|2535.9|2531.9|2536.3|2532.3|2536.3|2532.3|2535.9|2531.9|1
1654260960000|2022-06-03 12:56:00|2535.8|2531.8|2535.8|2531.8|2536.3|2532.3|2535.8|2531.8|4
1654260970000|2022-06-03 12:56:10|2535.9|2531.9|2536.2|2532.2|2536.3|2532.3|2535.9|2531.9|4
1654260980000|2022-06-03 12:56:20|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|2536.3|2532.3|3
1654260990000|2022-06-03 12:56:30|||||||||1
1654261000000|2022-06-03 12:56:40|||||||||6
1654261010000|2022-06-03 12:56:50|2538.7|2534.7|2539.9|2535.9|2539.9|2535.9|2538.7|2534.7|32
1654261020000|2022-06-03 12:57:00|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|2541.9|2537.9|44
1654261030000|2022-06-03 12:57:10|2542|2538|2542|2538|2542|2538|2542|2538|6
1654261040000|2022-06-03 12:57:20|2542.1|2538.1|2543|2539|2543|2539|2542.1|2538.1|4
1654261050000|2022-06-03 12:57:30|2543.8|2539.8|2545|2541|2545.5|2541.5|2543.8|2539.8|44
1654261060000|2022-06-03 12:57:40|2545.5|2541.5|2543.9|2539.9|2545.5|2541.5|2543.9|2539.9|6
1654261070000|2022-06-03 12:57:50|2544|2540|2544|2540|2544|2540|2543.9|2539.9|2
1654261080000|2022-06-03 12:58:00|2544.5|2540.5|2545|2541|2545.5|2541.5|2544.5|2540.5|7
1654261090000|2022-06-03 12:58:10|2544.7|2540.7|2543.5|2539.5|2544.7|2540.7|2543.5|2539.5|14
1654261100000|2022-06-03 12:58:20|||||||||1
1654261130000|2022-06-03 12:58:50|||||||||1
1654261140000|2022-06-03 12:59:00|2542.5|2538.5|2542.7|2538.7|2542.7|2538.7|2542.5|2538.5|4
1654261150000|2022-06-03 12:59:10|2543.5|2539.5|2541.5|2537.5|2543.5|2539.5|2541|2537|3
1654261160000|2022-06-03 12:59:20|2543.2|2539.2|2543.1|2539.1|2543.2|2539.2|2543.1|2539.1|2
1654261170000|2022-06-03 12:59:30|2542.7|2538.7|2542.1|2538.1|2542.7|2538.7|2542.1|2538.1|14
1654261180000|2022-06-03 12:59:40|2542.2|2538.2|2541.7|2537.7|2542.7|2538.7|2541.7|2537.7|22
1654261190000|2022-06-03 12:59:50|2542.5|2538.5|2542.7|2538.7|2542.7|2538.7|2542.2|2538.2|3
1654261200000|2022-06-03 13:00:00|2542.9|2538.9|2544.4|2540.4|2544.7|2540.7|2542.9|2538.9|37
1654261210000|2022-06-03 13:00:10|2545.1|2541.1|2544.7|2540.7|2545.1|2541.1|2544.7|2540.7|10
1654261220000|2022-06-03 13:00:20|||||||||3
1654261230000|2022-06-03 13:00:30|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|11
1654261240000|2022-06-03 13:00:40|2544.7|2540.7|2544.2|2540.2|2544.7|2540.7|2544.2|2540.2|46
1654261250000|2022-06-03 13:00:50|2545.1|2541.1|2544.7|2540.7|2545.1|2541.1|2544.7|2540.7|17
1654261260000|2022-06-03 13:01:00|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|2545.1|2541.1|11
1654261270000|2022-06-03 13:01:10|||||||||5
1654261280000|2022-06-03 13:01:20|||||||||1
1654261310000|2022-06-03 13:01:50|||||||||1
1654261320000|2022-06-03 13:02:00|||||||||3
1654261330000|2022-06-03 13:02:10|2545.5|2541.5|2545.1|2541.1|2545.5|2541.5|2545.1|2541.1|3
1654261340000|2022-06-03 13:02:20|2544.7|2540.7|2544.5|2540.5|2544.7|2540.7|2544.5|2540.5|2
1654261360000|2022-06-03 13:02:40|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|2543.4|2539.4|9
1654261370000|2022-06-03 13:02:50|2544|2540|2544|2540|2544|2540|2543.9|2539.9|2
1654261380000|2022-06-03 13:03:00|2543.9|2539.9|2544.5|2540.5|2544.9|2540.9|2543.9|2539.9|2
1654261410000|2022-06-03 13:03:30|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|3
1654261440000|2022-06-03 13:04:00|||||||||3
1654261470000|2022-06-03 13:04:30|||||||||12
1654261480000|2022-06-03 13:04:40|||||||||7
1654261490000|2022-06-03 13:04:50|||||||||3
1654261500000|2022-06-03 13:05:00|2545.3|2541.3|2547.7|2543.7|2547.7|2543.7|2545.3|2541.3|46
1654261510000|2022-06-03 13:05:10|2547.6|2543.6|2547.7|2543.7|2547.7|2543.7|2547.6|2543.6|67
1654261520000|2022-06-03 13:05:20|2548.1|2544.1|2547.7|2543.7|2548.1|2544.1|2547.7|2543.7|8
1654261530000|2022-06-03 13:05:30|2548.7|2544.7|2549.7|2545.7|2549.7|2545.7|2548.7|2544.7|8
1654261540000|2022-06-03 13:05:40|||||||||19
1654261550000|2022-06-03 13:05:50|2550.2|2546.2|2550.7|2546.7|2550.7|2546.7|2550.2|2546.2|14
1654261560000|2022-06-03 13:06:00|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|37
1654261570000|2022-06-03 13:06:10|2552.9|2548.9|2553.7|2549.7|2553.7|2549.7|2552.9|2548.9|10
1654261580000|2022-06-03 13:06:20|||||||||1
1654261590000|2022-06-03 13:06:30|2552.7|2548.7|2552.7|2548.7|2552.7|2548.7|2551.7|2547.7|10
1654261600000|2022-06-03 13:06:40|2552.4|2548.4|2552.7|2548.7|2552.7|2548.7|2552.4|2548.4|9
1654261610000|2022-06-03 13:06:50|2553.2|2549.2|2553.7|2549.7|2553.7|2549.7|2553.2|2549.2|5
1654261620000|2022-06-03 13:07:00|||||||||26
1654261630000|2022-06-03 13:07:10|2554.1|2550.1|2553.5|2549.5|2554.5|2550.5|2553.5|2549.5|6
1654261640000|2022-06-03 13:07:20|2553.1|2549.1|2552.1|2548.1|2553.1|2549.1|2552.1|2548.1|7
1654261650000|2022-06-03 13:07:30|||||||||12
1654261660000|2022-06-03 13:07:40|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|2552.5|2548.5|14
1654261670000|2022-06-03 13:07:50|||||||||10
1654261680000|2022-06-03 13:08:00|||||||||9
1654261690000|2022-06-03 13:08:10|2550.5|2546.5|2551.5|2547.5|2551.5|2547.5|2550.4|2546.4|9
1654261700000|2022-06-03 13:08:20|2550.5|2546.5|2551.5|2547.5|2551.5|2547.5|2550.5|2546.5|4
1654261710000|2022-06-03 13:08:30|2551.4|2547.4|2551.5|2547.5|2551.5|2547.5|2551.3|2547.3|2
1654261720000|2022-06-03 13:08:40|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|2549.9|2545.9|4
1654261730000|2022-06-03 13:08:50|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2550.3|2546.3|2
1654261740000|2022-06-03 13:09:00|2551.3|2547.3|2552|2548|2552|2548|2551.3|2547.3|7
1654261750000|2022-06-03 13:09:10|2552.1|2548.1|2552.5|2548.5|2552.5|2548.5|2552.1|2548.1|0
1654261760000|2022-06-03 13:09:20|2551.5|2547.5|2552.4|2548.4|2552.4|2548.4|2551.5|2547.5|9
1654261770000|2022-06-03 13:09:30|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|2551.9|2547.9|34
1654261780000|2022-06-03 13:09:40|2549.5|2545.5|2548.9|2544.9|2549.5|2545.5|2548.9|2544.9|2
1654261790000|2022-06-03 13:09:50|||||||||1
1654261800000|2022-06-03 13:10:00|2548.3|2544.3|2547.5|2543.5|2548.3|2544.3|2546.5|2542.5|11
1654261810000|2022-06-03 13:10:10|2547.9|2543.9|2548|2544|2548|2544|2547.9|2543.9|2
1654261820000|2022-06-03 13:10:20|2548.5|2544.5|2548|2544|2548.5|2544.5|2548|2544|4
1654261830000|2022-06-03 13:10:30|2547.9|2543.9|2546.9|2542.9|2548|2544|2546.9|2542.9|12
1654261840000|2022-06-03 13:10:40|2547.3|2543.3|2546|2542|2547.3|2543.3|2546|2542|7
1654261850000|2022-06-03 13:10:50|2546.1|2542.1|2545.9|2541.9|2546.5|2542.5|2545.9|2541.9|2
1654261860000|2022-06-03 13:11:00|2546|2542|2547.5|2543.5|2547.6|2543.6|2546|2542|2
1654261870000|2022-06-03 13:11:10|2546.5|2542.5|2547|2543|2547.5|2543.5|2546.5|2542.5|8
1654261880000|2022-06-03 13:11:20|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|0
1654261910000|2022-06-03 13:11:50|2547.9|2543.9|2547.5|2543.5|2547.9|2543.9|2547.5|2543.5|3
1654261920000|2022-06-03 13:12:00|2547.3|2543.3|2546|2542|2547.3|2543.3|2545.4|2541.4|11
1654261940000|2022-06-03 13:12:20|2546.1|2542.1|2546.5|2542.5|2546.5|2542.5|2546.1|2542.1|0
1654261950000|2022-06-03 13:12:30|2546.9|2542.9|2545.3|2541.3|2546.9|2542.9|2545.3|2541.3|20
1654261960000|2022-06-03 13:12:40|||||||||7
1654261980000|2022-06-03 13:13:00|||||||||1
1654262000000|2022-06-03 13:13:20|||||||||1
1654262010000|2022-06-03 13:13:30|||||||||1
1654262030000|2022-06-03 13:13:50|||||||||1
1654262040000|2022-06-03 13:14:00|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.5|2540.5|9
1654262050000|2022-06-03 13:14:10|||||||||1
1654262060000|2022-06-03 13:14:20|||||||||1
1654262070000|2022-06-03 13:14:30|2544.5|2540.5|2544.9|2540.9|2544.9|2540.9|2544.5|2540.5|11
1654262080000|2022-06-03 13:14:40|||||||||1
1654262090000|2022-06-03 13:14:50|2544.4|2540.4|2544.3|2540.3|2544.4|2540.4|2544.3|2540.3|6
1654262100000|2022-06-03 13:15:00|2544.8|2540.8|2544.4|2540.4|2544.8|2540.8|2544.4|2540.4|9
1654262110000|2022-06-03 13:15:10|||||||||1
1654262120000|2022-06-03 13:15:20|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|2542.9|2538.9|6
1654262130000|2022-06-03 13:15:30|||||||||2
1654262140000|2022-06-03 13:15:40|2542.7|2538.7|2542.3|2538.3|2542.7|2538.7|2542.3|2538.3|12
1654262150000|2022-06-03 13:15:50|2542|2538|2542.4|2538.4|2542.4|2538.4|2542|2538|4
1654262160000|2022-06-03 13:16:00|2542.8|2538.8|2542.9|2538.9|2542.9|2538.9|2542.8|2538.8|5
1654262170000|2022-06-03 13:16:10|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|18
1654262180000|2022-06-03 13:16:20|||||||||10
1654262190000|2022-06-03 13:16:30|2543.9|2539.9|2545|2541|2545|2541|2543.9|2539.9|9
1654262200000|2022-06-03 13:16:40|2545.8|2541.8|2546|2542|2547|2543|2545.8|2541.8|11
1654262210000|2022-06-03 13:16:50|2546.8|2542.8|2547|2543|2547|2543|2546.8|2542.8|6
1654262220000|2022-06-03 13:17:00|2545.9|2541.9|2545.6|2541.6|2546|2542|2545.5|2541.5|17
1654262230000|2022-06-03 13:17:10|2546|2542|2546|2542|2546|2542|2546|2542|7
1654262240000|2022-06-03 13:17:20|2546.9|2542.9|2547|2543|2547|2543|2546.9|2542.9|6
1654262250000|2022-06-03 13:17:30|2546|2542|2546.5|2542.5|2546.5|2542.5|2546|2542|4
1654262260000|2022-06-03 13:17:40|2546|2542|2546|2542|2546|2542|2546|2542|2
1654262270000|2022-06-03 13:17:50|2546.1|2542.1|2545.9|2541.9|2546.9|2542.9|2545.9|2541.9|8
1654262280000|2022-06-03 13:18:00|2546|2542|2546|2542|2546|2542|2546|2542|6
1654262290000|2022-06-03 13:18:10|2546.1|2542.1|2547|2543|2547|2543|2546|2542|8
1654262300000|2022-06-03 13:18:20|2547.5|2543.5|2547|2543|2547.5|2543.5|2547|2543|9
1654262310000|2022-06-03 13:18:30|2547.5|2543.5|2547|2543|2547.5|2543.5|2547|2543|7
1654262320000|2022-06-03 13:18:40|2547.1|2543.1|2548|2544|2548|2544|2547.1|2543.1|8
1654262330000|2022-06-03 13:18:50|2548.4|2544.4|2549|2545|2549|2545|2548.4|2544.4|5
1654262340000|2022-06-03 13:19:00|2548.9|2544.9|2549|2545|2549|2545|2548.5|2544.5|5
1654262350000|2022-06-03 13:19:10|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|2547.5|2543.5|13
1654262360000|2022-06-03 13:19:20|2547|2543|2547|2543|2547|2543|2547|2543|11
1654262370000|2022-06-03 13:19:30|2547.4|2543.4|2547.5|2543.5|2547.5|2543.5|2547.4|2543.4|4
1654262380000|2022-06-03 13:19:40|2547.6|2543.6|2548|2544|2548.1|2544.1|2547.6|2543.6|6
1654262390000|2022-06-03 13:19:50|||||||||15
1654262400000|2022-06-03 13:20:00|||||||||10
1654262410000|2022-06-03 13:20:10|||||||||4
1654262420000|2022-06-03 13:20:20|2548.5|2544.5|2549|2545|2549|2545|2548.5|2544.5|7
1654262430000|2022-06-03 13:20:30|||||||||1
1654262440000|2022-06-03 13:20:40|||||||||5
1654262450000|2022-06-03 13:20:50|2549.5|2545.5|2548.6|2544.6|2549.5|2545.5|2548.6|2544.6|9
1654262460000|2022-06-03 13:21:00|2549.4|2545.4|2549.2|2545.2|2549.4|2545.4|2549.2|2545.2|6
1654262470000|2022-06-03 13:21:10|2548|2544|2548|2544|2548|2544|2548|2544|4
1654262480000|2022-06-03 13:21:20|||||||||1
1654262490000|2022-06-03 13:21:30|||||||||1
1654262500000|2022-06-03 13:21:40|2547|2543|2547.4|2543.4|2547.4|2543.4|2547|2543|20
1654262510000|2022-06-03 13:21:50|2547|2543|2547|2543|2547|2543|2547|2543|1
1654262520000|2022-06-03 13:22:00|2546.9|2542.9|2545.8|2541.8|2546.9|2542.9|2545.8|2541.8|7
1654262530000|2022-06-03 13:22:10|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|2545.5|2541.5|1
1654262540000|2022-06-03 13:22:20|||||||||1
1654262550000|2022-06-03 13:22:30|2545|2541|2545|2541|2545|2541|2545|2541|3
1654262560000|2022-06-03 13:22:40|||||||||1
1654262570000|2022-06-03 13:22:50|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|2544.9|2540.9|1
1654262580000|2022-06-03 13:23:00|||||||||1
1654262590000|2022-06-03 13:23:10|||||||||5
1654262600000|2022-06-03 13:23:20|||||||||1
1654262610000|2022-06-03 13:23:30|||||||||1
1654262620000|2022-06-03 13:23:40|2543.8|2539.8|2543.4|2539.4|2543.8|2539.8|2543.4|2539.4|8
1654262630000|2022-06-03 13:23:50|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|2543.3|2539.3|3
1654262640000|2022-06-03 13:24:00|2543.1|2539.1|2541.8|2537.8|2543.1|2539.1|2541.4|2537.4|11
1654262650000|2022-06-03 13:24:10|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2541.4|2537.4|2
1654262660000|2022-06-03 13:24:20|||||||||1
1654262670000|2022-06-03 13:24:30|2539.8|2535.8|2540.3|2536.3|2540.3|2536.3|2539.4|2535.4|3
1654262680000|2022-06-03 13:24:40|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|0
1654262690000|2022-06-03 13:24:50|2540.3|2536.3|2539.3|2535.3|2540.3|2536.3|2539.3|2535.3|12
1654262700000|2022-06-03 13:25:00|2539.5|2535.5|2539.9|2535.9|2539.9|2535.9|2539.5|2535.5|16
1654262710000|2022-06-03 13:25:10|||||||||1
1654262720000|2022-06-03 13:25:20|||||||||19
1654262730000|2022-06-03 13:25:30|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|2539.8|2535.8|7
1654262740000|2022-06-03 13:25:40|2539.3|2535.3|2539.8|2535.8|2539.8|2535.8|2539.3|2535.3|2
1654262750000|2022-06-03 13:25:50|||||||||2
1654262760000|2022-06-03 13:26:00|||||||||1
1654262770000|2022-06-03 13:26:10|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|2539.9|2535.9|4
1654262780000|2022-06-03 13:26:20|||||||||1
1654262790000|2022-06-03 13:26:30|||||||||2
1654262800000|2022-06-03 13:26:40|||||||||3
1654262810000|2022-06-03 13:26:50|2539.3|2535.3|2539.7|2535.7|2539.7|2535.7|2538.8|2534.8|308
1654262820000|2022-06-03 13:27:00|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|2538.7|2534.7|9
1654262830000|2022-06-03 13:27:10|||||||||1
1654262840000|2022-06-03 13:27:20|||||||||1
1654262850000|2022-06-03 13:27:30|2537.5|2533.5|2537.7|2533.7|2537.7|2533.7|2537.3|2533.3|5
1654262860000|2022-06-03 13:27:40|2537.3|2533.3|2537.6|2533.6|2537.7|2533.7|2537.3|2533.3|3
1654262870000|2022-06-03 13:27:50|||||||||1
1654262880000|2022-06-03 13:28:00|2537.7|2533.7|2538.8|2534.8|2538.8|2534.8|2537.7|2533.7|4
1654262890000|2022-06-03 13:28:10|2537.8|2533.8|2536.2|2532.2|2537.8|2533.8|2536.2|2532.2|3
1654262900000|2022-06-03 13:28:20|2536.1|2532.1|2535.1|2531.1|2536.1|2532.1|2535.1|2531.1|2
1654262910000|2022-06-03 13:28:30|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2534.7|2530.7|2
1654262920000|2022-06-03 13:28:40|2535.6|2531.6|2535.8|2531.8|2535.8|2531.8|2535.6|2531.6|2
1654262930000|2022-06-03 13:28:50|2536.7|2532.7|2536.8|2532.8|2536.8|2532.8|2536.7|2532.7|4
1654262940000|2022-06-03 13:29:00|2536|2532|2535.8|2531.8|2536.3|2532.3|2535.8|2531.8|11
1654262950000|2022-06-03 13:29:10|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|1
1654262960000|2022-06-03 13:29:20|2536.3|2532.3|2535.8|2531.8|2536.7|2532.7|2535.8|2531.8|3
1654262970000|2022-06-03 13:29:30|2536.3|2532.3|2536.8|2532.8|2536.8|2532.8|2536.3|2532.3|1
1654262990000|2022-06-03 13:29:50|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|2535.8|2531.8|8
1654263000000|2022-06-03 13:30:00|||||||||1
1654263010000|2022-06-03 13:30:10|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|1
1654263020000|2022-06-03 13:30:20|||||||||1
1654263030000|2022-06-03 13:30:30|2533.6|2529.6|2534.6|2530.6|2534.6|2530.6|2533.6|2529.6|15
1654263040000|2022-06-03 13:30:40|2534.8|2530.8|2535.6|2531.6|2535.6|2531.6|2534.8|2530.8|4
1654263050000|2022-06-03 13:30:50|||||||||1
1654263060000|2022-06-03 13:31:00|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2535.7|2531.7|2
1654263070000|2022-06-03 13:31:10|2535.8|2531.8|2536.6|2532.6|2536.6|2532.6|2535.8|2531.8|2
1654263080000|2022-06-03 13:31:20|||||||||1
1654263090000|2022-06-03 13:31:30|||||||||1
1654263110000|2022-06-03 13:31:50|||||||||1
1654263120000|2022-06-03 13:32:00|2536.2|2532.2|2536.6|2532.6|2536.6|2532.6|2536.2|2532.2|2
1654263130000|2022-06-03 13:32:10|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|2536.2|2532.2|1
1654263140000|2022-06-03 13:32:20|2534.6|2530.6|2534.2|2530.2|2534.6|2530.6|2534.2|2530.2|12
1654263150000|2022-06-03 13:32:30|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|2534.6|2530.6|1
1654263170000|2022-06-03 13:32:50|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|2534.2|2530.2|3
1654263180000|2022-06-03 13:33:00|2534.1|2530.1|2533.5|2529.5|2534.1|2530.1|2533|2529|74
1654263190000|2022-06-03 13:33:10|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|2534.4|2530.4|2
1654263200000|2022-06-03 13:33:20|2534|2530|2534|2530|2534|2530|2534|2530|1
1654263210000|2022-06-03 13:33:30|||||||||1
1654263230000|2022-06-03 13:33:50|||||||||1
1654263240000|2022-06-03 13:34:00|||||||||2
1654263250000|2022-06-03 13:34:10|||||||||1
1654263260000|2022-06-03 13:34:20|||||||||1
1654263270000|2022-06-03 13:34:30|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2534.5|2530.5|2
1654263280000|2022-06-03 13:34:40|||||||||1
1654263290000|2022-06-03 13:34:50|||||||||1
1654263300000|2022-06-03 13:35:00|2533.3|2529.3|2533.4|2529.4|2533.5|2529.5|2533|2529|4
1654263310000|2022-06-03 13:35:10|2533.6|2529.6|2534|2530|2534|2530|2533.6|2529.6|11
1654263320000|2022-06-03 13:35:20|||||||||1
1654263330000|2022-06-03 13:35:30|||||||||1
1654263340000|2022-06-03 13:35:40|2534.1|2530.1|2534.5|2530.5|2534.5|2530.5|2534.1|2530.1|2
1654263350000|2022-06-03 13:35:50|||||||||1
1654263360000|2022-06-03 13:36:00|||||||||1
1654263370000|2022-06-03 13:36:10|||||||||1
1654263380000|2022-06-03 13:36:20|||||||||1
1654263390000|2022-06-03 13:36:30|2533|2529|2533|2529|2533|2529|2533|2529|12
1654263400000|2022-06-03 13:36:40|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|2533.5|2529.5|0
1654263410000|2022-06-03 13:36:50|||||||||1
1654263420000|2022-06-03 13:37:00|2532.5|2528.5|2530.9|2526.9|2532.5|2528.5|2530.9|2526.9|10
1654263430000|2022-06-03 13:37:10|2530.4|2526.4|2530.9|2526.9|2530.9|2526.9|2530.4|2526.4|2
1654263440000|2022-06-03 13:37:20|2531.4|2527.4|2532.4|2528.4|2532.4|2528.4|2531.4|2527.4|9
1654263450000|2022-06-03 13:37:30|||||||||2
1654263470000|2022-06-03 13:37:50|||||||||1
1654263480000|2022-06-03 13:38:00|2532|2528|2530.7|2526.7|2532|2528|2530.7|2526.7|5
1654263490000|2022-06-03 13:38:10|2530.5|2526.5|2532|2528|2532|2528|2530.5|2526.5|15
1654263500000|2022-06-03 13:38:20|||||||||1
1654263510000|2022-06-03 13:38:30|||||||||1
1654263530000|2022-06-03 13:38:50|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|4
1654263540000|2022-06-03 13:39:00|||||||||1
1654263550000|2022-06-03 13:39:10|||||||||1
1654263560000|2022-06-03 13:39:20|||||||||1
1654263570000|2022-06-03 13:39:30|2534.1|2530.1|2535.5|2531.5|2535.5|2531.5|2534.1|2530.1|10
1654263580000|2022-06-03 13:39:40|2535.6|2531.6|2535|2531|2535.9|2531.9|2535|2531|16
1654263590000|2022-06-03 13:39:50|||||||||1
1654263600000|2022-06-03 13:40:00|2535.1|2531.1|2537|2533|2537.5|2533.5|2535.1|2531.1|13
1654263610000|2022-06-03 13:40:10|||||||||1
1654263620000|2022-06-03 13:40:20|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|2536.6|2532.6|1
1654263630000|2022-06-03 13:40:30|||||||||1
1654263640000|2022-06-03 13:40:40|2536.5|2532.5|2535.5|2531.5|2536.5|2532.5|2535.5|2531.5|10
1654263650000|2022-06-03 13:40:50|||||||||1
1654263660000|2022-06-03 13:41:00|||||||||2
1654263670000|2022-06-03 13:41:10|||||||||1
1654263680000|2022-06-03 13:41:20|||||||||4
1654263690000|2022-06-03 13:41:30|||||||||1
1654263700000|2022-06-03 13:41:40|2536|2532|2536|2532|2536|2532|2536|2532|5
1654263710000|2022-06-03 13:41:50|||||||||1
1654263720000|2022-06-03 13:42:00|2535.7|2531.7|2536.1|2532.1|2536.1|2532.1|2535.7|2531.7|3
1654263730000|2022-06-03 13:42:10|||||||||1
1654263740000|2022-06-03 13:42:20|||||||||1
1654263750000|2022-06-03 13:42:30|||||||||1
1654263770000|2022-06-03 13:42:50|||||||||3
1654263780000|2022-06-03 13:43:00|||||||||2
1654263790000|2022-06-03 13:43:10|||||||||9
1654263800000|2022-06-03 13:43:20|2535.1|2531.1|2534|2530|2535.1|2531.1|2534|2530|61
1654263810000|2022-06-03 13:43:30|||||||||9
1654263820000|2022-06-03 13:43:40|||||||||3
1654263830000|2022-06-03 13:43:50|||||||||8
1654263840000|2022-06-03 13:44:00|||||||||4
1654263850000|2022-06-03 13:44:10|2535.5|2531.5|2535.4|2531.4|2535.5|2531.5|2535.4|2531.4|14
1654263860000|2022-06-03 13:44:20|2535.5|2531.5|2535.4|2531.4|2535.5|2531.5|2535.4|2531.4|5
1654263870000|2022-06-03 13:44:30|||||||||13
1654263880000|2022-06-03 13:44:40|2535.5|2531.5|2535.4|2531.4|2535.5|2531.5|2535.4|2531.4|1
1654263890000|2022-06-03 13:44:50|||||||||9
1654263900000|2022-06-03 13:45:00|||||||||18
1654263910000|2022-06-03 13:45:10|2534.9|2530.9|2530.9|2526.9|2534.9|2530.9|2530.5|2526.5|47
1654263920000|2022-06-03 13:45:20|2531.9|2527.9|2529.7|2525.7|2531.9|2527.9|2529.7|2525.7|102
1654263930000|2022-06-03 13:45:30|2529.3|2525.3|2527.2|2523.2|2529.3|2525.3|2527.2|2523.2|32
1654263940000|2022-06-03 13:45:40|2526.7|2522.7|2525.2|2521.2|2526.7|2522.7|2525.2|2521.2|27
1654263950000|2022-06-03 13:45:50|2525.7|2521.7|2525.2|2521.2|2525.8|2521.8|2525.1|2521.1|10
1654263960000|2022-06-03 13:46:00|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|3
1654263970000|2022-06-03 13:46:10|2525.1|2521.1|2524.4|2520.4|2525.1|2521.1|2524.3|2520.3|11
1654263980000|2022-06-03 13:46:20|2525.4|2521.4|2527.4|2523.4|2527.4|2523.4|2525.4|2521.4|9
1654263990000|2022-06-03 13:46:30|||||||||4
1654264000000|2022-06-03 13:46:40|2527.2|2523.2|2526.7|2522.7|2527.2|2523.2|2526.7|2522.7|1
1654264010000|2022-06-03 13:46:50|2525.9|2521.9|2526.2|2522.2|2526.2|2522.2|2525.8|2521.8|2
1654264020000|2022-06-03 13:47:00|2525.8|2521.8|2526.3|2522.3|2526.3|2522.3|2525.8|2521.8|3
1654264030000|2022-06-03 13:47:10|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|4
1654264040000|2022-06-03 13:47:20|2526|2522|2524.7|2520.7|2526|2522|2524.7|2520.7|2
1654264050000|2022-06-03 13:47:30|2523.5|2519.5|2521.2|2517.2|2523.5|2519.5|2521.2|2517.2|32
1654264060000|2022-06-03 13:47:40|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|5
1654264070000|2022-06-03 13:47:50|2521.3|2517.3|2520.7|2516.7|2522.2|2518.2|2520.7|2516.7|5
1654264080000|2022-06-03 13:48:00|2522.2|2518.2|2523.3|2519.3|2523.3|2519.3|2522.2|2518.2|6
1654264090000|2022-06-03 13:48:10|2523.2|2519.2|2524.2|2520.2|2524.2|2520.2|2523.2|2519.2|1
1654264100000|2022-06-03 13:48:20|||||||||2
1654264110000|2022-06-03 13:48:30|2523.8|2519.8|2525.3|2521.3|2525.3|2521.3|2523.8|2519.8|4
1654264120000|2022-06-03 13:48:40|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|3
1654264130000|2022-06-03 13:48:50|2526.3|2522.3|2527.4|2523.4|2527.4|2523.4|2526.3|2522.3|3
1654264140000|2022-06-03 13:49:00|2528.2|2524.2|2529.4|2525.4|2529.4|2525.4|2528.2|2524.2|1
1654264150000|2022-06-03 13:49:10|2530.3|2526.3|2528.8|2524.8|2530.3|2526.3|2528.7|2524.7|13
1654264160000|2022-06-03 13:49:20|2528.7|2524.7|2528.3|2524.3|2528.7|2524.7|2527.8|2523.8|1
1654264170000|2022-06-03 13:49:30|2529.3|2525.3|2530.3|2526.3|2530.3|2526.3|2529.3|2525.3|7
1654264180000|2022-06-03 13:49:40|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|2530.2|2526.2|5
1654264190000|2022-06-03 13:49:50|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|2529.7|2525.7|1
1654264200000|2022-06-03 13:50:00|2529.9|2525.9|2530.8|2526.8|2530.8|2526.8|2529.9|2525.9|3
1654264210000|2022-06-03 13:50:10|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|2531.2|2527.2|1
1654264220000|2022-06-03 13:50:20|||||||||1
1654264230000|2022-06-03 13:50:30|||||||||1
1654264240000|2022-06-03 13:50:40|||||||||4
1654264250000|2022-06-03 13:50:50|||||||||2
1654264260000|2022-06-03 13:51:00|2527.2|2523.2|2524.2|2520.2|2527.2|2523.2|2524.2|2520.2|59
1654264270000|2022-06-03 13:51:10|2524.3|2520.3|2525.2|2521.2|2525.2|2521.2|2524.3|2520.3|7
1654264280000|2022-06-03 13:51:20|2522.2|2518.2|2522.6|2518.6|2522.6|2518.6|2522.2|2518.2|77
1654264290000|2022-06-03 13:51:30|2522|2518|2522.6|2518.6|2522.6|2518.6|2522|2518|4
1654264310000|2022-06-03 13:51:50|2522.5|2518.5|2522|2518|2522.5|2518.5|2522|2518|4
1654264320000|2022-06-03 13:52:00|2521.5|2517.5|2520|2516|2521.5|2517.5|2520|2516|21
1654264330000|2022-06-03 13:52:10|2519.5|2515.5|2519.2|2515.2|2519.5|2515.5|2519|2515|6
1654264340000|2022-06-03 13:52:20|2519.7|2515.7|2522|2518|2522.1|2518.1|2519|2515|86
1654264350000|2022-06-03 13:52:30|2521.9|2517.9|2522.1|2518.1|2522.1|2518.1|2521.5|2517.5|4
1654264360000|2022-06-03 13:52:40|2523.1|2519.1|2523.2|2519.2|2523.2|2519.2|2523.1|2519.1|10
1654264370000|2022-06-03 13:52:50|2523.6|2519.6|2522|2518|2523.6|2519.6|2522|2518|5
1654264380000|2022-06-03 13:53:00|2521.5|2517.5|2522.6|2518.6|2522.6|2518.6|2520|2516|12
1654264390000|2022-06-03 13:53:10|||||||||1
1654264400000|2022-06-03 13:53:20|2522.1|2518.1|2520.8|2516.8|2522.1|2518.1|2520.5|2516.5|7
1654264410000|2022-06-03 13:53:30|2522|2518|2523|2519|2523|2519|2522|2518|5
1654264420000|2022-06-03 13:53:40|2522.9|2518.9|2523|2519|2523|2519|2522.5|2518.5|2
1654264430000|2022-06-03 13:53:50|||||||||3
1654264440000|2022-06-03 13:54:00|2523.2|2519.2|2524|2520|2524|2520|2523.2|2519.2|2
1654264450000|2022-06-03 13:54:10|||||||||4
1654264460000|2022-06-03 13:54:20|||||||||1
1654264470000|2022-06-03 13:54:30|||||||||2
1654264490000|2022-06-03 13:54:50|||||||||3
1654264500000|2022-06-03 13:55:00|2523.9|2519.9|2524|2520|2524|2520|2523.9|2519.9|4
1654264510000|2022-06-03 13:55:10|2524.5|2520.5|2524.6|2520.6|2524.6|2520.6|2524.5|2520.5|8
1654264520000|2022-06-03 13:55:20|2525|2521|2525|2521|2525|2521|2525|2521|2
1654264530000|2022-06-03 13:55:30|||||||||3
1654264540000|2022-06-03 13:55:40|2526|2522|2526|2522|2526|2522|2526|2522|0
1654264550000|2022-06-03 13:55:50|2526.2|2522.2|2525.2|2521.2|2528.2|2524.2|2525.2|2521.2|56
1654264560000|2022-06-03 13:56:00|2525.7|2521.7|2524.8|2520.8|2525.8|2521.8|2524.8|2520.8|2
1654264570000|2022-06-03 13:56:10|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|4
1654264580000|2022-06-03 13:56:20|2524.6|2520.6|2523.5|2519.5|2524.6|2520.6|2523.5|2519.5|4
1654264590000|2022-06-03 13:56:30|||||||||1
1654264600000|2022-06-03 13:56:40|2523.6|2519.6|2524|2520|2524|2520|2523.6|2519.6|1
1654264610000|2022-06-03 13:56:50|||||||||1
1654264620000|2022-06-03 13:57:00|2523.9|2519.9|2523.6|2519.6|2524|2520|2523.5|2519.5|3
1654264630000|2022-06-03 13:57:10|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|1
1654264640000|2022-06-03 13:57:20|||||||||1
1654264650000|2022-06-03 13:57:30|||||||||1
1654264670000|2022-06-03 13:57:50|||||||||3
1654264680000|2022-06-03 13:58:00|||||||||2
1654264690000|2022-06-03 13:58:10|||||||||3
1654264700000|2022-06-03 13:58:20|||||||||4
1654264710000|2022-06-03 13:58:30|||||||||3
1654264730000|2022-06-03 13:58:50|||||||||2
1654264740000|2022-06-03 13:59:00|2524|2520|2524|2520|2524|2520|2524|2520|13
1654264750000|2022-06-03 13:59:10|2523.5|2519.5|2522.5|2518.5|2523.5|2519.5|2522.5|2518.5|15
1654264760000|2022-06-03 13:59:20|||||||||10
1654264770000|2022-06-03 13:59:30|2523|2519|2523|2519|2523|2519|2523|2519|19
1654264790000|2022-06-03 13:59:50|2523.5|2519.5|2524|2520|2524|2520|2523.5|2519.5|8
1654264800000|2022-06-03 14:00:00|2523|2519|2523.5|2519.5|2523.5|2519.5|2523|2519|11
1654264810000|2022-06-03 14:00:10|2523|2519|2520|2516|2523|2519|2520|2516|27
1654264820000|2022-06-03 14:00:20|2519.9|2515.9|2520|2516|2520.5|2516.5|2519.5|2515.5|3
1654264830000|2022-06-03 14:00:30|2520.6|2516.6|2519.5|2515.5|2520.6|2516.6|2519.5|2515.5|9
1654264840000|2022-06-03 14:00:40|2521|2517|2521.5|2517.5|2521.5|2517.5|2520.5|2516.5|7
1654264850000|2022-06-03 14:00:50|2521.1|2517.1|2522|2518|2522|2518|2521.1|2517.1|2
1654264860000|2022-06-03 14:01:00|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|19
1654264870000|2022-06-03 14:01:10|2523|2519|2523.5|2519.5|2523.5|2519.5|2522.5|2518.5|8
1654264880000|2022-06-03 14:01:20|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|8
1654264890000|2022-06-03 14:01:30|||||||||9
1654264900000|2022-06-03 14:01:40|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|3
1654264910000|2022-06-03 14:01:50|2525|2521|2525|2521|2525|2521|2525|2521|4
1654264920000|2022-06-03 14:02:00|2525.1|2521.1|2525.1|2521.1|2525.5|2521.5|2525.1|2521.1|5
1654264930000|2022-06-03 14:02:10|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|4
1654264940000|2022-06-03 14:02:20|||||||||2
1654264950000|2022-06-03 14:02:30|||||||||1
1654264960000|2022-06-03 14:02:40|2525.4|2521.4|2524.5|2520.5|2525.4|2521.4|2524.5|2520.5|8
1654264970000|2022-06-03 14:02:50|2524.1|2520.1|2523.7|2519.7|2524.1|2520.1|2523.6|2519.6|4
1654264980000|2022-06-03 14:03:00|2524.1|2520.1|2524.6|2520.6|2524.6|2520.6|2524.1|2520.1|3
1654264990000|2022-06-03 14:03:10|2524.7|2520.7|2525.5|2521.5|2525.5|2521.5|2524.7|2520.7|2
1654265000000|2022-06-03 14:03:20|2525|2521|2525|2521|2525|2521|2524.6|2520.6|16
1654265010000|2022-06-03 14:03:30|||||||||1
1654265030000|2022-06-03 14:03:50|2524.5|2520.5|2525|2521|2525|2521|2524.5|2520.5|3
1654265040000|2022-06-03 14:04:00|||||||||1
1654265050000|2022-06-03 14:04:10|2525.1|2521.1|2525|2521|2525.1|2521.1|2525|2521|4
1654265060000|2022-06-03 14:04:20|||||||||2
1654265070000|2022-06-03 14:04:30|||||||||1
1654265090000|2022-06-03 14:04:50|2524.9|2520.9|2525|2521|2525|2521|2524.5|2520.5|4
1654265100000|2022-06-03 14:05:00|2524.5|2520.5|2524.3|2520.3|2524.5|2520.5|2524.3|2520.3|23
1654265110000|2022-06-03 14:05:10|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|2523.5|2519.5|6
1654265120000|2022-06-03 14:05:20|||||||||2
1654265130000|2022-06-03 14:05:30|||||||||1
1654265140000|2022-06-03 14:05:40|2522.1|2518.1|2524|2520|2524.4|2520.4|2522.1|2518.1|23
1654265150000|2022-06-03 14:05:50|2523.9|2519.9|2523.5|2519.5|2523.9|2519.9|2523.5|2519.5|2
1654265160000|2022-06-03 14:06:00|2523.4|2519.4|2523|2519|2523.4|2519.4|2523|2519|1
1654265170000|2022-06-03 14:06:10|2523.1|2519.1|2523|2519|2523.5|2519.5|2523|2519|3
1654265180000|2022-06-03 14:06:20|2522.6|2518.6|2522.5|2518.5|2522.6|2518.6|2522.5|2518.5|4
1654265190000|2022-06-03 14:06:30|||||||||1
1654265200000|2022-06-03 14:06:40|||||||||10
1654265210000|2022-06-03 14:06:50|||||||||3
1654265220000|2022-06-03 14:07:00|2522.1|2518.1|2522.5|2518.5|2522.5|2518.5|2522.1|2518.1|43
1654265230000|2022-06-03 14:07:10|||||||||2
1654265240000|2022-06-03 14:07:20|||||||||2
1654265250000|2022-06-03 14:07:30|||||||||1
1654265260000|2022-06-03 14:07:40|2520.3|2516.3|2519.1|2515.1|2520.3|2516.3|2518.7|2514.7|18
1654265270000|2022-06-03 14:07:50|||||||||12
1654265280000|2022-06-03 14:08:00|||||||||13
1654265290000|2022-06-03 14:08:10|2520|2516|2519.7|2515.7|2520.5|2516.5|2519.1|2515.1|24
1654265300000|2022-06-03 14:08:20|2520.1|2516.1|2520.6|2516.6|2520.6|2516.6|2519.6|2515.6|13
1654265310000|2022-06-03 14:08:30|2520.2|2516.2|2520.1|2516.1|2520.9|2516.9|2520.1|2516.1|8
1654265320000|2022-06-03 14:08:40|||||||||7
1654265330000|2022-06-03 14:08:50|2520|2516|2520|2516|2520|2516|2520|2516|11
1654265340000|2022-06-03 14:09:00|||||||||8
1654265350000|2022-06-03 14:09:10|2519.9|2515.9|2519.5|2515.5|2520.1|2516.1|2519.5|2515.5|11
1654265360000|2022-06-03 14:09:20|||||||||9
1654265370000|2022-06-03 14:09:30|||||||||6
1654265380000|2022-06-03 14:09:40|||||||||1
1654265390000|2022-06-03 14:09:50|||||||||15
1654265400000|2022-06-03 14:10:00|||||||||19
1654265410000|2022-06-03 14:10:10|||||||||10
1654265420000|2022-06-03 14:10:20|||||||||24
1654265430000|2022-06-03 14:10:30|||||||||16
1654265440000|2022-06-03 14:10:40|||||||||8
1654265450000|2022-06-03 14:10:50|||||||||4
1654265460000|2022-06-03 14:11:00|||||||||3
1654265470000|2022-06-03 14:11:10|||||||||1
1654265480000|2022-06-03 14:11:20|||||||||5
1654265490000|2022-06-03 14:11:30|||||||||3
1654265500000|2022-06-03 14:11:40|2517.1|2513.1|2516.5|2512.5|2517.1|2513.1|2516.5|2512.5|27
1654265510000|2022-06-03 14:11:50|2517.5|2513.5|2517.6|2513.6|2517.6|2513.6|2517.5|2513.5|9
1654265520000|2022-06-03 14:12:00|2518|2514|2521|2517|2521.7|2517.7|2518|2514|22
1654265530000|2022-06-03 14:12:10|||||||||1
1654265540000|2022-06-03 14:12:20|2520.9|2516.9|2520|2516|2520.9|2516.9|2520|2516|2
1654265550000|2022-06-03 14:12:30|2519.9|2515.9|2520|2516|2520|2516|2519.6|2515.6|2
1654265570000|2022-06-03 14:12:50|2519|2515|2517.5|2513.5|2519|2515|2517.5|2513.5|7
1654265580000|2022-06-03 14:13:00|||||||||6
1654265590000|2022-06-03 14:13:10|2518.3|2514.3|2518.5|2514.5|2518.5|2514.5|2518.3|2514.3|3
1654265600000|2022-06-03 14:13:20|||||||||6
1654265610000|2022-06-03 14:13:30|2518.1|2514.1|2517.1|2513.1|2518.1|2514.1|2517.1|2513.1|18
1654265620000|2022-06-03 14:13:40|||||||||3
1654265630000|2022-06-03 14:13:50|||||||||9
1654265640000|2022-06-03 14:14:00|||||||||4
1654265650000|2022-06-03 14:14:10|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|2516.7|2512.7|3
1654265660000|2022-06-03 14:14:20|||||||||5
1654265670000|2022-06-03 14:14:30|2517.5|2513.5|2518|2514|2518|2514|2517.5|2513.5|5
1654265690000|2022-06-03 14:14:50|2518.1|2514.1|2518.5|2514.5|2518.5|2514.5|2518.1|2514.1|4
1654265700000|2022-06-03 14:15:00|||||||||2
1654265710000|2022-06-03 14:15:10|||||||||6
1654265720000|2022-06-03 14:15:20|||||||||2
1654265730000|2022-06-03 14:15:30|||||||||2
1654265750000|2022-06-03 14:15:50|2517.5|2513.5|2517.1|2513.1|2517.5|2513.5|2517.1|2513.1|11
1654265760000|2022-06-03 14:16:00|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|169
1654265770000|2022-06-03 14:16:10|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|1
1654265780000|2022-06-03 14:16:20|2517.3|2513.3|2518.3|2514.3|2518.3|2514.3|2517.3|2513.3|15
1654265790000|2022-06-03 14:16:30|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|3
1654265800000|2022-06-03 14:16:40|2518.9|2514.9|2519.4|2515.4|2519.4|2515.4|2518.8|2514.8|3
1654265810000|2022-06-03 14:16:50|2519.8|2515.8|2517.9|2513.9|2519.8|2515.8|2517.9|2513.9|4
1654265820000|2022-06-03 14:17:00|||||||||3
1654265830000|2022-06-03 14:17:10|||||||||1
1654265840000|2022-06-03 14:17:20|||||||||3
1654265850000|2022-06-03 14:17:30|||||||||5
1654265870000|2022-06-03 14:17:50|2518.3|2514.3|2519.4|2515.4|2519.5|2515.5|2518.3|2514.3|8
1654265880000|2022-06-03 14:18:00|||||||||3
1654265890000|2022-06-03 14:18:10|||||||||3
1654265900000|2022-06-03 14:18:20|||||||||2
1654265910000|2022-06-03 14:18:30|2519.3|2515.3|2517.5|2513.5|2519.3|2515.3|2517.5|2513.5|5
1654265920000|2022-06-03 14:18:40|2517.9|2513.9|2518.4|2514.4|2518.4|2514.4|2517.9|2513.9|1
1654265930000|2022-06-03 14:18:50|2517.9|2513.9|2517.5|2513.5|2517.9|2513.9|2517.5|2513.5|4
1654265940000|2022-06-03 14:19:00|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|5
1654265950000|2022-06-03 14:19:10|2517|2513|2516.5|2512.5|2517|2513|2516.5|2512.5|2
1654265960000|2022-06-03 14:19:20|||||||||10
1654265970000|2022-06-03 14:19:30|2517.4|2513.4|2516.9|2512.9|2517.4|2513.4|2516.9|2512.9|3
1654265980000|2022-06-03 14:19:40|2517|2513|2517|2513|2517|2513|2517|2513|32
1654265990000|2022-06-03 14:19:50|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|6
1654266000000|2022-06-03 14:20:00|||||||||1
1654266010000|2022-06-03 14:20:10|||||||||1
1654266020000|2022-06-03 14:20:20|2517.3|2513.3|2516.3|2512.3|2517.3|2513.3|2516.3|2512.3|13
1654266030000|2022-06-03 14:20:30|2516|2512|2514.9|2510.9|2516|2512|2514.5|2510.5|9
1654266040000|2022-06-03 14:20:40|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|1
1654266050000|2022-06-03 14:20:50|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2
1654266060000|2022-06-03 14:21:00|2514.5|2510.5|2514.9|2510.9|2514.9|2510.9|2514.5|2510.5|12
1654266070000|2022-06-03 14:21:10|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|3
1654266080000|2022-06-03 14:21:20|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|3
1654266090000|2022-06-03 14:21:30|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|7
1654266100000|2022-06-03 14:21:40|||||||||3
1654266110000|2022-06-03 14:21:50|||||||||4
1654266120000|2022-06-03 14:22:00|2520.5|2516.5|2520.8|2516.8|2520.9|2516.9|2520.5|2516.5|27
1654266130000|2022-06-03 14:22:10|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|14
1654266140000|2022-06-03 14:22:20|2519.6|2515.6|2519.3|2515.3|2519.6|2515.6|2519.3|2515.3|5
1654266150000|2022-06-03 14:22:30|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|6
1654266170000|2022-06-03 14:22:50|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|7
1654266180000|2022-06-03 14:23:00|2521.8|2517.8|2522.3|2518.3|2522.3|2518.3|2521.8|2517.8|7
1654266190000|2022-06-03 14:23:10|||||||||1
1654266200000|2022-06-03 14:23:20|2519.8|2515.8|2519.3|2515.3|2520.6|2516.6|2519.3|2515.3|6
1654266210000|2022-06-03 14:23:30|||||||||1
1654266220000|2022-06-03 14:23:40|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2
1654266230000|2022-06-03 14:23:50|2520.8|2516.8|2517.9|2513.9|2520.8|2516.8|2517.8|2513.8|12
1654266240000|2022-06-03 14:24:00|||||||||6
1654266250000|2022-06-03 14:24:10|||||||||8
1654266260000|2022-06-03 14:24:20|||||||||5
1654266270000|2022-06-03 14:24:30|2517.1|2513.1|2515.3|2511.3|2517.1|2513.1|2515.3|2511.3|11
1654266280000|2022-06-03 14:24:40|||||||||3
1654266290000|2022-06-03 14:24:50|||||||||2
1654266300000|2022-06-03 14:25:00|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|4
1654266310000|2022-06-03 14:25:10|||||||||5
1654266320000|2022-06-03 14:25:20|||||||||2
1654266330000|2022-06-03 14:25:30|||||||||1
1654266340000|2022-06-03 14:25:40|||||||||52
1654266350000|2022-06-03 14:25:50|||||||||3
1654266360000|2022-06-03 14:26:00|||||||||1
1654266370000|2022-06-03 14:26:10|||||||||9
1654266380000|2022-06-03 14:26:20|2514.5|2510.5|2515.8|2511.8|2515.8|2511.8|2514.5|2510.5|12
1654266390000|2022-06-03 14:26:30|2515.6|2511.6|2517.8|2513.8|2517.8|2513.8|2515.3|2511.3|7
1654266400000|2022-06-03 14:26:40|2517.6|2513.6|2517.3|2513.3|2517.6|2513.6|2517.3|2513.3|0
1654266410000|2022-06-03 14:26:50|||||||||2
1654266420000|2022-06-03 14:27:00|2517.4|2513.4|2517.7|2513.7|2517.7|2513.7|2517.4|2513.4|6
1654266430000|2022-06-03 14:27:10|2517.3|2513.3|2517.9|2513.9|2517.9|2513.9|2517.3|2513.3|3
1654266440000|2022-06-03 14:27:20|2519.7|2515.7|2518.3|2514.3|2519.7|2515.7|2518.3|2514.3|12
1654266450000|2022-06-03 14:27:30|2518.2|2514.2|2516.3|2512.3|2518.2|2514.2|2516.3|2512.3|4
1654266460000|2022-06-03 14:27:40|2515.3|2511.3|2515.3|2511.3|2516.2|2512.2|2515.3|2511.3|5
1654266470000|2022-06-03 14:27:50|||||||||2
1654266480000|2022-06-03 14:28:00|2515.8|2511.8|2515.3|2511.3|2515.8|2511.8|2515.3|2511.3|5
1654266490000|2022-06-03 14:28:10|||||||||1
1654266500000|2022-06-03 14:28:20|||||||||2
1654266510000|2022-06-03 14:28:30|2515.8|2511.8|2515.3|2511.3|2515.8|2511.8|2515.3|2511.3|4
1654266530000|2022-06-03 14:28:50|||||||||3
1654266540000|2022-06-03 14:29:00|2515.2|2511.2|2514.3|2510.3|2515.2|2511.2|2513.3|2509.3|18
1654266550000|2022-06-03 14:29:10|2514|2510|2513.3|2509.3|2514|2510|2513.3|2509.3|1
1654266560000|2022-06-03 14:29:20|||||||||5
1654266570000|2022-06-03 14:29:30|2513.5|2509.5|2514.3|2510.3|2514.3|2510.3|2513.5|2509.5|7
1654266590000|2022-06-03 14:29:50|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|6
1654266600000|2022-06-03 14:30:00|2513.4|2509.4|2513.3|2509.3|2513.4|2509.4|2513.3|2509.3|3
1654266610000|2022-06-03 14:30:10|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|8
1654266620000|2022-06-03 14:30:20|||||||||6
1654266630000|2022-06-03 14:30:30|2513.3|2509.3|2512.8|2508.8|2513.3|2509.3|2512.8|2508.8|4
1654266640000|2022-06-03 14:30:40|2512|2508|2512|2508|2512|2508|2512|2508|42
1654266650000|2022-06-03 14:30:50|||||||||6
1654266660000|2022-06-03 14:31:00|2511.3|2507.3|2511|2507|2511.3|2507.3|2511|2507|26
1654266670000|2022-06-03 14:31:10|||||||||13
1654266680000|2022-06-03 14:31:20|2512|2508|2512|2508|2512.7|2508.7|2512|2508|16
1654266690000|2022-06-03 14:31:30|||||||||2
1654266700000|2022-06-03 14:31:40|||||||||3
1654266710000|2022-06-03 14:31:50|||||||||12
1654266720000|2022-06-03 14:32:00|2512.5|2508.5|2513|2509|2513|2509|2512.5|2508.5|8
1654266730000|2022-06-03 14:32:10|||||||||1
1654266740000|2022-06-03 14:32:20|2514|2510|2514|2510|2514|2510|2514|2510|3
1654266750000|2022-06-03 14:32:30|||||||||3
1654266760000|2022-06-03 14:32:40|||||||||1
1654266770000|2022-06-03 14:32:50|||||||||1
1654266780000|2022-06-03 14:33:00|2515.2|2511.2|2515.7|2511.7|2515.7|2511.7|2515.2|2511.2|6
1654266790000|2022-06-03 14:33:10|2515.9|2511.9|2516.7|2512.7|2516.7|2512.7|2515.9|2511.9|23
1654266800000|2022-06-03 14:33:20|||||||||16
1654266810000|2022-06-03 14:33:30|||||||||4
1654266820000|2022-06-03 14:33:40|2516.4|2512.4|2515|2511|2516.4|2512.4|2515|2511|11
1654266830000|2022-06-03 14:33:50|2514.8|2510.8|2513.5|2509.5|2514.8|2510.8|2513|2509|4
1654266840000|2022-06-03 14:34:00|||||||||2
1654266850000|2022-06-03 14:34:10|2513.7|2509.7|2516.7|2512.7|2516.7|2512.7|2513.7|2509.7|20
1654266860000|2022-06-03 14:34:20|2516.5|2512.5|2516|2512|2516.5|2512.5|2516|2512|5
1654266870000|2022-06-03 14:34:30|2517.2|2513.2|2518|2514|2518.5|2514.5|2517.2|2513.2|36
1654266880000|2022-06-03 14:34:40|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1654266890000|2022-06-03 14:34:50|||||||||1
1654266900000|2022-06-03 14:35:00|2519.2|2515.2|2518.7|2514.7|2520.5|2516.5|2518.7|2514.7|24
1654266910000|2022-06-03 14:35:10|2516.3|2512.3|2514.5|2510.5|2516.3|2512.3|2514.5|2510.5|21
1654266920000|2022-06-03 14:35:20|2515.7|2511.7|2515.5|2511.5|2515.7|2511.7|2515.5|2511.5|14
1654266930000|2022-06-03 14:35:30|2515.4|2511.4|2518.5|2514.5|2518.5|2514.5|2515|2511|35
1654266940000|2022-06-03 14:35:40|2517.7|2513.7|2518|2514|2518|2514|2517.7|2513.7|0
1654266950000|2022-06-03 14:35:50|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|21
1654266960000|2022-06-03 14:36:00|2515.8|2511.8|2515.5|2511.5|2515.8|2511.8|2515.5|2511.5|52
1654266970000|2022-06-03 14:36:10|2515.4|2511.4|2515|2511|2515.4|2511.4|2515|2511|4
1654266980000|2022-06-03 14:36:20|2517.2|2513.2|2516.5|2512.5|2517.2|2513.2|2516.5|2512.5|70
1654266990000|2022-06-03 14:36:30|2516.7|2512.7|2514.9|2510.9|2516.7|2512.7|2514.8|2510.8|658
1654267000000|2022-06-03 14:36:40|2515.4|2511.4|2515.7|2511.7|2515.7|2511.7|2515.3|2511.3|117
1654267010000|2022-06-03 14:36:50|2515.2|2511.2|2514.1|2510.1|2515.2|2511.2|2514.1|2510.1|12
1654267020000|2022-06-03 14:37:00|2513.6|2509.6|2511.6|2507.6|2514.2|2510.2|2511.6|2507.6|10
1654267030000|2022-06-03 14:37:10|2511.2|2507.2|2511.1|2507.1|2511.2|2507.2|2511.1|2507.1|8
1654267040000|2022-06-03 14:37:20|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|5
1654267050000|2022-06-03 14:37:30|2510|2506|2511.1|2507.1|2511.1|2507.1|2509.2|2505.2|12
1654267070000|2022-06-03 14:37:50|2511|2507|2510.6|2506.6|2511|2507|2510.6|2506.6|1
1654267080000|2022-06-03 14:38:00|2510.4|2506.4|2510.1|2506.1|2511.1|2507.1|2509.2|2505.2|85
1654267090000|2022-06-03 14:38:10|2510|2506|2508.6|2504.6|2510|2506|2508.6|2504.6|52
1654267100000|2022-06-03 14:38:20|2508.7|2504.7|2509.1|2505.1|2509.2|2505.2|2508.7|2504.7|109
1654267110000|2022-06-03 14:38:30|2509.2|2505.2|2510.6|2506.6|2510.6|2506.6|2509.2|2505.2|13
1654267120000|2022-06-03 14:38:40|2510.2|2506.2|2509.7|2505.7|2510.2|2506.2|2509.7|2505.7|8
1654267130000|2022-06-03 14:38:50|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|2510.1|2506.1|8
1654267140000|2022-06-03 14:39:00|2510.2|2506.2|2510.1|2506.1|2510.2|2506.2|2510.1|2506.1|10
1654267150000|2022-06-03 14:39:10|2510|2506|2509.6|2505.6|2510|2506|2509.6|2505.6|1
1654267160000|2022-06-03 14:39:20|2509.2|2505.2|2509.6|2505.6|2509.6|2505.6|2509.2|2505.2|4
1654267170000|2022-06-03 14:39:30|2509.7|2505.7|2510.1|2506.1|2510.1|2506.1|2509.7|2505.7|11
1654267180000|2022-06-03 14:39:40|2509.2|2505.2|2509.1|2505.1|2509.6|2505.6|2509.1|2505.1|1
1654267190000|2022-06-03 14:39:50|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2
1654267200000|2022-06-03 14:40:00|2509.6|2505.6|2510.1|2506.1|2510.1|2506.1|2509.6|2505.6|5
1654267210000|2022-06-03 14:40:10|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|6
1654267220000|2022-06-03 14:40:20|2508.5|2504.5|2507.6|2503.6|2508.5|2504.5|2507.6|2503.6|11
1654267230000|2022-06-03 14:40:30|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|96
1654267240000|2022-06-03 14:40:40|||||||||1
1654267250000|2022-06-03 14:40:50|2505.8|2501.8|2505.9|2501.9|2505.9|2501.9|2505.8|2501.8|11
1654267260000|2022-06-03 14:41:00|2507.1|2503.1|2505.7|2501.7|2507.1|2503.1|2505.7|2501.7|4
1654267270000|2022-06-03 14:41:10|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|4
1654267280000|2022-06-03 14:41:20|||||||||1
1654267290000|2022-06-03 14:41:30|2505.6|2501.6|2506.1|2502.1|2506.2|2502.2|2505.6|2501.6|8
1654267300000|2022-06-03 14:41:40|||||||||1
1654267310000|2022-06-03 14:41:50|2506|2502|2505.6|2501.6|2506|2502|2505.6|2501.6|1
1654267320000|2022-06-03 14:42:00|||||||||3
1654267330000|2022-06-03 14:42:10|||||||||1
1654267340000|2022-06-03 14:42:20|2506.2|2502.2|2506.1|2502.1|2506.2|2502.2|2506.1|2502.1|7
1654267350000|2022-06-03 14:42:30|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|12
1654267360000|2022-06-03 14:42:40|2506|2502|2505.6|2501.6|2506|2502|2505.6|2501.6|10
1654267370000|2022-06-03 14:42:50|||||||||2
1654267380000|2022-06-03 14:43:00|||||||||4
1654267390000|2022-06-03 14:43:10|||||||||1
1654267400000|2022-06-03 14:43:20|||||||||1
1654267410000|2022-06-03 14:43:30|||||||||5
1654267420000|2022-06-03 14:43:40|2504.1|2500.1|2505.6|2501.6|2505.6|2501.6|2504.1|2500.1|11
1654267430000|2022-06-03 14:43:50|2505.2|2501.2|2505.1|2501.1|2505.2|2501.2|2505.1|2501.1|7
1654267440000|2022-06-03 14:44:00|||||||||9
1654267450000|2022-06-03 14:44:10|||||||||1
1654267460000|2022-06-03 14:44:20|||||||||5
1654267470000|2022-06-03 14:44:30|||||||||6
1654267480000|2022-06-03 14:44:40|2505.2|2501.2|2505.4|2501.4|2505.4|2501.4|2505.2|2501.2|23
1654267490000|2022-06-03 14:44:50|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2505.7|2501.7|6
1654267500000|2022-06-03 14:45:00|2505.6|2501.6|2504.1|2500.1|2505.6|2501.6|2503.6|2499.6|14
1654267510000|2022-06-03 14:45:10|2503.6|2499.6|2504.6|2500.6|2504.6|2500.6|2503.6|2499.6|8
1654267520000|2022-06-03 14:45:20|2505|2501|2505.1|2501.1|2505.1|2501.1|2505|2501|5
1654267530000|2022-06-03 14:45:30|||||||||6
1654267540000|2022-06-03 14:45:40|2505|2501|2505.1|2501.1|2505.1|2501.1|2505|2501|0
1654267550000|2022-06-03 14:45:50|2505|2501|2504.6|2500.6|2505|2501|2504.6|2500.6|5
1654267560000|2022-06-03 14:46:00|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|10
1654267570000|2022-06-03 14:46:10|||||||||11
1654267580000|2022-06-03 14:46:20|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|3
1654267590000|2022-06-03 14:46:30|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|3
1654267610000|2022-06-03 14:46:50|2505.6|2501.6|2506.2|2502.2|2506.6|2502.6|2505.6|2501.6|11
1654267620000|2022-06-03 14:47:00|2505.5|2501.5|2505|2501|2505.5|2501.5|2505|2501|4
1654267630000|2022-06-03 14:47:10|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|1
1654267640000|2022-06-03 14:47:20|||||||||3
1654267650000|2022-06-03 14:47:30|||||||||3
1654267670000|2022-06-03 14:47:50|||||||||4
1654267680000|2022-06-03 14:48:00|||||||||5
1654267690000|2022-06-03 14:48:10|||||||||4
1654267700000|2022-06-03 14:48:20|||||||||9
1654267710000|2022-06-03 14:48:30|2506.6|2502.6|2504.9|2500.9|2506.6|2502.6|2504.9|2500.9|17
1654267720000|2022-06-03 14:48:40|||||||||3
1654267730000|2022-06-03 14:48:50|2504.4|2500.4|2503.9|2499.9|2504.4|2500.4|2503.9|2499.9|17
1654267740000|2022-06-03 14:49:00|2504|2500|2505.6|2501.6|2506.2|2502.2|2504|2500|192
1654267750000|2022-06-03 14:49:10|2505.2|2501.2|2505.1|2501.1|2505.2|2501.2|2505.1|2501.1|1
1654267760000|2022-06-03 14:49:20|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|1
1654267770000|2022-06-03 14:49:30|||||||||3
1654267790000|2022-06-03 14:49:50|||||||||1
1654267800000|2022-06-03 14:50:00|2504.4|2500.4|2503.2|2499.2|2504.4|2500.4|2503.1|2499.1|24
1654267810000|2022-06-03 14:50:10|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|1
1654267820000|2022-06-03 14:50:20|2502.6|2498.6|2503.1|2499.1|2503.1|2499.1|2502.6|2498.6|2
1654267830000|2022-06-03 14:50:30|||||||||2
1654267850000|2022-06-03 14:50:50|2503.6|2499.6|2504.1|2500.1|2504.1|2500.1|2503.6|2499.6|4
1654267860000|2022-06-03 14:51:00|2504|2500|2502.7|2498.7|2504|2500|2502.6|2498.6|57
1654267870000|2022-06-03 14:51:10|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|1
1654267880000|2022-06-03 14:51:20|||||||||2
1654267890000|2022-06-03 14:51:30|2503.2|2499.2|2503.1|2499.1|2503.6|2499.6|2503.1|2499.1|5
1654267900000|2022-06-03 14:51:40|2503.5|2499.5|2503.1|2499.1|2503.5|2499.5|2503.1|2499.1|2
1654267910000|2022-06-03 14:51:50|||||||||1
1654267920000|2022-06-03 14:52:00|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.1|2499.1|10
1654267930000|2022-06-03 14:52:10|||||||||6
1654267940000|2022-06-03 14:52:20|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|1
1654267950000|2022-06-03 14:52:30|2503.6|2499.6|2502.6|2498.6|2503.6|2499.6|2502.6|2498.6|4
1654267970000|2022-06-03 14:52:50|||||||||1
1654267980000|2022-06-03 14:53:00|||||||||4
1654267990000|2022-06-03 14:53:10|||||||||9
1654268000000|2022-06-03 14:53:20|||||||||4
1654268010000|2022-06-03 14:53:30|||||||||5
1654268020000|2022-06-03 14:53:40|2495.9|2491.9|2495.9|2491.9|2498|2494|2495.4|2491.4|108
1654268030000|2022-06-03 14:53:50|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|9
1654268040000|2022-06-03 14:54:00|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|2495.4|2491.4|98
1654268050000|2022-06-03 14:54:10|2495.4|2491.4|2496.5|2492.5|2497.4|2493.4|2495.4|2491.4|45
1654268060000|2022-06-03 14:54:20|2496.9|2492.9|2496.8|2492.8|2496.9|2492.9|2496.8|2492.8|4
1654268070000|2022-06-03 14:54:30|2496.4|2492.4|2495.4|2491.4|2496.4|2492.4|2495.4|2491.4|6
1654268080000|2022-06-03 14:54:40|2494.4|2490.4|2494.4|2490.4|2495.4|2491.4|2494.4|2490.4|42
1654268090000|2022-06-03 14:54:50|2493|2489|2491.9|2487.9|2493|2489|2491.9|2487.9|52
1654268100000|2022-06-03 14:55:00|2491.8|2487.8|2492.4|2488.4|2493.4|2489.4|2490.9|2486.9|76
1654268110000|2022-06-03 14:55:10|2491.6|2487.6|2492.9|2488.9|2492.9|2488.9|2491.6|2487.6|32
1654268120000|2022-06-03 14:55:20|2493|2489|2493.4|2489.4|2493.4|2489.4|2493|2489|1
1654268130000|2022-06-03 14:55:30|2494.4|2490.4|2493.4|2489.4|2494.4|2490.4|2493.4|2489.4|19
1654268140000|2022-06-03 14:55:40|||||||||1
1654268150000|2022-06-03 14:55:50|2494.2|2490.2|2494|2490|2494.2|2490.2|2493.8|2489.8|7
1654268160000|2022-06-03 14:56:00|2493.4|2489.4|2493.9|2489.9|2493.9|2489.9|2493.4|2489.4|8
1654268170000|2022-06-03 14:56:10|2494|2490|2496.5|2492.5|2496.5|2492.5|2494|2490|22
1654268180000|2022-06-03 14:56:20|2497|2493|2496.9|2492.9|2497|2493|2496.9|2492.9|8
1654268190000|2022-06-03 14:56:30|2497|2493|2497.9|2493.9|2497.9|2493.9|2497|2493|4
1654268200000|2022-06-03 14:56:40|2497.4|2493.4|2497|2493|2497.4|2493.4|2497|2493|0
1654268210000|2022-06-03 14:56:50|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|12
1654268220000|2022-06-03 14:57:00|2497.5|2493.5|2497|2493|2497.5|2493.5|2497|2493|7
1654268230000|2022-06-03 14:57:10|2498.5|2494.5|2498.9|2494.9|2498.9|2494.9|2498.5|2494.5|8
1654268240000|2022-06-03 14:57:20|||||||||2
1654268250000|2022-06-03 14:57:30|2497|2493|2497.4|2493.4|2497.4|2493.4|2497|2493|11
1654268260000|2022-06-03 14:57:40|2497.5|2493.5|2497|2493|2497.5|2493.5|2497|2493|3
1654268270000|2022-06-03 14:57:50|2497.4|2493.4|2497|2493|2497.4|2493.4|2497|2493|7
1654268280000|2022-06-03 14:58:00|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|10
1654268290000|2022-06-03 14:58:10|||||||||7
1654268300000|2022-06-03 14:58:20|2497|2493|2497|2493|2497|2493|2497|2493|5
1654268310000|2022-06-03 14:58:30|2496.4|2492.4|2496.5|2492.5|2496.5|2492.5|2496.4|2492.4|18
1654268320000|2022-06-03 14:58:40|||||||||4
1654268330000|2022-06-03 14:58:50|2496.4|2492.4|2494|2490|2496.4|2492.4|2494|2490|14
1654268340000|2022-06-03 14:59:00|2494.4|2490.4|2494|2490|2494.4|2490.4|2494|2490|11
1654268350000|2022-06-03 14:59:10|2494.9|2490.9|2495|2491|2495|2491|2494.9|2490.9|20
1654268360000|2022-06-03 14:59:20|2495.1|2491.1|2495.4|2491.4|2495.5|2491.5|2495|2491|9
1654268370000|2022-06-03 14:59:30|2496.2|2492.2|2495.8|2491.8|2496.4|2492.4|2495|2491|23
1654268380000|2022-06-03 14:59:40|||||||||6
1654268390000|2022-06-03 14:59:50|2495.3|2491.3|2494.8|2490.8|2495.7|2491.7|2494.8|2490.8|7
1654268400000|2022-06-03 15:00:00|2492.3|2488.3|2491.2|2487.2|2492.3|2488.3|2491.2|2487.2|57
1654268410000|2022-06-03 15:00:10|2491.1|2487.1|2490.8|2486.8|2491.1|2487.1|2490.8|2486.8|11
1654268420000|2022-06-03 15:00:20|2491.7|2487.7|2490.8|2486.8|2491.7|2487.7|2490.8|2486.8|13
1654268430000|2022-06-03 15:00:30|2491.7|2487.7|2491.7|2487.7|2491.7|2487.7|2491.3|2487.3|10
1654268450000|2022-06-03 15:00:50|2491.8|2487.8|2492.7|2488.7|2492.7|2488.7|2491.8|2487.8|20
1654268460000|2022-06-03 15:01:00|2492.8|2488.8|2493.7|2489.7|2494.7|2490.7|2492.8|2488.8|28
1654268470000|2022-06-03 15:01:10|||||||||9
1654268480000|2022-06-03 15:01:20|2494.1|2490.1|2494.3|2490.3|2494.3|2490.3|2494.1|2490.1|8
1654268490000|2022-06-03 15:01:30|2494.2|2490.2|2494.2|2490.2|2494.7|2490.7|2494.2|2490.2|4
1654268500000|2022-06-03 15:01:40|2493.8|2489.8|2493.7|2489.7|2493.8|2489.8|2493.7|2489.7|6
1654268510000|2022-06-03 15:01:50|||||||||1
1654268520000|2022-06-03 15:02:00|2493.8|2489.8|2493.2|2489.2|2493.8|2489.8|2493.2|2489.2|3
1654268530000|2022-06-03 15:02:10|2492.9|2488.9|2492.8|2488.8|2492.9|2488.9|2492.8|2488.8|76
1654268540000|2022-06-03 15:02:20|2492.9|2488.9|2493.4|2489.4|2493.4|2489.4|2492.9|2488.9|11
1654268550000|2022-06-03 15:02:30|2493.7|2489.7|2493.9|2489.9|2494.9|2490.9|2493.7|2489.7|30
1654268560000|2022-06-03 15:02:40|2493.8|2489.8|2493.4|2489.4|2493.8|2489.8|2493.4|2489.4|2
1654268570000|2022-06-03 15:02:50|||||||||2
1654268580000|2022-06-03 15:03:00|2493|2489|2492|2488|2493|2489|2491.4|2487.4|20
1654268590000|2022-06-03 15:03:10|||||||||2
1654268600000|2022-06-03 15:03:20|||||||||1
1654268610000|2022-06-03 15:03:30|2491.9|2487.9|2492.4|2488.4|2492.4|2488.4|2491.9|2487.9|4
1654268620000|2022-06-03 15:03:40|2492|2488|2492|2488|2492|2488|2492|2488|6
1654268630000|2022-06-03 15:03:50|2491.9|2487.9|2491.4|2487.4|2491.9|2487.9|2491.4|2487.4|53
1654268640000|2022-06-03 15:04:00|||||||||2
1654268650000|2022-06-03 15:04:10|||||||||1
1654268660000|2022-06-03 15:04:20|2491|2487|2490.8|2486.8|2491|2487|2490.8|2486.8|8
1654268670000|2022-06-03 15:04:30|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2
1654268680000|2022-06-03 15:04:40|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|1
1654268690000|2022-06-03 15:04:50|2492|2488|2492|2488|2492|2488|2492|2488|5
1654268700000|2022-06-03 15:05:00|||||||||3
1654268710000|2022-06-03 15:05:10|2492.9|2488.9|2492|2488|2492.9|2488.9|2492|2488|3
1654268720000|2022-06-03 15:05:20|||||||||1
1654268730000|2022-06-03 15:05:30|2492.4|2488.4|2492|2488|2492.4|2488.4|2492|2488|3
1654268740000|2022-06-03 15:05:40|2492.9|2488.9|2492.9|2488.9|2492.9|2488.9|2492.9|2488.9|3
1654268750000|2022-06-03 15:05:50|2493|2489|2494.4|2490.4|2494.4|2490.4|2493|2489|11
1654268760000|2022-06-03 15:06:00|2494.5|2490.5|2494.4|2490.4|2494.5|2490.5|2494.4|2490.4|11
1654268770000|2022-06-03 15:06:10|2494.6|2490.6|2495.9|2491.9|2495.9|2491.9|2494.6|2490.6|4
1654268780000|2022-06-03 15:06:20|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|1
1654268790000|2022-06-03 15:06:30|||||||||4
1654268800000|2022-06-03 15:06:40|2495.8|2491.8|2495.9|2491.9|2495.9|2491.9|2495.8|2491.8|1
1654268810000|2022-06-03 15:06:50|||||||||1
1654268820000|2022-06-03 15:07:00|2495.4|2491.4|2495|2491|2495.4|2491.4|2495|2491|5
1654268830000|2022-06-03 15:07:10|||||||||4
1654268840000|2022-06-03 15:07:20|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|6
1654268850000|2022-06-03 15:07:30|2494.5|2490.5|2494.4|2490.4|2494.5|2490.5|2494.4|2490.4|4
1654268860000|2022-06-03 15:07:40|2494.3|2490.3|2494.9|2490.9|2494.9|2490.9|2494.3|2490.3|117
1654268870000|2022-06-03 15:07:50|||||||||1
1654268880000|2022-06-03 15:08:00|||||||||3
1654268890000|2022-06-03 15:08:10|||||||||2
1654268900000|2022-06-03 15:08:20|||||||||1
1654268910000|2022-06-03 15:08:30|2493.5|2489.5|2492|2488|2493.5|2489.5|2491.9|2487.9|9
1654268920000|2022-06-03 15:08:40|2493|2489|2492.9|2488.9|2493|2489|2492.9|2488.9|10
1654268930000|2022-06-03 15:08:50|2493|2489|2493.1|2489.1|2493.1|2489.1|2493|2489|6
1654268940000|2022-06-03 15:09:00|2493.9|2489.9|2492.3|2488.3|2493.9|2489.9|2492.3|2488.3|9
1654268950000|2022-06-03 15:09:10|2492|2488|2491.9|2487.9|2492|2488|2491.9|2487.9|7
1654268960000|2022-06-03 15:09:20|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2
1654268970000|2022-06-03 15:09:30|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|27
1654268990000|2022-06-03 15:09:50|||||||||1
1654269000000|2022-06-03 15:10:00|2491|2487|2491|2487|2491|2487|2490.9|2486.9|6
1654269010000|2022-06-03 15:10:10|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|4
1654269020000|2022-06-03 15:10:20|2490.8|2486.8|2490.4|2486.4|2490.8|2486.8|2490.4|2486.4|8
1654269030000|2022-06-03 15:10:30|||||||||3
1654269050000|2022-06-03 15:10:50|2489.4|2485.4|2489|2485|2489.4|2485.4|2488.4|2484.4|11
1654269060000|2022-06-03 15:11:00|2489.4|2485.4|2489.4|2485.4|2490|2486|2488.9|2484.9|23
1654269070000|2022-06-03 15:11:10|2490|2486|2490.4|2486.4|2490.4|2486.4|2490|2486|27
1654269080000|2022-06-03 15:11:20|||||||||29
1654269090000|2022-06-03 15:11:30|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|3
1654269100000|2022-06-03 15:11:40|2491|2487|2491|2487|2491|2487|2491|2487|0
1654269110000|2022-06-03 15:11:50|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2
1654269120000|2022-06-03 15:12:00|2491|2487|2491|2487|2491|2487|2490.9|2486.9|7
1654269130000|2022-06-03 15:12:10|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|1
1654269140000|2022-06-03 15:12:20|2491|2487|2490.9|2486.9|2491|2487|2490.9|2486.9|3
1654269150000|2022-06-03 15:12:30|2491.4|2487.4|2491|2487|2491.4|2487.4|2491|2487|2
1654269160000|2022-06-03 15:12:40|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|11
1654269170000|2022-06-03 15:12:50|||||||||1
1654269180000|2022-06-03 15:13:00|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|2
1654269190000|2022-06-03 15:13:10|2491.8|2487.8|2492.4|2488.4|2492.4|2488.4|2491.8|2487.8|56
1654269200000|2022-06-03 15:13:20|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|9
1654269210000|2022-06-03 15:13:30|||||||||7
1654269240000|2022-06-03 15:14:00|||||||||1
1654269260000|2022-06-03 15:14:20|2492.3|2488.3|2491.9|2487.9|2492.3|2488.3|2491.9|2487.9|5
1654269270000|2022-06-03 15:14:30|2491.8|2487.8|2489.8|2485.8|2491.8|2487.8|2489.8|2485.8|14
1654269280000|2022-06-03 15:14:40|2489.9|2485.9|2489.8|2485.8|2489.9|2485.9|2489.4|2485.4|12
1654269300000|2022-06-03 15:15:00|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2
1654269310000|2022-06-03 15:15:10|2489.3|2485.3|2487.8|2483.8|2489.3|2485.3|2487.8|2483.8|32
1654269320000|2022-06-03 15:15:20|2485.7|2481.7|2486.8|2482.8|2486.8|2482.8|2485.3|2481.3|8
1654269330000|2022-06-03 15:15:30|||||||||3
1654269360000|2022-06-03 15:16:00|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|4
1654269370000|2022-06-03 15:16:10|2486.8|2482.8|2486.7|2482.7|2486.8|2482.8|2485.8|2481.8|9
1654269380000|2022-06-03 15:16:20|2486.8|2482.8|2486.8|2482.8|2487.3|2483.3|2486.8|2482.8|1
1654269400000|2022-06-03 15:16:40|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|4
1654269410000|2022-06-03 15:16:50|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|1
1654269420000|2022-06-03 15:17:00|2487|2483|2487.8|2483.8|2487.8|2483.8|2487|2483|0
1654269430000|2022-06-03 15:17:10|||||||||1
1654269450000|2022-06-03 15:17:30|2488.8|2484.8|2488|2484|2489.3|2485.3|2488|2484|16
1654269460000|2022-06-03 15:17:40|2489.2|2485.2|2489.2|2485.2|2489.2|2485.2|2489.2|2485.2|3
1654269470000|2022-06-03 15:17:50|2489.4|2485.4|2493.1|2489.1|2493.2|2489.2|2489.4|2485.4|121
1654269480000|2022-06-03 15:18:00|2493|2489|2492.9|2488.9|2493|2489|2492.4|2488.4|7
1654269490000|2022-06-03 15:18:10|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|1
1654269500000|2022-06-03 15:18:20|2493.3|2489.3|2493.4|2489.4|2493.4|2489.4|2493.3|2489.3|16
1654269510000|2022-06-03 15:18:30|2492.9|2488.9|2492.8|2488.8|2492.9|2488.9|2492.8|2488.8|4
1654269520000|2022-06-03 15:18:40|2490.8|2486.8|2490.9|2486.9|2491.3|2487.3|2489.9|2485.9|15
1654269530000|2022-06-03 15:18:50|2491.3|2487.3|2491.4|2487.4|2491.4|2487.4|2491.3|2487.3|1
1654269540000|2022-06-03 15:19:00|2491.8|2487.8|2490.8|2486.8|2491.8|2487.8|2490.8|2486.8|2
1654269550000|2022-06-03 15:19:10|2490|2486|2489.8|2485.8|2490|2486|2489.8|2485.8|5
1654269570000|2022-06-03 15:19:30|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|0
1654269580000|2022-06-03 15:19:40|2490.2|2486.2|2489.8|2485.8|2490.2|2486.2|2489.8|2485.8|1
1654269590000|2022-06-03 15:19:50|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2
1654269600000|2022-06-03 15:20:00|2489.2|2485.2|2489.2|2485.2|2489.2|2485.2|2489.2|2485.2|1
1654269610000|2022-06-03 15:20:10|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|2488.8|2484.8|1
1654269620000|2022-06-03 15:20:20|||||||||5
1654269630000|2022-06-03 15:20:30|2490.2|2486.2|2490.3|2486.3|2490.3|2486.3|2490.2|2486.2|11
1654269640000|2022-06-03 15:20:40|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|7
1654269650000|2022-06-03 15:20:50|||||||||1
1654269660000|2022-06-03 15:21:00|2491.2|2487.2|2492.8|2488.8|2492.8|2488.8|2491.2|2487.2|11
1654269670000|2022-06-03 15:21:10|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|1
1654269690000|2022-06-03 15:21:30|2492.3|2488.3|2492.2|2488.2|2492.4|2488.4|2492.2|2488.2|12
1654269700000|2022-06-03 15:21:40|||||||||1
1654269730000|2022-06-03 15:22:10|||||||||3
1654269750000|2022-06-03 15:22:30|2493|2489|2493.2|2489.2|2493.2|2489.2|2493|2489|1
1654269760000|2022-06-03 15:22:40|2493.8|2489.8|2493.2|2489.2|2493.8|2489.8|2493.2|2489.2|6
1654269780000|2022-06-03 15:23:00|2493.3|2489.3|2493.2|2489.2|2493.3|2489.3|2493.2|2489.2|7
1654269790000|2022-06-03 15:23:10|||||||||1
1654269810000|2022-06-03 15:23:30|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|4
1654269820000|2022-06-03 15:23:40|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|4
1654269830000|2022-06-03 15:23:50|||||||||3
1654269850000|2022-06-03 15:24:10|||||||||1
1654269870000|2022-06-03 15:24:30|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|4
1654269880000|2022-06-03 15:24:40|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|2
1654269890000|2022-06-03 15:24:50|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|0
1654269900000|2022-06-03 15:25:00|2493.3|2489.3|2492.2|2488.2|2493.7|2489.7|2492.2|2488.2|29
1654269910000|2022-06-03 15:25:10|2492.7|2488.7|2494.8|2490.8|2495.2|2491.2|2492.7|2488.7|11
1654269920000|2022-06-03 15:25:20|||||||||3
1654269930000|2022-06-03 15:25:30|||||||||1
1654269940000|2022-06-03 15:25:40|||||||||1
1654269960000|2022-06-03 15:26:00|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2
1654269970000|2022-06-03 15:26:10|2494.7|2490.7|2494.8|2490.8|2494.8|2490.8|2494.7|2490.7|2
1654269980000|2022-06-03 15:26:20|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|4
1654269990000|2022-06-03 15:26:30|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|0
1654270000000|2022-06-03 15:26:40|||||||||3
1654270010000|2022-06-03 15:26:50|2494.3|2490.3|2495.7|2491.7|2495.7|2491.7|2494.3|2490.3|41
1654270020000|2022-06-03 15:27:00|2495.2|2491.2|2494.7|2490.7|2495.7|2491.7|2494.7|2490.7|6
1654270030000|2022-06-03 15:27:10|||||||||1
1654270040000|2022-06-03 15:27:20|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|0
1654270050000|2022-06-03 15:27:30|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|1
1654270060000|2022-06-03 15:27:40|2494.8|2490.8|2494.7|2490.7|2494.8|2490.8|2494.7|2490.7|6
1654270070000|2022-06-03 15:27:50|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|1
1654270090000|2022-06-03 15:28:10|||||||||1
1654270100000|2022-06-03 15:28:20|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|33
1654270110000|2022-06-03 15:28:30|2493.7|2489.7|2493.7|2489.7|2493.8|2489.8|2493.7|2489.7|1
1654270120000|2022-06-03 15:28:40|2493.8|2489.8|2493.7|2489.7|2493.8|2489.8|2493.6|2489.6|2
1654270130000|2022-06-03 15:28:50|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|4
1654270140000|2022-06-03 15:29:00|2493.4|2489.4|2494.2|2490.2|2494.2|2490.2|2493.4|2489.4|19
1654270150000|2022-06-03 15:29:10|||||||||2
1654270160000|2022-06-03 15:29:20|2495.8|2491.8|2494.8|2490.8|2495.8|2491.8|2494.8|2490.8|2
1654270180000|2022-06-03 15:29:40|||||||||1
1654270190000|2022-06-03 15:29:50|2494.2|2490.2|2493.8|2489.8|2494.2|2490.2|2493.8|2489.8|6
1654270200000|2022-06-03 15:30:00|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|3
1654270210000|2022-06-03 15:30:10|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2
1654270230000|2022-06-03 15:30:30|2494.2|2490.2|2496.1|2492.1|2496.2|2492.2|2494.2|2490.2|9
1654270240000|2022-06-03 15:30:40|2495.7|2491.7|2496.2|2492.2|2496.2|2492.2|2495.2|2491.2|104
1654270250000|2022-06-03 15:30:50|||||||||13
1654270260000|2022-06-03 15:31:00|2495.8|2491.8|2497.8|2493.8|2497.8|2493.8|2495.8|2491.8|7
1654270270000|2022-06-03 15:31:10|2497.7|2493.7|2496.2|2492.2|2497.7|2493.7|2496.2|2492.2|5
1654270280000|2022-06-03 15:31:20|||||||||2
1654270290000|2022-06-03 15:31:30|2496.1|2492.1|2495.6|2491.6|2496.1|2492.1|2495.6|2491.6|25
1654270300000|2022-06-03 15:31:40|2495.5|2491.5|2495.6|2491.6|2495.6|2491.6|2495.5|2491.5|3
1654270310000|2022-06-03 15:31:50|2495.7|2491.7|2496.2|2492.2|2496.2|2492.2|2495.7|2491.7|9
1654270320000|2022-06-03 15:32:00|2495.7|2491.7|2494.2|2490.2|2495.7|2491.7|2494.2|2490.2|2
1654270330000|2022-06-03 15:32:10|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|3
1654270350000|2022-06-03 15:32:30|2495.2|2491.2|2496.2|2492.2|2496.2|2492.2|2495.2|2491.2|6
1654270360000|2022-06-03 15:32:40|||||||||2
1654270370000|2022-06-03 15:32:50|2495.7|2491.7|2495.3|2491.3|2495.7|2491.7|2495.2|2491.2|7
1654270380000|2022-06-03 15:33:00|2495.7|2491.7|2495.7|2491.7|2495.8|2491.8|2495.7|2491.7|3
1654270390000|2022-06-03 15:33:10|2495.2|2491.2|2495.7|2491.7|2495.7|2491.7|2495.2|2491.2|4
1654270400000|2022-06-03 15:33:20|||||||||1
1654270410000|2022-06-03 15:33:30|2495.8|2491.8|2496.2|2492.2|2496.2|2492.2|2495.8|2491.8|11
1654270420000|2022-06-03 15:33:40|||||||||4
1654270430000|2022-06-03 15:33:50|||||||||1
1654270450000|2022-06-03 15:34:10|2495.4|2491.4|2495.2|2491.2|2495.7|2491.7|2495.2|2491.2|4
1654270460000|2022-06-03 15:34:20|2495.3|2491.3|2495.2|2491.2|2495.7|2491.7|2495.2|2491.2|0
1654270480000|2022-06-03 15:34:40|||||||||1
1654270490000|2022-06-03 15:34:50|||||||||2
1654270500000|2022-06-03 15:35:00|2495.3|2491.3|2495.2|2491.2|2495.3|2491.3|2495.2|2491.2|4
1654270510000|2022-06-03 15:35:10|||||||||1
1654270520000|2022-06-03 15:35:20|2495.3|2491.3|2497.7|2493.7|2497.7|2493.7|2495.3|2491.3|25
1654270530000|2022-06-03 15:35:30|2497.8|2493.8|2497.7|2493.7|2497.8|2493.8|2497.7|2493.7|1
1654270540000|2022-06-03 15:35:40|2497.2|2493.2|2498.2|2494.2|2498.2|2494.2|2497.2|2493.2|123
1654270550000|2022-06-03 15:35:50|2497.8|2493.8|2499.2|2495.2|2499.2|2495.2|2497.8|2493.8|18
1654270560000|2022-06-03 15:36:00|2499.8|2495.8|2499.2|2495.2|2499.8|2495.8|2498.7|2494.7|61
1654270570000|2022-06-03 15:36:10|2499.1|2495.1|2499.2|2495.2|2499.2|2495.2|2499.1|2495.1|11
1654270580000|2022-06-03 15:36:20|2499.7|2495.7|2499.6|2495.6|2499.7|2495.7|2499.6|2495.6|2
1654270590000|2022-06-03 15:36:30|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|0
1654270610000|2022-06-03 15:36:50|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|4
1654270620000|2022-06-03 15:37:00|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|51
1654270640000|2022-06-03 15:37:20|||||||||6
1654270650000|2022-06-03 15:37:30|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.3|2495.3|4
1654270660000|2022-06-03 15:37:40|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2498.8|2494.8|5
1654270670000|2022-06-03 15:37:50|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|1
1654270690000|2022-06-03 15:38:10|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|0
1654270720000|2022-06-03 15:38:40|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|4
1654270730000|2022-06-03 15:38:50|||||||||1
1654270740000|2022-06-03 15:39:00|2500.6|2496.6|2499.8|2495.8|2500.6|2496.6|2499.8|2495.8|6
1654270750000|2022-06-03 15:39:10|2500.4|2496.4|2501.8|2497.8|2501.8|2497.8|2500.4|2496.4|6
1654270760000|2022-06-03 15:39:20|2501.7|2497.7|2501.8|2497.8|2501.8|2497.8|2501.7|2497.7|1
1654270770000|2022-06-03 15:39:30|2501.2|2497.2|2500.7|2496.7|2501.7|2497.7|2500.7|2496.7|36
1654270780000|2022-06-03 15:39:40|2504.2|2500.2|2504.7|2500.7|2505.4|2501.4|2504.2|2500.2|59
1654270790000|2022-06-03 15:39:50|2504.8|2500.8|2504.9|2500.9|2505.9|2501.9|2504.4|2500.4|30
1654270800000|2022-06-03 15:40:00|2504.4|2500.4|2503.4|2499.4|2504.4|2500.4|2503.4|2499.4|108
1654270810000|2022-06-03 15:40:10|2503.8|2499.8|2504.4|2500.4|2504.4|2500.4|2503.8|2499.8|2
1654270820000|2022-06-03 15:40:20|2504.5|2500.5|2504.9|2500.9|2505|2501|2504.4|2500.4|7
1654270840000|2022-06-03 15:40:40|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|0
1654270850000|2022-06-03 15:40:50|2504.6|2500.6|2503.4|2499.4|2504.6|2500.6|2503.4|2499.4|7
1654270860000|2022-06-03 15:41:00|2503|2499|2502.9|2498.9|2503|2499|2502.9|2498.9|1
1654270900000|2022-06-03 15:41:40|2503|2499|2503.9|2499.9|2503.9|2499.9|2503|2499|5
1654270910000|2022-06-03 15:41:50|2503.8|2499.8|2503.9|2499.9|2503.9|2499.9|2503.4|2499.4|9
1654270920000|2022-06-03 15:42:00|2504|2500|2504|2500|2504|2500|2503.9|2499.9|4
1654270930000|2022-06-03 15:42:10|2505.4|2501.4|2505.9|2501.9|2506.9|2502.9|2505.4|2501.4|13
1654270940000|2022-06-03 15:42:20|2505.8|2501.8|2506.9|2502.9|2506.9|2502.9|2505.4|2501.4|3
1654270950000|2022-06-03 15:42:30|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|0
1654270960000|2022-06-03 15:42:40|2506.9|2502.9|2507.2|2503.2|2507.2|2503.2|2506.9|2502.9|5
1654270970000|2022-06-03 15:42:50|2506.6|2502.6|2506.7|2502.7|2506.7|2502.7|2505.1|2501.1|55
1654270980000|2022-06-03 15:43:00|2506.6|2502.6|2505.6|2501.6|2506.6|2502.6|2505.6|2501.6|2
1654270990000|2022-06-03 15:43:10|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2
1654271000000|2022-06-03 15:43:20|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|1
1654271020000|2022-06-03 15:43:40|2505.2|2501.2|2505.1|2501.1|2505.2|2501.2|2505.1|2501.1|3
1654271030000|2022-06-03 15:43:50|2505.5|2501.5|2505.1|2501.1|2505.5|2501.5|2505|2501|2
1654271050000|2022-06-03 15:44:10|2505|2501|2505|2501|2505|2501|2505|2501|24
1654271060000|2022-06-03 15:44:20|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|11
1654271070000|2022-06-03 15:44:30|2503|2499|2501|2497|2503|2499|2501|2497|4
1654271080000|2022-06-03 15:44:40|2500.2|2496.2|2498.2|2494.2|2500.2|2496.2|2497.7|2493.7|10
1654271090000|2022-06-03 15:44:50|2498.6|2494.6|2499.6|2495.6|2499.6|2495.6|2498.6|2494.6|1
1654271100000|2022-06-03 15:45:00|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|2496.6|2492.6|46
1654271110000|2022-06-03 15:45:10|2498.4|2494.4|2499.6|2495.6|2499.6|2495.6|2497.6|2493.6|38
1654271120000|2022-06-03 15:45:20|||||||||2
1654271130000|2022-06-03 15:45:30|2500.2|2496.2|2502.1|2498.1|2502.1|2498.1|2500.2|2496.2|12
1654271140000|2022-06-03 15:45:40|2502|2498|2501.5|2497.5|2502|2498|2501.5|2497.5|3
1654271170000|2022-06-03 15:46:10|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|0
1654271180000|2022-06-03 15:46:20|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|0
1654271200000|2022-06-03 15:46:40|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|0
1654271220000|2022-06-03 15:47:00|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|8
1654271240000|2022-06-03 15:47:20|||||||||17
1654271250000|2022-06-03 15:47:30|2501.6|2497.6|2502.2|2498.2|2502.2|2498.2|2501.6|2497.6|5
1654271260000|2022-06-03 15:47:40|2501.2|2497.2|2501.8|2497.8|2502.1|2498.1|2501.2|2497.2|22
1654271270000|2022-06-03 15:47:50|2501.6|2497.6|2500.7|2496.7|2501.6|2497.6|2500.7|2496.7|2
1654271280000|2022-06-03 15:48:00|2500.2|2496.2|2501|2497|2503.2|2499.2|2500.2|2496.2|65
1654271290000|2022-06-03 15:48:10|2500.6|2496.6|2501|2497|2501.6|2497.6|2500.5|2496.5|50
1654271300000|2022-06-03 15:48:20|2500.2|2496.2|2500.6|2496.6|2500.6|2496.6|2500.2|2496.2|18
1654271310000|2022-06-03 15:48:30|2500.2|2496.2|2499|2495|2500.2|2496.2|2499|2495|85
1654271320000|2022-06-03 15:48:40|2499.4|2495.4|2500.4|2496.4|2500.4|2496.4|2498.9|2494.9|53
1654271330000|2022-06-03 15:48:50|2499.8|2495.8|2500.3|2496.3|2500.3|2496.3|2499.8|2495.8|41
1654271340000|2022-06-03 15:49:00|2500.2|2496.2|2499.4|2495.4|2500.2|2496.2|2498.8|2494.8|112
1654271350000|2022-06-03 15:49:10|2499.8|2495.8|2499.3|2495.3|2499.8|2495.8|2499.3|2495.3|75
1654271360000|2022-06-03 15:49:20|2499.4|2495.4|2499.8|2495.8|2499.8|2495.8|2499.4|2495.4|57
1654271370000|2022-06-03 15:49:30|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|164
1654271380000|2022-06-03 15:49:40|2500.1|2496.1|2499.6|2495.6|2500.1|2496.1|2498.6|2494.6|224
1654271390000|2022-06-03 15:49:50|2498.8|2494.8|2498.8|2494.8|2499.8|2495.8|2498.8|2494.8|124
1654271400000|2022-06-03 15:50:00|2497.8|2493.8|2497.3|2493.3|2497.8|2493.8|2496.8|2492.8|82
1654271410000|2022-06-03 15:50:10|2497.4|2493.4|2497.4|2493.4|2497.8|2493.8|2496.9|2492.9|8
1654271420000|2022-06-03 15:50:20|2497.8|2493.8|2497.4|2493.4|2497.8|2493.8|2497.4|2493.4|1
1654271430000|2022-06-03 15:50:30|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|21
1654271440000|2022-06-03 15:50:40|2498.4|2494.4|2499.4|2495.4|2499.4|2495.4|2498.4|2494.4|17
1654271450000|2022-06-03 15:50:50|||||||||1
1654271460000|2022-06-03 15:51:00|||||||||2
1654271470000|2022-06-03 15:51:10|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|1
1654271480000|2022-06-03 15:51:20|2499|2495|2498.9|2494.9|2499|2495|2498.9|2494.9|41
1654271490000|2022-06-03 15:51:30|2499|2495|2499|2495|2499|2495|2499|2495|11
1654271500000|2022-06-03 15:51:40|||||||||2
1654271510000|2022-06-03 15:51:50|2498.9|2494.9|2499|2495|2499|2495|2498.9|2494.9|7
1654271540000|2022-06-03 15:52:20|||||||||5
1654271580000|2022-06-03 15:53:00|||||||||10
1654271620000|2022-06-03 15:53:40|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|0
1654271630000|2022-06-03 15:53:50|||||||||7
1654271640000|2022-06-03 15:54:00|2499|2495|2498.6|2494.6|2499|2495|2498.6|2494.6|2
1654271690000|2022-06-03 15:54:50|2498.2|2494.2|2497|2493|2498.2|2494.2|2497|2493|5
1654271710000|2022-06-03 15:55:10|2497.4|2493.4|2497.9|2493.9|2497.9|2493.9|2497.4|2493.4|4
1654271720000|2022-06-03 15:55:20|2497.5|2493.5|2498|2494|2498|2494|2497.5|2493.5|4
1654271730000|2022-06-03 15:55:30|||||||||1
1654271740000|2022-06-03 15:55:40|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|0
1654271750000|2022-06-03 15:55:50|||||||||1
1654271760000|2022-06-03 15:56:00|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|1
1654271770000|2022-06-03 15:56:10|2498.6|2494.6|2499|2495|2499|2495|2498.6|2494.6|1
1654271780000|2022-06-03 15:56:20|2498.6|2494.6|2499|2495|2499|2495|2498.6|2494.6|2
1654271790000|2022-06-03 15:56:30|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|1
1654271820000|2022-06-03 15:57:00|2498.4|2494.4|2497|2493|2498.4|2494.4|2497|2493|18
1654271830000|2022-06-03 15:57:10|||||||||60
1654271840000|2022-06-03 15:57:20|||||||||1
1654271850000|2022-06-03 15:57:30|||||||||2
1654271860000|2022-06-03 15:57:40|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|6
1654271870000|2022-06-03 15:57:50|2496|2492|2496|2492|2496|2492|2496|2492|1
1654271900000|2022-06-03 15:58:20|||||||||1
1654271910000|2022-06-03 15:58:30|||||||||2
1654271950000|2022-06-03 15:59:10|||||||||1
1654271990000|2022-06-03 15:59:50|||||||||1
1654272000000|2022-06-03 16:00:00|||||||||6
1654272020000|2022-06-03 16:00:20|2495.5|2491.5|2495|2491|2495.5|2491.5|2495|2491|1
1654272100000|2022-06-03 16:01:40|||||||||1
1654272120000|2022-06-03 16:02:00|2494|2490|2494|2490|2494|2490|2493.6|2489.6|13
1654272140000|2022-06-03 16:02:20|||||||||3
1654272150000|2022-06-03 16:02:30|2491.9|2487.9|2491.4|2487.4|2491.9|2487.9|2491.4|2487.4|8
1654272160000|2022-06-03 16:02:40|2491|2487|2491|2487|2491|2487|2491|2487|1
1654272170000|2022-06-03 16:02:50|2490.6|2486.6|2491|2487|2491|2487|2490.5|2486.5|62
1654272180000|2022-06-03 16:03:00|2491.4|2487.4|2493|2489|2493.5|2489.5|2491.4|2487.4|19
1654272210000|2022-06-03 16:03:30|2493.4|2489.4|2495|2491|2495|2491|2493.4|2489.4|14
1654272220000|2022-06-03 16:03:40|2495.1|2491.1|2495|2491|2495.5|2491.5|2495|2491|3
1654272230000|2022-06-03 16:03:50|2495.4|2491.4|2495.5|2491.5|2495.5|2491.5|2495.4|2491.4|2
1654272240000|2022-06-03 16:04:00|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|0
1654272250000|2022-06-03 16:04:10|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|2495.5|2491.5|3
1654272280000|2022-06-03 16:04:40|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|2494.5|2490.5|4
1654272290000|2022-06-03 16:04:50|2494.6|2490.6|2495|2491|2495|2491|2494.6|2490.6|3
1654272300000|2022-06-03 16:05:00|2495.4|2491.4|2495.5|2491.5|2496|2492|2495.4|2491.4|2
1654272380000|2022-06-03 16:06:20|2495|2491|2495|2491|2495|2491|2495|2491|1
1654272420000|2022-06-03 16:07:00|||||||||1
1654272430000|2022-06-03 16:07:10|||||||||3
1654272480000|2022-06-03 16:08:00|2493.8|2489.8|2493.4|2489.4|2493.8|2489.8|2493|2489|5
1654272510000|2022-06-03 16:08:30|2492.5|2488.5|2492.5|2488.5|2492.5|2488.5|2492.5|2488.5|4
1654272520000|2022-06-03 16:08:40|2492.4|2488.4|2493|2489|2493|2489|2492.4|2488.4|3
1654272530000|2022-06-03 16:08:50|2492.9|2488.9|2492.4|2488.4|2492.9|2488.9|2492.4|2488.4|2
1654272560000|2022-06-03 16:09:20|2492.8|2488.8|2493|2489|2493|2489|2492.8|2488.8|1
1654272570000|2022-06-03 16:09:30|||||||||3
1654272680000|2022-06-03 16:11:20|2493.8|2489.8|2494|2490|2494|2490|2493.8|2489.8|3
1654272690000|2022-06-03 16:11:30|||||||||2
1654272710000|2022-06-03 16:11:50|||||||||3
1654272780000|2022-06-03 16:13:00|||||||||1
1654272800000|2022-06-03 16:13:20|||||||||1
1654272850000|2022-06-03 16:14:10|||||||||3
1654272860000|2022-06-03 16:14:20|2493.5|2489.5|2492.5|2488.5|2493.5|2489.5|2492.5|2488.5|10
1654272870000|2022-06-03 16:14:30|2492|2488|2492|2488|2492|2488|2492|2488|0
1654272920000|2022-06-03 16:15:20|||||||||1
1654272950000|2022-06-03 16:15:50|||||||||1
1654273000000|2022-06-03 16:16:40|2492.4|2488.4|2492.4|2488.4|2492.4|2488.4|2492.4|2488.4|3
1654273020000|2022-06-03 16:17:00|2492|2488|2492|2488|2492|2488|2492|2488|1
1654273050000|2022-06-03 16:17:30|||||||||1
1654273070000|2022-06-03 16:17:50|||||||||1
1654273090000|2022-06-03 16:18:10|||||||||1
1654273110000|2022-06-03 16:18:30|2490.5|2486.5|2490|2486|2490.5|2486.5|2490|2486|2
1654273120000|2022-06-03 16:18:40|2491|2487|2490.5|2486.5|2491|2487|2490.5|2486.5|7
1654273130000|2022-06-03 16:18:50|2491|2487|2491|2487|2491|2487|2491|2487|1
1654273140000|2022-06-03 16:19:00|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|8
1654273150000|2022-06-03 16:19:10|2491|2487|2491|2487|2491|2487|2491|2487|0
1654273180000|2022-06-03 16:19:40|||||||||1
1654273200000|2022-06-03 16:20:00|||||||||1
1654273230000|2022-06-03 16:20:30|||||||||1
1654273240000|2022-06-03 16:20:40|||||||||3
1654273250000|2022-06-03 16:20:50|||||||||2
1654273280000|2022-06-03 16:21:20|||||||||4
1654273310000|2022-06-03 16:21:50|||||||||1
1654273320000|2022-06-03 16:22:00|2492.5|2488.5|2492.4|2488.4|2492.5|2488.5|2492.4|2488.4|17
1654273330000|2022-06-03 16:22:10|2492|2488|2490.9|2486.9|2492|2488|2490.9|2486.9|3
1654273350000|2022-06-03 16:22:30|2491|2487|2491.4|2487.4|2491.4|2487.4|2491|2487|1
1654273390000|2022-06-03 16:23:10|2491|2487|2491|2487|2491|2487|2491|2487|0
1654273420000|2022-06-03 16:23:40|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|3
1654273430000|2022-06-03 16:23:50|2491.8|2487.8|2493.4|2489.4|2493.4|2489.4|2491.8|2487.8|8
1654273440000|2022-06-03 16:24:00|2493.5|2489.5|2493|2489|2493.5|2489.5|2493|2489|2
1654273450000|2022-06-03 16:24:10|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|0
1654273480000|2022-06-03 16:24:40|2493|2489|2492.9|2488.9|2493|2489|2492.9|2488.9|3
1654273500000|2022-06-03 16:25:00|2492.4|2488.4|2492.4|2488.4|2492.4|2488.4|2492.4|2488.4|0
1654273520000|2022-06-03 16:25:20|||||||||1
1654273530000|2022-06-03 16:25:30|||||||||1
1654273560000|2022-06-03 16:26:00|||||||||3
1654273590000|2022-06-03 16:26:30|2492|2488|2492|2488|2492|2488|2492|2488|0
1654273600000|2022-06-03 16:26:40|||||||||1
1654273640000|2022-06-03 16:27:20|2491.8|2487.8|2490.9|2486.9|2491.8|2487.8|2490.9|2486.9|6
1654273650000|2022-06-03 16:27:30|2490.4|2486.4|2489|2485|2490.4|2486.4|2489|2485|4
1654273660000|2022-06-03 16:27:40|2488|2484|2488|2484|2488|2484|2488|2484|8
1654273680000|2022-06-03 16:28:00|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|27
1654273690000|2022-06-03 16:28:10|2488|2484|2487.9|2483.9|2488|2484|2487.9|2483.9|3
1654273700000|2022-06-03 16:28:20|2487.5|2483.5|2489|2485|2489|2485|2487.5|2483.5|14
1654273710000|2022-06-03 16:28:30|2490|2486|2489.4|2485.4|2490|2486|2489.3|2485.3|14
1654273720000|2022-06-03 16:28:40|2489.9|2485.9|2489.8|2485.8|2489.9|2485.9|2489.8|2485.8|10
1654273750000|2022-06-03 16:29:10|2489.9|2485.9|2491|2487|2491|2487|2489.9|2485.9|17
1654273760000|2022-06-03 16:29:20|2490.4|2486.4|2490.3|2486.3|2490.4|2486.4|2490.3|2486.3|2
1654273770000|2022-06-03 16:29:30|2490.4|2486.4|2490.9|2486.9|2490.9|2486.9|2490.4|2486.4|5
1654273780000|2022-06-03 16:29:40|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|4
1654273790000|2022-06-03 16:29:50|2491.5|2487.5|2491.9|2487.9|2491.9|2487.9|2491.4|2487.4|7
1654273800000|2022-06-03 16:30:00|2492|2488|2492|2488|2492|2488|2492|2488|3
1654273810000|2022-06-03 16:30:10|2492.4|2488.4|2492.4|2488.4|2492.4|2488.4|2492|2488|7
1654273840000|2022-06-03 16:30:40|2492|2488|2491.4|2487.4|2492|2488|2490.9|2486.9|6
1654273850000|2022-06-03 16:30:50|||||||||3
1654273860000|2022-06-03 16:31:00|||||||||2
1654273910000|2022-06-03 16:31:50|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|1
1654273930000|2022-06-03 16:32:10|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|0
1654273940000|2022-06-03 16:32:20|2491|2487|2491.3|2487.3|2491.8|2487.8|2491|2487|0
1654273980000|2022-06-03 16:33:00|||||||||1
1654273990000|2022-06-03 16:33:10|||||||||3
1654274020000|2022-06-03 16:33:40|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|0
1654274050000|2022-06-03 16:34:10|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|0
1654274090000|2022-06-03 16:34:50|2490.9|2486.9|2491.3|2487.3|2491.3|2487.3|2490.9|2486.9|2
1654274130000|2022-06-03 16:35:30|||||||||3
1654274140000|2022-06-03 16:35:40|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|0
1654274170000|2022-06-03 16:36:10|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|2491.3|2487.3|0
1654274180000|2022-06-03 16:36:20|||||||||1
1654274190000|2022-06-03 16:36:30|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|0
1654274240000|2022-06-03 16:37:20|2490.8|2486.8|2489.8|2485.8|2490.8|2486.8|2489.8|2485.8|7
1654274250000|2022-06-03 16:37:30|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|5
1654274260000|2022-06-03 16:37:40|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.3|2486.3|3
1654274270000|2022-06-03 16:37:50|2490.8|2486.8|2490.9|2486.9|2490.9|2486.9|2490.4|2486.4|7
1654274300000|2022-06-03 16:38:20|2491|2487|2491|2487|2491|2487|2491|2487|0
1654274310000|2022-06-03 16:38:30|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|0
1654274320000|2022-06-03 16:38:40|2491|2487|2490.4|2486.4|2491|2487|2490|2486|1
1654274380000|2022-06-03 16:39:40|2490|2486|2489.9|2485.9|2490|2486|2489.9|2485.9|2
1654274410000|2022-06-03 16:40:10|||||||||3
1654274420000|2022-06-03 16:40:20|2490.4|2486.4|2490.3|2486.3|2490.4|2486.4|2490.3|2486.3|1
1654274430000|2022-06-03 16:40:30|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2
1654274440000|2022-06-03 16:40:40|2489.6|2485.6|2489.4|2485.4|2489.6|2485.6|2489.4|2485.4|8
1654274460000|2022-06-03 16:41:00|2489|2485|2489|2485|2489|2485|2489|2485|2
1654274470000|2022-06-03 16:41:10|2489.4|2485.4|2490.8|2486.8|2490.8|2486.8|2489.4|2485.4|8
1654274500000|2022-06-03 16:41:40|2491.8|2487.8|2490.7|2486.7|2491.8|2487.8|2490.7|2486.7|13
1654274510000|2022-06-03 16:41:50|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2
1654274520000|2022-06-03 16:42:00|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|1
1654274530000|2022-06-03 16:42:10|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2
1654274540000|2022-06-03 16:42:20|||||||||1
1654274550000|2022-06-03 16:42:30|2490.4|2486.4|2490.3|2486.3|2490.4|2486.4|2490.3|2486.3|6
1654274560000|2022-06-03 16:42:40|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|4
1654274610000|2022-06-03 16:43:30|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|0
1654274620000|2022-06-03 16:43:40|2489.3|2485.3|2489.4|2485.4|2489.4|2485.4|2489.3|2485.3|1
1654274630000|2022-06-03 16:43:50|2489.3|2485.3|2489|2485|2489.4|2485.4|2489|2485|39
1654274640000|2022-06-03 16:44:00|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.3|2485.3|1
1654274650000|2022-06-03 16:44:10|2489.3|2485.3|2489.8|2485.8|2489.8|2485.8|2489.3|2485.3|10
1654274660000|2022-06-03 16:44:20|||||||||39
1654274670000|2022-06-03 16:44:30|||||||||1
1654274680000|2022-06-03 16:44:40|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|1
1654274700000|2022-06-03 16:45:00|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|3
1654274720000|2022-06-03 16:45:20|2489|2485|2488.9|2484.9|2489|2485|2488.9|2484.9|1
1654274740000|2022-06-03 16:45:40|||||||||1
1654274750000|2022-06-03 16:45:50|2488.8|2484.8|2487.9|2483.9|2488.8|2484.8|2487.8|2483.8|10
1654274780000|2022-06-03 16:46:20|2487.8|2483.8|2487.9|2483.9|2487.9|2483.9|2487.8|2483.8|1
1654274800000|2022-06-03 16:46:40|||||||||1
1654274840000|2022-06-03 16:47:20|||||||||3
1654274850000|2022-06-03 16:47:30|2487.7|2483.7|2486.9|2482.9|2487.7|2483.7|2486.8|2482.8|8
1654274860000|2022-06-03 16:47:40|2487.3|2483.3|2488.8|2484.8|2488.8|2484.8|2487.3|2483.3|17
1654274880000|2022-06-03 16:48:00|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|7
1654274910000|2022-06-03 16:48:30|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|3
1654274920000|2022-06-03 16:48:40|||||||||2
1654274940000|2022-06-03 16:49:00|||||||||39
1654274970000|2022-06-03 16:49:30|||||||||1
1654274980000|2022-06-03 16:49:40|||||||||6
1654274990000|2022-06-03 16:49:50|||||||||1
1654275000000|2022-06-03 16:50:00|||||||||1
1654275010000|2022-06-03 16:50:10|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|4
1654275030000|2022-06-03 16:50:30|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|0
1654275040000|2022-06-03 16:50:40|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2
1654275060000|2022-06-03 16:51:00|||||||||1
1654275070000|2022-06-03 16:51:10|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.8|2485.8|7
1654275080000|2022-06-03 16:51:20|2490|2486|2489.8|2485.8|2490|2486|2489.8|2485.8|5
1654275090000|2022-06-03 16:51:30|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|1
1654275100000|2022-06-03 16:51:40|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|0
1654275110000|2022-06-03 16:51:50|2490.2|2486.2|2489.8|2485.8|2490.2|2486.2|2489.8|2485.8|0
1654275120000|2022-06-03 16:52:00|||||||||4
1654275130000|2022-06-03 16:52:10|2489.6|2485.6|2489.7|2485.7|2489.8|2485.8|2489.6|2485.6|21
1654275150000|2022-06-03 16:52:30|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|2489.8|2485.8|3
1654275160000|2022-06-03 16:52:40|2490.6|2486.6|2490.7|2486.7|2490.7|2486.7|2490.6|2486.6|1
1654275180000|2022-06-03 16:53:00|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|4
1654275270000|2022-06-03 16:54:30|||||||||6
1654275280000|2022-06-03 16:54:40|2490.4|2486.4|2490.3|2486.3|2490.4|2486.4|2490.3|2486.3|4
1654275360000|2022-06-03 16:56:00|2490.2|2486.2|2489.6|2485.6|2490.2|2486.2|2489.6|2485.6|25
1654275370000|2022-06-03 16:56:10|||||||||1
1654275380000|2022-06-03 16:56:20|2490.4|2486.4|2490.6|2486.6|2490.6|2486.6|2490.1|2486.1|2
1654275400000|2022-06-03 16:56:40|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|1
1654275420000|2022-06-03 16:57:00|2491.6|2487.6|2491.6|2487.6|2491.6|2487.6|2491.6|2487.6|0
1654275460000|2022-06-03 16:57:40|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|13
1654275470000|2022-06-03 16:57:50|||||||||2
1654275480000|2022-06-03 16:58:00|||||||||18
1654275490000|2022-06-03 16:58:10|||||||||25
1654275500000|2022-06-03 16:58:20|2491|2487|2490.2|2486.2|2491|2487|2490.2|2486.2|6
1654275510000|2022-06-03 16:58:30|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|6
1654275530000|2022-06-03 16:58:50|2489.7|2485.7|2490.1|2486.1|2490.1|2486.1|2489.7|2485.7|8
1654275550000|2022-06-03 16:59:10|||||||||2
1654275570000|2022-06-03 16:59:30|2489.6|2485.6|2489.1|2485.1|2489.6|2485.6|2489.1|2485.1|3
1654275590000|2022-06-03 16:59:50|2489.2|2485.2|2489.2|2485.2|2489.2|2485.2|2489.1|2485.1|1
1654275600000|2022-06-03 17:00:00|2489.6|2485.6|2490.1|2486.1|2491.1|2487.1|2489.6|2485.6|19
1654275630000|2022-06-03 17:00:30|||||||||1
1654275640000|2022-06-03 17:00:40|||||||||2
1654275730000|2022-06-03 17:02:10|||||||||1
1654275740000|2022-06-03 17:02:20|||||||||2
1654275760000|2022-06-03 17:02:40|2489.6|2485.6|2489.1|2485.1|2489.6|2485.6|2488.1|2484.1|6
1654275800000|2022-06-03 17:03:20|||||||||1
1654275810000|2022-06-03 17:03:30|||||||||1
1654275830000|2022-06-03 17:03:50|||||||||2
1654275840000|2022-06-03 17:04:00|2489.2|2485.2|2489.1|2485.1|2489.2|2485.2|2489.1|2485.1|1
1654275860000|2022-06-03 17:04:20|2489.5|2485.5|2489.8|2485.8|2489.8|2485.8|2489.5|2485.5|9
1654275870000|2022-06-03 17:04:30|2490.2|2486.2|2491|2487|2491|2487|2490.2|2486.2|5
1654275880000|2022-06-03 17:04:40|2490.6|2486.6|2491.2|2487.2|2491.2|2487.2|2490.6|2486.6|3
1654275900000|2022-06-03 17:05:00|2490.6|2486.6|2490.1|2486.1|2490.6|2486.6|2490.1|2486.1|3
1654275910000|2022-06-03 17:05:10|2490|2486|2490|2486|2490|2486|2490|2486|0
1654275930000|2022-06-03 17:05:30|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2
1654275950000|2022-06-03 17:05:50|||||||||2
1654275960000|2022-06-03 17:06:00|||||||||1
1654275980000|2022-06-03 17:06:20|2490|2486|2489.7|2485.7|2490|2486|2489.7|2485.7|4
1654275990000|2022-06-03 17:06:30|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|2
1654276000000|2022-06-03 17:06:40|||||||||2
1654276010000|2022-06-03 17:06:50|||||||||1
1654276020000|2022-06-03 17:07:00|||||||||2
1654276040000|2022-06-03 17:07:20|2490|2486|2489.6|2485.6|2490|2486|2489.6|2485.6|0
1654276050000|2022-06-03 17:07:30|2488.8|2484.8|2488.6|2484.6|2488.8|2484.8|2488.6|2484.6|2
1654276060000|2022-06-03 17:07:40|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2
1654276070000|2022-06-03 17:07:50|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|2488.1|2484.1|12
1654276080000|2022-06-03 17:08:00|2488.2|2484.2|2488.2|2484.2|2488.2|2484.2|2488.2|2484.2|0
1654276090000|2022-06-03 17:08:10|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.1|2484.1|6
1654276100000|2022-06-03 17:08:20|2489.2|2485.2|2489.2|2485.2|2489.2|2485.2|2489.2|2485.2|9
1654276110000|2022-06-03 17:08:30|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|0
1654276120000|2022-06-03 17:08:40|||||||||3
1654276170000|2022-06-03 17:09:30|2489.2|2485.2|2489.2|2485.2|2489.2|2485.2|2489.2|2485.2|0
1654276210000|2022-06-03 17:10:10|||||||||2
1654276240000|2022-06-03 17:10:40|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|1
1654276260000|2022-06-03 17:11:00|2488.1|2484.1|2488.1|2484.1|2488.6|2484.6|2488.1|2484.1|7
1654276310000|2022-06-03 17:11:50|||||||||4
1654276320000|2022-06-03 17:12:00|2488|2484|2487.6|2483.6|2488|2484|2487.6|2483.6|0
1654276330000|2022-06-03 17:12:10|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|3
1654276350000|2022-06-03 17:12:30|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|0
1654276360000|2022-06-03 17:12:40|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|2487.2|2483.2|1
1654276390000|2022-06-03 17:13:10|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|12
1654276400000|2022-06-03 17:13:20|2489.2|2485.2|2489.1|2485.1|2489.2|2485.2|2489.1|2485.1|3
1654276440000|2022-06-03 17:14:00|||||||||15
1654276500000|2022-06-03 17:15:00|||||||||2
1654276520000|2022-06-03 17:15:20|2489.2|2485.2|2489.1|2485.1|2489.2|2485.2|2489.1|2485.1|2
1654276550000|2022-06-03 17:15:50|||||||||20
1654276560000|2022-06-03 17:16:00|||||||||5
1654276570000|2022-06-03 17:16:10|2488.8|2484.8|2489.1|2485.1|2489.2|2485.2|2488.8|2484.8|34
1654276590000|2022-06-03 17:16:30|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|2488.6|2484.6|6
1654276600000|2022-06-03 17:16:40|||||||||46
1654276620000|2022-06-03 17:17:00|2489|2485|2489.1|2485.1|2489.1|2485.1|2489|2485|4
1654276630000|2022-06-03 17:17:10|2489.2|2485.2|2489.2|2485.2|2489.6|2485.6|2489.2|2485.2|2
1654276640000|2022-06-03 17:17:20|2489.6|2485.6|2490.1|2486.1|2490.2|2486.2|2489.6|2485.6|7
1654276650000|2022-06-03 17:17:30|2490.2|2486.2|2490.1|2486.1|2490.2|2486.2|2490.1|2486.1|1
1654276690000|2022-06-03 17:18:10|2489.7|2485.7|2489.6|2485.6|2489.7|2485.7|2489.6|2485.6|241
1654276780000|2022-06-03 17:19:40|||||||||2
1654276790000|2022-06-03 17:19:50|||||||||17
1654276810000|2022-06-03 17:20:10|2489.8|2485.8|2490|2486|2490.6|2486.6|2489.8|2485.8|333
1654276820000|2022-06-03 17:20:20|2491|2487|2491|2487|2491|2487|2491|2487|2
1654276870000|2022-06-03 17:21:10|2490.6|2486.6|2490|2486|2490.6|2486.6|2490|2486|79
1654276910000|2022-06-03 17:21:50|2490.4|2486.4|2490.5|2486.5|2490.5|2486.5|2490.4|2486.4|10
1654276930000|2022-06-03 17:22:10|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|0
1654276950000|2022-06-03 17:22:30|2491|2487|2491|2487|2491|2487|2491|2487|0
1654276970000|2022-06-03 17:22:50|||||||||2
1654276990000|2022-06-03 17:23:10|2491.6|2487.6|2492|2488|2492|2488|2491.6|2487.6|13
1654277000000|2022-06-03 17:23:20|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|2492.6|2488.6|3
1654277020000|2022-06-03 17:23:40|||||||||3
1654277050000|2022-06-03 17:24:10|2493|2489|2493|2489|2493|2489|2493|2489|0
1654277060000|2022-06-03 17:24:20|2494|2490|2494.6|2490.6|2494.6|2490.6|2494|2490|29
1654277070000|2022-06-03 17:24:30|2494.7|2490.7|2494.6|2490.6|2495.5|2491.5|2494.6|2490.6|10
1654277080000|2022-06-03 17:24:40|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|1
1654277090000|2022-06-03 17:24:50|2494.6|2490.6|2494.1|2490.1|2494.6|2490.6|2494.1|2490.1|9
1654277100000|2022-06-03 17:25:00|||||||||5
1654277110000|2022-06-03 17:25:10|2495.3|2491.3|2495.6|2491.6|2495.6|2491.6|2495.3|2491.3|15
1654277130000|2022-06-03 17:25:30|||||||||4
1654277140000|2022-06-03 17:25:40|2496|2492|2496|2492|2496|2492|2496|2492|13
1654277160000|2022-06-03 17:26:00|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|3
1654277190000|2022-06-03 17:26:30|||||||||1
1654277210000|2022-06-03 17:26:50|2496.2|2492.2|2497.5|2493.5|2497.5|2493.5|2496.2|2492.2|13
1654277220000|2022-06-03 17:27:00|2497.6|2493.6|2498|2494|2498.1|2494.1|2497.6|2493.6|37
1654277230000|2022-06-03 17:27:10|2496.9|2492.9|2496.5|2492.5|2496.9|2492.9|2496.5|2492.5|13
1654277240000|2022-06-03 17:27:20|||||||||1
1654277250000|2022-06-03 17:27:30|||||||||3
1654277260000|2022-06-03 17:27:40|2496|2492|2496.5|2492.5|2496.5|2492.5|2496|2492|24
1654277270000|2022-06-03 17:27:50|2496.6|2492.6|2498|2494|2498|2494|2496.6|2492.6|1
1654277280000|2022-06-03 17:28:00|2498.1|2494.1|2498|2494|2498.1|2494.1|2498|2494|10
1654277290000|2022-06-03 17:28:10|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|106
1654277300000|2022-06-03 17:28:20|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|1
1654277310000|2022-06-03 17:28:30|||||||||1
1654277330000|2022-06-03 17:28:50|2497.5|2493.5|2497.1|2493.1|2497.5|2493.5|2497.1|2493.1|2
1654277340000|2022-06-03 17:29:00|2497.5|2493.5|2496.5|2492.5|2497.5|2493.5|2496.5|2492.5|8
1654277350000|2022-06-03 17:29:10|||||||||3
1654277360000|2022-06-03 17:29:20|2496.6|2492.6|2496.9|2492.9|2497|2493|2496.6|2492.6|1
1654277370000|2022-06-03 17:29:30|2496.5|2492.5|2497|2493|2497|2493|2496.5|2492.5|3
1654277380000|2022-06-03 17:29:40|2497.6|2493.6|2498|2494|2498|2494|2497.6|2493.6|19
1654277390000|2022-06-03 17:29:50|2497.8|2493.8|2497.5|2493.5|2497.8|2493.8|2497|2493|14
1654505100000|2022-06-06 08:45:00|2509.8|2505.8|2509.8|2505.8|2510.8|2506.8|2509.3|2505.3|14
1654505110000|2022-06-06 08:45:10|2509.4|2505.4|2508.6|2504.6|2510.2|2506.2|2507.1|2503.1|27
1654505120000|2022-06-06 08:45:20|2508.1|2504.1|2506.1|2502.1|2508.5|2504.5|2505.2|2501.2|21
1654505130000|2022-06-06 08:45:30|2505.7|2501.7|2506.6|2502.6|2506.6|2502.6|2505.6|2501.6|2
1654505140000|2022-06-06 08:45:40|2507.4|2503.4|2507.6|2503.6|2507.6|2503.6|2507.4|2503.4|4
1654505150000|2022-06-06 08:45:50|2508|2504|2512.1|2508.1|2512.6|2508.6|2508|2504|12
1654505160000|2022-06-06 08:46:00|2512|2508|2513.2|2509.2|2513.2|2509.2|2511|2507|21
1654505170000|2022-06-06 08:46:10|2513.6|2509.6|2514.6|2510.6|2514.6|2510.6|2513.6|2509.6|2
1654505190000|2022-06-06 08:46:30|2515.4|2511.4|2514.5|2510.5|2515.4|2511.4|2514.5|2510.5|4
1654505200000|2022-06-06 08:46:40|2514.6|2510.6|2513.6|2509.6|2514.6|2510.6|2513.6|2509.6|2
1654505210000|2022-06-06 08:46:50|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.1|2510.1|2
1654505220000|2022-06-06 08:47:00|2514.5|2510.5|2515|2511|2515|2511|2514.5|2510.5|2
1654505230000|2022-06-06 08:47:10|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|0
1654505240000|2022-06-06 08:47:20|2513.8|2509.8|2514.6|2510.6|2514.6|2510.6|2513.8|2509.8|5
1654505250000|2022-06-06 08:47:30|2513.8|2509.8|2511.6|2507.6|2513.8|2509.8|2511.6|2507.6|3
1654505260000|2022-06-06 08:47:40|2511.1|2507.1|2509.7|2505.7|2511.1|2507.1|2509.6|2505.6|11
1654505270000|2022-06-06 08:47:50|2510.6|2506.6|2510.7|2506.7|2510.8|2506.8|2509.6|2505.6|142
1654505280000|2022-06-06 08:48:00|2510.3|2506.3|2509.8|2505.8|2510.3|2506.3|2509.8|2505.8|3
1654505290000|2022-06-06 08:48:10|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|1
1654505300000|2022-06-06 08:48:20|2509.8|2505.8|2508.8|2504.8|2509.8|2505.8|2508.8|2504.8|2
1654505320000|2022-06-06 08:48:40|2508.4|2504.4|2509.8|2505.8|2510.3|2506.3|2507.7|2503.7|15
1654505330000|2022-06-06 08:48:50|2509.2|2505.2|2509.9|2505.9|2509.9|2505.9|2509.2|2505.2|128
1654505340000|2022-06-06 08:49:00|2510.4|2506.4|2507.9|2503.9|2510.4|2506.4|2507.9|2503.9|17
1654505350000|2022-06-06 08:49:10|||||||||2
1654505360000|2022-06-06 08:49:20|2509.9|2505.9|2508.9|2504.9|2509.9|2505.9|2508.9|2504.9|5
1654505370000|2022-06-06 08:49:30|||||||||4
1654505380000|2022-06-06 08:49:40|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|3
1654505390000|2022-06-06 08:49:50|2507.5|2503.5|2507.9|2503.9|2507.9|2503.9|2507.4|2503.4|5
1654505400000|2022-06-06 08:50:00|2508|2504|2509|2505|2509.9|2505.9|2508|2504|11
1654505410000|2022-06-06 08:50:10|2510.2|2506.2|2511.7|2507.7|2511.7|2507.7|2510.2|2506.2|139
1654505420000|2022-06-06 08:50:20|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|1
1654505430000|2022-06-06 08:50:30|2513.1|2509.1|2511.6|2507.6|2513.7|2509.7|2511.6|2507.6|15
1654505440000|2022-06-06 08:50:40|||||||||1
1654505450000|2022-06-06 08:50:50|2512|2508|2513.1|2509.1|2513.1|2509.1|2512|2508|3
1654505460000|2022-06-06 08:51:00|2513.5|2509.5|2515.1|2511.1|2515.1|2511.1|2513.5|2509.5|3
1654505470000|2022-06-06 08:51:10|2514.2|2510.2|2514.1|2510.1|2515.1|2511.1|2514.1|2510.1|5
1654505490000|2022-06-06 08:51:30|2514|2510|2513.6|2509.6|2514|2510|2513.6|2509.6|1
1654505500000|2022-06-06 08:51:40|2513.1|2509.1|2512.7|2508.7|2513.2|2509.2|2512.6|2508.6|4
1654505510000|2022-06-06 08:51:50|2513.1|2509.1|2513.3|2509.3|2513.7|2509.7|2513.1|2509.1|2
1654505520000|2022-06-06 08:52:00|2513.7|2509.7|2515.2|2511.2|2515.2|2511.2|2513.7|2509.7|9
1654505530000|2022-06-06 08:52:10|2516|2512|2515.6|2511.6|2516|2512|2515.6|2511.6|1
1654505550000|2022-06-06 08:52:30|2515.2|2511.2|2515|2511|2515.2|2511.2|2515|2511|3
1654505560000|2022-06-06 08:52:40|2514.6|2510.6|2514.1|2510.1|2514.6|2510.6|2514.1|2510.1|1
1654505570000|2022-06-06 08:52:50|2514.9|2510.9|2515.2|2511.2|2515.2|2511.2|2514.9|2510.9|8
1654505580000|2022-06-06 08:53:00|2515.1|2511.1|2515.2|2511.2|2515.2|2511.2|2515.1|2511.1|1
1654505590000|2022-06-06 08:53:10|2515.7|2511.7|2516.1|2512.1|2516.1|2512.1|2515.7|2511.7|0
1654505610000|2022-06-06 08:53:30|||||||||1
1654505620000|2022-06-06 08:53:40|||||||||2
1654505630000|2022-06-06 08:53:50|||||||||3
1654505640000|2022-06-06 08:54:00|2516.2|2512.2|2516.7|2512.7|2516.7|2512.7|2516.2|2512.2|2
1654505650000|2022-06-06 08:54:10|2517.1|2513.1|2517.2|2513.2|2517.2|2513.2|2517.1|2513.1|3
1654505660000|2022-06-06 08:54:20|2517.1|2513.1|2517.2|2513.2|2517.2|2513.2|2517.1|2513.1|2
1654505680000|2022-06-06 08:54:40|2518.2|2514.2|2518.1|2514.1|2518.2|2514.2|2518.1|2514.1|2
1654505690000|2022-06-06 08:54:50|2517.3|2513.3|2518.2|2514.2|2518.2|2514.2|2517.2|2513.2|2
1654505700000|2022-06-06 08:55:00|2518.7|2514.7|2519.2|2515.2|2519.7|2515.7|2518.7|2514.7|10
1654505710000|2022-06-06 08:55:10|2519.3|2515.3|2519.8|2515.8|2519.8|2515.8|2519.3|2515.3|7
1654505720000|2022-06-06 08:55:20|2520.2|2516.2|2520.7|2516.7|2520.7|2516.7|2520.2|2516.2|2
1654505730000|2022-06-06 08:55:30|2520.5|2516.5|2521|2517|2521|2517|2520.5|2516.5|2
1654505740000|2022-06-06 08:55:40|2520.9|2516.9|2520|2516|2520.9|2516.9|2519.7|2515.7|3
1654505750000|2022-06-06 08:55:50|2520.1|2516.1|2519|2515|2520.5|2516.5|2519|2515|3
1654505760000|2022-06-06 08:56:00|2519.4|2515.4|2519.9|2515.9|2519.9|2515.9|2519.4|2515.4|2
1654505770000|2022-06-06 08:56:10|2519.5|2515.5|2520|2516|2520|2516|2519.5|2515.5|2
1654505780000|2022-06-06 08:56:20|||||||||1
1654505790000|2022-06-06 08:56:30|2519.9|2515.9|2520|2516|2520|2516|2519.5|2515.5|3
1654505800000|2022-06-06 08:56:40|2520.4|2516.4|2520.5|2516.5|2520.5|2516.5|2520.4|2516.4|2
1654505810000|2022-06-06 08:56:50|2520.1|2516.1|2520.5|2516.5|2520.5|2516.5|2520|2516|5
1654505820000|2022-06-06 08:57:00|||||||||4
1654505830000|2022-06-06 08:57:10|2520|2516|2520.5|2516.5|2520.5|2516.5|2520|2516|2
1654505840000|2022-06-06 08:57:20|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|2521.5|2517.5|8
1654505850000|2022-06-06 08:57:30|2522|2518|2521|2517|2522|2518|2520.9|2516.9|2
1654505860000|2022-06-06 08:57:40|2520.9|2516.9|2521|2517|2521|2517|2520.9|2516.9|3
1654505880000|2022-06-06 08:58:00|2521.1|2517.1|2521.9|2517.9|2521.9|2517.9|2521.1|2517.1|2
1654505890000|2022-06-06 08:58:10|||||||||1
1654505900000|2022-06-06 08:58:20|2522.4|2518.4|2522.9|2518.9|2522.9|2518.9|2522.4|2518.4|4
1654505910000|2022-06-06 08:58:30|||||||||2
1654505920000|2022-06-06 08:58:40|||||||||1
1654505930000|2022-06-06 08:58:50|2522|2518|2522|2518|2522|2518|2522|2518|2
1654505940000|2022-06-06 08:59:00|2521.9|2517.9|2522.5|2518.5|2522.5|2518.5|2521.9|2517.9|1
1654505950000|2022-06-06 08:59:10|2522.1|2518.1|2521.9|2517.9|2522.1|2518.1|2521.9|2517.9|1
1654505960000|2022-06-06 08:59:20|2522|2518|2522|2518|2522|2518|2522|2518|3
1654505970000|2022-06-06 08:59:30|2521.2|2517.2|2521|2517|2521.2|2517.2|2521|2517|15
1654505980000|2022-06-06 08:59:40|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|7
1654506000000|2022-06-06 09:00:00|2520.9|2516.9|2520.4|2516.4|2520.9|2516.9|2519.9|2515.9|3
1654506010000|2022-06-06 09:00:10|2521|2517|2519|2515|2521|2517|2519|2515|6
1654506020000|2022-06-06 09:00:20|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2
1654506030000|2022-06-06 09:00:30|2519.4|2515.4|2519|2515|2519.4|2515.4|2519|2515|2
1654506040000|2022-06-06 09:00:40|2519.1|2515.1|2518.9|2514.9|2519.1|2515.1|2518.9|2514.9|4
1654506050000|2022-06-06 09:00:50|2518|2514|2517.5|2513.5|2518.1|2514.1|2517|2513|5
1654506060000|2022-06-06 09:01:00|2517.1|2513.1|2518.4|2514.4|2518.9|2514.9|2517.1|2513.1|5
1654506070000|2022-06-06 09:01:10|2518.9|2514.9|2519.4|2515.4|2519.9|2515.9|2518.9|2514.9|6
1654506090000|2022-06-06 09:01:30|2519|2515|2519|2515|2519.4|2515.4|2519|2515|3
1654506100000|2022-06-06 09:01:40|2519.5|2515.5|2519.4|2515.4|2519.9|2515.9|2519|2515|4
1654506110000|2022-06-06 09:01:50|2519.9|2515.9|2519.4|2515.4|2519.9|2515.9|2519.4|2515.4|1
1654506120000|2022-06-06 09:02:00|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2
1654506130000|2022-06-06 09:02:10|2518.5|2514.5|2517|2513|2518.5|2514.5|2517|2513|2
1654506140000|2022-06-06 09:02:20|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.5|2514.5|3
1654506150000|2022-06-06 09:02:30|||||||||8
1654506160000|2022-06-06 09:02:40|||||||||1
1654506170000|2022-06-06 09:02:50|||||||||3
1654506180000|2022-06-06 09:03:00|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|4
1654506190000|2022-06-06 09:03:10|||||||||1
1654506210000|2022-06-06 09:03:30|||||||||1
1654506220000|2022-06-06 09:03:40|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|0
1654506230000|2022-06-06 09:03:50|||||||||1
1654506240000|2022-06-06 09:04:00|2516.4|2512.4|2516|2512|2516.4|2512.4|2515.9|2511.9|6
1654506250000|2022-06-06 09:04:10|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2
1654506260000|2022-06-06 09:04:20|2515|2511|2515|2511|2515|2511|2515|2511|4
1654506270000|2022-06-06 09:04:30|2515.9|2511.9|2515.4|2511.4|2515.9|2511.9|2515.4|2511.4|5
1654506280000|2022-06-06 09:04:40|2515.9|2511.9|2515.4|2511.4|2515.9|2511.9|2515.4|2511.4|1
1654506290000|2022-06-06 09:04:50|2515.9|2511.9|2515.4|2511.4|2515.9|2511.9|2515.4|2511.4|1
1654506310000|2022-06-06 09:05:10|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|2514.5|2510.5|1
1654506330000|2022-06-06 09:05:30|2514.7|2510.7|2513|2509|2514.7|2510.7|2513|2509|18
1654506340000|2022-06-06 09:05:40|2513.1|2509.1|2513|2509|2513.1|2509.1|2513|2509|1
1654506350000|2022-06-06 09:05:50|2513.1|2509.1|2513|2509|2513.1|2509.1|2513|2509|0
1654506370000|2022-06-06 09:06:10|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|2514.1|2510.1|1
1654506380000|2022-06-06 09:06:20|2513.3|2509.3|2513|2509|2513.3|2509.3|2513|2509|2
1654506390000|2022-06-06 09:06:30|||||||||3
1654506400000|2022-06-06 09:06:40|2512|2508|2512|2508|2512|2508|2512|2508|11
1654506410000|2022-06-06 09:06:50|2511.9|2507.9|2511|2507|2511.9|2507.9|2511|2507|1
1654506420000|2022-06-06 09:07:00|2511.5|2507.5|2511.1|2507.1|2511.5|2507.5|2511|2507|8
1654506430000|2022-06-06 09:07:10|||||||||1
1654506440000|2022-06-06 09:07:20|2511.5|2507.5|2511.6|2507.6|2511.6|2507.6|2511.5|2507.5|7
1654506450000|2022-06-06 09:07:30|2512.5|2508.5|2512|2508|2512.6|2508.6|2512|2508|8
1654506460000|2022-06-06 09:07:40|2512.4|2508.4|2512.5|2508.5|2512.6|2508.6|2512|2508|32
1654506470000|2022-06-06 09:07:50|2512.4|2508.4|2511.4|2507.4|2512.4|2508.4|2511.4|2507.4|11
1654506480000|2022-06-06 09:08:00|2510.9|2506.9|2510|2506|2510.9|2506.9|2510|2506|8
1654506490000|2022-06-06 09:08:10|2510.4|2506.4|2509.9|2505.9|2510.4|2506.4|2509.9|2505.9|1
1654506500000|2022-06-06 09:08:20|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|2509|2505|8
1654506510000|2022-06-06 09:08:30|2509|2505|2509|2505|2509|2505|2509|2505|1
1654506520000|2022-06-06 09:08:40|2509.4|2505.4|2509.4|2505.4|2509.5|2505.5|2509.1|2505.1|2
1654506530000|2022-06-06 09:08:50|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|1
1654506540000|2022-06-06 09:09:00|2509|2505|2509|2505|2509|2505|2509|2505|4
1654506550000|2022-06-06 09:09:10|2509.5|2505.5|2509.4|2505.4|2509.5|2505.5|2509.4|2505.4|1
1654506560000|2022-06-06 09:09:20|2509|2505|2508.4|2504.4|2509|2505|2508.4|2504.4|3
1654506570000|2022-06-06 09:09:30|2508.5|2504.5|2508.4|2504.4|2508.5|2504.5|2508.4|2504.4|1
1654506580000|2022-06-06 09:09:40|||||||||1
1654506590000|2022-06-06 09:09:50|||||||||1
1654506610000|2022-06-06 09:10:10|2507.5|2503.5|2508.5|2504.5|2508.5|2504.5|2507.5|2503.5|0
1654506640000|2022-06-06 09:10:40|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|0
1654506650000|2022-06-06 09:10:50|||||||||3
1654506700000|2022-06-06 09:11:40|||||||||1
1654506730000|2022-06-06 09:12:10|2509|2505|2509|2505|2509|2505|2509|2505|0
1654506740000|2022-06-06 09:12:20|||||||||2
1654506780000|2022-06-06 09:13:00|2509.4|2505.4|2508.4|2504.4|2509.4|2505.4|2508.4|2504.4|3
1654506790000|2022-06-06 09:13:10|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|1
1654506850000|2022-06-06 09:14:10|||||||||6
1654506860000|2022-06-06 09:14:20|||||||||1
1654506870000|2022-06-06 09:14:30|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|1
1654506880000|2022-06-06 09:14:40|2511|2507|2511|2507|2511|2507|2511|2507|1
1654506890000|2022-06-06 09:14:50|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2
1654506900000|2022-06-06 09:15:00|2512.9|2508.9|2513.5|2509.5|2513.5|2509.5|2512.9|2508.9|2
1654506910000|2022-06-06 09:15:10|2514|2510|2515|2511|2515|2511|2514|2510|1
1654506920000|2022-06-06 09:15:20|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|0
1654506930000|2022-06-06 09:15:30|2515|2511|2515|2511|2515|2511|2515|2511|0
1654506940000|2022-06-06 09:15:40|||||||||1
1654506960000|2022-06-06 09:16:00|||||||||2
1654506970000|2022-06-06 09:16:10|2514.1|2510.1|2514|2510|2514.1|2510.1|2514|2510|1
1654506980000|2022-06-06 09:16:20|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|1
1654506990000|2022-06-06 09:16:30|2514|2510|2514|2510|2514|2510|2514|2510|0
1654507020000|2022-06-06 09:17:00|2514.5|2510.5|2514|2510|2514.5|2510.5|2514|2510|1
1654507030000|2022-06-06 09:17:10|2511.5|2507.5|2510.9|2506.9|2511.5|2507.5|2510.9|2506.9|8
1654507040000|2022-06-06 09:17:20|2510.4|2506.4|2509.4|2505.4|2510.4|2506.4|2509.4|2505.4|10
1654507050000|2022-06-06 09:17:30|||||||||2
1654507060000|2022-06-06 09:17:40|2510.4|2506.4|2509.9|2505.9|2510.4|2506.4|2509.9|2505.9|4
1654507080000|2022-06-06 09:18:00|2510|2506|2510|2506|2510|2506|2510|2506|1
1654507090000|2022-06-06 09:18:10|||||||||2
1654507110000|2022-06-06 09:18:30|2511|2507|2510.9|2506.9|2512|2508|2510.9|2506.9|11
1654507120000|2022-06-06 09:18:40|2511|2507|2511|2507|2511|2507|2511|2507|2
1654507140000|2022-06-06 09:19:00|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.4|2507.4|1
1654507150000|2022-06-06 09:19:10|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1654507170000|2022-06-06 09:19:30|||||||||1
1654507190000|2022-06-06 09:19:50|||||||||1
1654507200000|2022-06-06 09:20:00|||||||||1
1654507230000|2022-06-06 09:20:30|2508.9|2504.9|2508.9|2504.9|2509|2505|2508.9|2504.9|1
1654507250000|2022-06-06 09:20:50|2509|2505|2508.9|2504.9|2509.4|2505.4|2508.9|2504.9|0
1654507260000|2022-06-06 09:21:00|2509|2505|2509|2505|2509|2505|2509|2505|0
1654507270000|2022-06-06 09:21:10|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|0
1654507290000|2022-06-06 09:21:30|2509|2505|2509|2505|2509|2505|2509|2505|0
1654507300000|2022-06-06 09:21:40|||||||||1
1654507310000|2022-06-06 09:21:50|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|1
1654507320000|2022-06-06 09:22:00|2509|2505|2509|2505|2509|2505|2509|2505|0
1654507330000|2022-06-06 09:22:10|2511.4|2507.4|2511.5|2507.5|2512|2508|2511.4|2507.4|2
1654507340000|2022-06-06 09:22:20|2511.8|2507.8|2511.4|2507.4|2511.8|2507.8|2511.4|2507.4|0
1654507350000|2022-06-06 09:22:30|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|3
1654507380000|2022-06-06 09:23:00|2511|2507|2511.4|2507.4|2511.4|2507.4|2511|2507|0
1654507390000|2022-06-06 09:23:10|2510.9|2506.9|2510.4|2506.4|2510.9|2506.9|2510.4|2506.4|1
1654507410000|2022-06-06 09:23:30|||||||||2
1654507450000|2022-06-06 09:24:10|||||||||1
1654507460000|2022-06-06 09:24:20|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|3
1654507500000|2022-06-06 09:25:00|2511|2507|2510.9|2506.9|2511.9|2507.9|2510.9|2506.9|3
1654507550000|2022-06-06 09:25:50|||||||||1
1654507560000|2022-06-06 09:26:00|2511|2507|2511|2507|2511|2507|2511|2507|0
1654507610000|2022-06-06 09:26:50|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|5
1654507620000|2022-06-06 09:27:00|||||||||1
1654507670000|2022-06-06 09:27:50|2511|2507|2511|2507|2511|2507|2510.5|2506.5|3
1654507680000|2022-06-06 09:28:00|2510.8|2506.8|2508.9|2504.9|2510.8|2506.8|2508.9|2504.9|4
1654507690000|2022-06-06 09:28:10|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|0
1654507700000|2022-06-06 09:28:20|2508.4|2504.4|2507.5|2503.5|2508.4|2504.4|2507.4|2503.4|1
1654507710000|2022-06-06 09:28:30|2507.4|2503.4|2506.5|2502.5|2507.4|2503.4|2506.5|2502.5|0
1654507720000|2022-06-06 09:28:40|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|0
1654507730000|2022-06-06 09:28:50|2507|2503|2507.4|2503.4|2507.4|2503.4|2507|2503|1
1654507740000|2022-06-06 09:29:00|2507.3|2503.3|2506.4|2502.4|2507.3|2503.3|2506.4|2502.4|2
1654507750000|2022-06-06 09:29:10|2505.3|2501.3|2504.9|2500.9|2505.3|2501.3|2504.8|2500.8|1
1654507820000|2022-06-06 09:30:20|2507.8|2503.8|2507.8|2503.8|2507.9|2503.9|2507|2503|6
1654507830000|2022-06-06 09:30:30|||||||||1
1654507860000|2022-06-06 09:31:00|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2
1654507870000|2022-06-06 09:31:10|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|0
1654507890000|2022-06-06 09:31:30|2506.4|2502.4|2505.9|2501.9|2506.4|2502.4|2505.9|2501.9|1
1654507910000|2022-06-06 09:31:50|||||||||1
1654507920000|2022-06-06 09:32:00|2505.8|2501.8|2505|2501|2505.8|2501.8|2505|2501|3
1654507930000|2022-06-06 09:32:10|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|0
1654507960000|2022-06-06 09:32:40|2506.6|2502.6|2505.9|2501.9|2506.8|2502.8|2505.8|2501.8|7
1654507990000|2022-06-06 09:33:10|2505|2501|2504.7|2500.7|2505|2501|2504.7|2500.7|3
1654508000000|2022-06-06 09:33:20|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2
1654508020000|2022-06-06 09:33:40|2504.7|2500.7|2504.3|2500.3|2504.7|2500.7|2504.3|2500.3|3
1654508040000|2022-06-06 09:34:00|2504.2|2500.2|2504.3|2500.3|2504.3|2500.3|2504.2|2500.2|1
1654508050000|2022-06-06 09:34:10|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|0
1654508060000|2022-06-06 09:34:20|2504.6|2500.6|2504.2|2500.2|2504.6|2500.6|2504.2|2500.2|1
1654508070000|2022-06-06 09:34:30|||||||||5
1654508090000|2022-06-06 09:34:50|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2
1654508120000|2022-06-06 09:35:20|2504.8|2500.8|2504.7|2500.7|2504.8|2500.8|2504.7|2500.7|8
1654508140000|2022-06-06 09:35:40|2504.6|2500.6|2504.7|2500.7|2505.7|2501.7|2504.2|2500.2|14
1654508150000|2022-06-06 09:35:50|||||||||1
1654508160000|2022-06-06 09:36:00|2504.6|2500.6|2505.2|2501.2|2505.2|2501.2|2504.2|2500.2|5
1654508170000|2022-06-06 09:36:10|2504.7|2500.7|2504.8|2500.8|2504.8|2500.8|2504.7|2500.7|0
1654508190000|2022-06-06 09:36:30|2505.2|2501.2|2505.7|2501.7|2505.7|2501.7|2505.2|2501.2|0
1654508220000|2022-06-06 09:37:00|2505.9|2501.9|2506.7|2502.7|2506.7|2502.7|2505.9|2501.9|0
1654508270000|2022-06-06 09:37:50|2506.8|2502.8|2506.7|2502.7|2506.8|2502.8|2506.7|2502.7|1
1654508310000|2022-06-06 09:38:30|2506.8|2502.8|2507.2|2503.2|2507.2|2503.2|2506.8|2502.8|0
1654508330000|2022-06-06 09:38:50|2506.8|2502.8|2507.8|2503.8|2508.2|2504.2|2506.8|2502.8|4
1654508340000|2022-06-06 09:39:00|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|1
1654508350000|2022-06-06 09:39:10|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|0
1654508360000|2022-06-06 09:39:20|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|1
1654508370000|2022-06-06 09:39:30|||||||||1
1654508390000|2022-06-06 09:39:50|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|0
1654508400000|2022-06-06 09:40:00|2507|2503|2507|2503|2507|2503|2507|2503|364
1654508410000|2022-06-06 09:40:10|||||||||1
1654508440000|2022-06-06 09:40:40|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1654508450000|2022-06-06 09:40:50|2507|2503|2507|2503|2507|2503|2507|2503|0
1654508460000|2022-06-06 09:41:00|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|1
1654508490000|2022-06-06 09:41:30|2507.5|2503.5|2507|2503|2507.5|2503.5|2507|2503|2
1654508500000|2022-06-06 09:41:40|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|0
1654508520000|2022-06-06 09:42:00|||||||||6
1654508550000|2022-06-06 09:42:30|||||||||9
1654508560000|2022-06-06 09:42:40|2506.6|2502.6|2505.4|2501.4|2506.6|2502.6|2505.4|2501.4|4
1654508570000|2022-06-06 09:42:50|2506|2502|2506|2502|2506|2502|2506|2502|0
1654508590000|2022-06-06 09:43:10|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|1
1654508610000|2022-06-06 09:43:30|2506|2502|2506|2502|2506|2502|2506|2502|0
1654508630000|2022-06-06 09:43:50|||||||||1
1654508650000|2022-06-06 09:44:10|2505.9|2501.9|2505|2501|2505.9|2501.9|2505|2501|1
1654508670000|2022-06-06 09:44:30|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|0
1654508730000|2022-06-06 09:45:30|2503.4|2499.4|2502.4|2498.4|2503.4|2499.4|2502.4|2498.4|9
1654508760000|2022-06-06 09:46:00|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|1
1654508770000|2022-06-06 09:46:10|2501|2497|2501.5|2497.5|2501.5|2497.5|2501|2497|2
1654508780000|2022-06-06 09:46:20|||||||||2
1654508810000|2022-06-06 09:46:50|||||||||1
1654508820000|2022-06-06 09:47:00|||||||||1
1654508830000|2022-06-06 09:47:10|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|8
1654508870000|2022-06-06 09:47:50|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|1
1654508890000|2022-06-06 09:48:10|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|11
1654508900000|2022-06-06 09:48:20|2504.4|2500.4|2504.8|2500.8|2504.9|2500.9|2504.4|2500.4|368
1654508910000|2022-06-06 09:48:30|2504.9|2500.9|2505.3|2501.3|2505.3|2501.3|2504.9|2500.9|0
1654508920000|2022-06-06 09:48:40|2504.8|2500.8|2504.3|2500.3|2504.8|2500.8|2504.3|2500.3|0
1654508930000|2022-06-06 09:48:50|||||||||6
1654508940000|2022-06-06 09:49:00|2506.3|2502.3|2506.3|2502.3|2506.8|2502.8|2506.3|2502.3|5
1654508950000|2022-06-06 09:49:10|2506.4|2502.4|2506.8|2502.8|2506.8|2502.8|2506.4|2502.4|0
1654508960000|2022-06-06 09:49:20|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|0
1654508990000|2022-06-06 09:49:50|||||||||1
1654509000000|2022-06-06 09:50:00|2507.1|2503.1|2509.2|2505.2|2509.2|2505.2|2507.1|2503.1|4
1654509010000|2022-06-06 09:50:10|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|0
1654509020000|2022-06-06 09:50:20|||||||||2
1654509060000|2022-06-06 09:51:00|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|2508.9|2504.9|0
1654509070000|2022-06-06 09:51:10|2509.3|2505.3|2509.3|2505.3|2509.3|2505.3|2509.3|2505.3|0
1654509080000|2022-06-06 09:51:20|||||||||1
1654509090000|2022-06-06 09:51:30|2509.7|2505.7|2508.4|2504.4|2509.9|2505.9|2508.4|2504.4|7
1654509100000|2022-06-06 09:51:40|2508.5|2504.5|2509.3|2505.3|2509.3|2505.3|2508.5|2504.5|0
1654509120000|2022-06-06 09:52:00|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|0
1654509130000|2022-06-06 09:52:10|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|0
1654509190000|2022-06-06 09:53:10|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|0
1654509230000|2022-06-06 09:53:50|2508.9|2504.9|2508.2|2504.2|2508.9|2504.9|2508.2|2504.2|2
1654509300000|2022-06-06 09:55:00|2508.3|2504.3|2506.4|2502.4|2508.3|2504.3|2506.4|2502.4|2
1654509320000|2022-06-06 09:55:20|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|0
1654509330000|2022-06-06 09:55:30|2505.5|2501.5|2505.4|2501.4|2505.5|2501.5|2505.3|2501.3|4
1654509360000|2022-06-06 09:56:00|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|0
1654509370000|2022-06-06 09:56:10|2506.3|2502.3|2505.4|2501.4|2506.3|2502.3|2505.4|2501.4|3
1654509380000|2022-06-06 09:56:20|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|2
1654509390000|2022-06-06 09:56:30|2505.5|2501.5|2506.3|2502.3|2506.3|2502.3|2505.4|2501.4|3
1654509400000|2022-06-06 09:56:40|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|1
1654509410000|2022-06-06 09:56:50|2506.3|2502.3|2506.4|2502.4|2506.4|2502.4|2506.3|2502.3|264
1654509420000|2022-06-06 09:57:00|2506.3|2502.3|2507.4|2503.4|2507.4|2503.4|2506.3|2502.3|82
1654509430000|2022-06-06 09:57:10|2506.3|2502.3|2505.4|2501.4|2506.3|2502.3|2505.4|2501.4|95
1654509440000|2022-06-06 09:57:20|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|1
1654509450000|2022-06-06 09:57:30|||||||||1
1654509480000|2022-06-06 09:58:00|||||||||15
1654509510000|2022-06-06 09:58:30|||||||||1
1654509530000|2022-06-06 09:58:50|||||||||1
1654509540000|2022-06-06 09:59:00|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1654509590000|2022-06-06 09:59:50|||||||||1
1654509600000|2022-06-06 10:00:00|2506.5|2502.5|2507.4|2503.4|2507.4|2503.4|2506.4|2502.4|8
1654509650000|2022-06-06 10:00:50|2507.5|2503.5|2507.4|2503.4|2507.5|2503.5|2507.4|2503.4|3
1654509660000|2022-06-06 10:01:00|2507.2|2503.2|2504.9|2500.9|2507.2|2503.2|2504.9|2500.9|2
1654509670000|2022-06-06 10:01:10|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|0
1654509680000|2022-06-06 10:01:20|||||||||2
1654509690000|2022-06-06 10:01:30|||||||||1
1654509700000|2022-06-06 10:01:40|2505.4|2501.4|2505.3|2501.3|2505.4|2501.4|2505.3|2501.3|38
1654509720000|2022-06-06 10:02:00|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|0
1654509730000|2022-06-06 10:02:10|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|45
1654509770000|2022-06-06 10:02:50|||||||||3
1654509780000|2022-06-06 10:03:00|2507.4|2503.4|2506.5|2502.5|2507.4|2503.4|2506.5|2502.5|2
1654509790000|2022-06-06 10:03:10|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1654509830000|2022-06-06 10:03:50|2507|2503|2507|2503|2507|2503|2507|2503|1
1654509840000|2022-06-06 10:04:00|2506.5|2502.5|2506.4|2502.4|2506.5|2502.5|2506.4|2502.4|1
1654509850000|2022-06-06 10:04:10|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|0
1654509860000|2022-06-06 10:04:20|||||||||1
1654509880000|2022-06-06 10:04:40|||||||||1
1654509890000|2022-06-06 10:04:50|||||||||1
1654509900000|2022-06-06 10:05:00|2505|2501|2505|2501|2505|2501|2505|2501|2
1654509910000|2022-06-06 10:05:10|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|0
1654509940000|2022-06-06 10:05:40|||||||||4
1654509950000|2022-06-06 10:05:50|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|1
1654509960000|2022-06-06 10:06:00|2505|2501|2505|2501|2505|2501|2505|2501|2
1654509980000|2022-06-06 10:06:20|||||||||1
1654510010000|2022-06-06 10:06:50|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|37
1654510050000|2022-06-06 10:07:30|2504.6|2500.6|2505.4|2501.4|2505.4|2501.4|2504.6|2500.6|0
1654510060000|2022-06-06 10:07:40|2505|2501|2505|2501|2505|2501|2505|2501|1
1654510080000|2022-06-06 10:08:00|2505.5|2501.5|2504.5|2500.5|2505.5|2501.5|2504.5|2500.5|4
1654510120000|2022-06-06 10:08:40|||||||||1
1654510130000|2022-06-06 10:08:50|2505.5|2501.5|2505.4|2501.4|2505.5|2501.5|2505.4|2501.4|1
1654510140000|2022-06-06 10:09:00|2505|2501|2505|2501|2505|2501|2505|2501|0
1654510150000|2022-06-06 10:09:10|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|0
1654510170000|2022-06-06 10:09:30|||||||||2
1654510210000|2022-06-06 10:10:10|||||||||1
1654510240000|2022-06-06 10:10:40|||||||||1
1654510300000|2022-06-06 10:11:40|||||||||1
1654510310000|2022-06-06 10:11:50|2505|2501|2505|2501|2505|2501|2505|2501|2
1654510320000|2022-06-06 10:12:00|||||||||1
1654510370000|2022-06-06 10:12:50|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|74
1654510380000|2022-06-06 10:13:00|2505.5|2501.5|2504.5|2500.5|2505.5|2501.5|2504.5|2500.5|2
1654510400000|2022-06-06 10:13:20|2504.6|2500.6|2505.4|2501.4|2505.5|2501.5|2504.5|2500.5|5
1654510410000|2022-06-06 10:13:30|2505|2501|2505|2501|2505|2501|2505|2501|0
1654510420000|2022-06-06 10:13:40|2505.4|2501.4|2505.5|2501.5|2505.5|2501.5|2505.4|2501.4|4
1654510430000|2022-06-06 10:13:50|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|0
1654510440000|2022-06-06 10:14:00|||||||||2
1654510450000|2022-06-06 10:14:10|2504.6|2500.6|2503.5|2499.5|2504.6|2500.6|2503.5|2499.5|0
1654510470000|2022-06-06 10:14:30|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|0
1654510500000|2022-06-06 10:15:00|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|0
1654510530000|2022-06-06 10:15:30|2505.5|2501.5|2505.6|2501.6|2505.6|2501.6|2505.5|2501.5|5
1654510540000|2022-06-06 10:15:40|2506.4|2502.4|2506.6|2502.6|2506.6|2502.6|2506|2502|2
1654510570000|2022-06-06 10:16:10|2506.5|2502.5|2504.6|2500.6|2506.5|2502.5|2504.6|2500.6|1
1654510580000|2022-06-06 10:16:20|2504.5|2500.5|2504.6|2500.6|2504.6|2500.6|2504|2500|1
1654510590000|2022-06-06 10:16:30|||||||||1
1654510620000|2022-06-06 10:17:00|2504.7|2500.7|2505.6|2501.6|2505.6|2501.6|2504.7|2500.7|0
1654510630000|2022-06-06 10:17:10|2505.5|2501.5|2505.6|2501.6|2505.6|2501.6|2505.5|2501.5|1
1654510670000|2022-06-06 10:17:50|2506|2502|2506|2502|2506|2502|2506|2502|1
1654510690000|2022-06-06 10:18:10|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|63
1654510730000|2022-06-06 10:18:50|2507.1|2503.1|2506.6|2502.6|2507.1|2503.1|2506.6|2502.6|3
1654510740000|2022-06-06 10:19:00|||||||||1
1654510750000|2022-06-06 10:19:10|||||||||1
1654510810000|2022-06-06 10:20:10|||||||||1
1654510870000|2022-06-06 10:21:10|||||||||1
1654510930000|2022-06-06 10:22:10|||||||||1
1654510960000|2022-06-06 10:22:40|2507.1|2503.1|2506.6|2502.6|2507.1|2503.1|2506.6|2502.6|2
1654510970000|2022-06-06 10:22:50|2507|2503|2506.6|2502.6|2507.1|2503.1|2506.6|2502.6|0
1654510980000|2022-06-06 10:23:00|2507.5|2503.5|2508.1|2504.1|2508.1|2504.1|2507.5|2503.5|4
1654510990000|2022-06-06 10:23:10|2507.6|2503.6|2506.6|2502.6|2508.1|2504.1|2506.6|2502.6|4
1654511000000|2022-06-06 10:23:20|2507.4|2503.4|2507.6|2503.6|2507.6|2503.6|2507.4|2503.4|2
1654511020000|2022-06-06 10:23:40|||||||||1
1654511040000|2022-06-06 10:24:00|2508.1|2504.1|2507.6|2503.6|2508.1|2504.1|2506.6|2502.6|2
1654511060000|2022-06-06 10:24:20|2507.7|2503.7|2508.6|2504.6|2508.6|2504.6|2507.7|2503.7|0
1654511090000|2022-06-06 10:24:50|||||||||1
1654511130000|2022-06-06 10:25:30|||||||||1
1654511150000|2022-06-06 10:25:50|||||||||1
1654511180000|2022-06-06 10:26:20|||||||||1
1654511190000|2022-06-06 10:26:30|||||||||1
1654511210000|2022-06-06 10:26:50|||||||||1
1654511220000|2022-06-06 10:27:00|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|1
1654511230000|2022-06-06 10:27:10|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|3
1654511280000|2022-06-06 10:28:00|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|0
1654511290000|2022-06-06 10:28:10|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|1
1654511310000|2022-06-06 10:28:30|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|1
1654511320000|2022-06-06 10:28:40|||||||||1
1654511330000|2022-06-06 10:28:50|||||||||1
1654511350000|2022-06-06 10:29:10|||||||||1
1654511370000|2022-06-06 10:29:30|||||||||1
1654511390000|2022-06-06 10:29:50|2507.1|2503.1|2506.6|2502.6|2507.1|2503.1|2506.6|2502.6|6
1654511400000|2022-06-06 10:30:00|2507.5|2503.5|2507.6|2503.6|2507.6|2503.6|2507.5|2503.5|5
1654511480000|2022-06-06 10:31:20|||||||||3
1654511560000|2022-06-06 10:32:40|||||||||1
1654511600000|2022-06-06 10:33:20|2506.7|2502.7|2506.6|2502.6|2506.7|2502.7|2506.6|2502.6|2
1654511610000|2022-06-06 10:33:30|||||||||1
1654511620000|2022-06-06 10:33:40|2507.1|2503.1|2506.6|2502.6|2507.1|2503.1|2506.6|2502.6|1
1654511630000|2022-06-06 10:33:50|||||||||1
1654511670000|2022-06-06 10:34:30|||||||||1
1654511680000|2022-06-06 10:34:40|2507.1|2503.1|2506.6|2502.6|2507.1|2503.1|2506.6|2502.6|1
1654511700000|2022-06-06 10:35:00|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|0
1654511730000|2022-06-06 10:35:30|||||||||2
1654511750000|2022-06-06 10:35:50|||||||||1
1654511760000|2022-06-06 10:36:00|2506.6|2502.6|2506.6|2502.6|2507.1|2503.1|2506.6|2502.6|3
1654511770000|2022-06-06 10:36:10|2507.1|2503.1|2507.5|2503.5|2507.5|2503.5|2506.6|2502.6|2
1654511780000|2022-06-06 10:36:20|2506.6|2502.6|2507.1|2503.1|2507.1|2503.1|2506.6|2502.6|0
1654511790000|2022-06-06 10:36:30|2507|2503|2507.1|2503.1|2507.1|2503.1|2506.6|2502.6|0
1654511800000|2022-06-06 10:36:40|2507|2503|2507.1|2503.1|2507.1|2503.1|2506.6|2502.6|0
1654511810000|2022-06-06 10:36:50|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|1
1654511820000|2022-06-06 10:37:00|2507.1|2503.1|2506.1|2502.1|2507.1|2503.1|2505.6|2501.6|1
1654511830000|2022-06-06 10:37:10|2506.5|2502.5|2506.6|2502.6|2506.6|2502.6|2506.5|2502.5|2
1654511840000|2022-06-06 10:37:20|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2
1654511850000|2022-06-06 10:37:30|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|0
1654511860000|2022-06-06 10:37:40|||||||||1
1654511890000|2022-06-06 10:38:10|||||||||1
1654511930000|2022-06-06 10:38:50|2506.1|2502.1|2505.6|2501.6|2506.1|2502.1|2505.6|2501.6|4
1654511970000|2022-06-06 10:39:30|2507.6|2503.6|2506.6|2502.6|2507.6|2503.6|2506.6|2502.6|0
1654512010000|2022-06-06 10:40:10|||||||||1
1654512030000|2022-06-06 10:40:30|2507|2503|2507|2503|2507|2503|2507|2503|0
1654512040000|2022-06-06 10:40:40|||||||||1
1654512060000|2022-06-06 10:41:00|||||||||1
1654512070000|2022-06-06 10:41:10|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|0
1654512080000|2022-06-06 10:41:20|2507|2503|2506.6|2502.6|2507|2503|2506.6|2502.6|0
1654512100000|2022-06-06 10:41:40|||||||||1
1654512110000|2022-06-06 10:41:50|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2
1654512120000|2022-06-06 10:42:00|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|1
1654512130000|2022-06-06 10:42:10|2506.1|2502.1|2505.6|2501.6|2506.1|2502.1|2505.6|2501.6|2
1654512150000|2022-06-06 10:42:30|||||||||1
1654512160000|2022-06-06 10:42:40|2505.4|2501.4|2505.5|2501.5|2505.5|2501.5|2505.4|2501.4|0
1654512170000|2022-06-06 10:42:50|2505.6|2501.6|2506|2502|2506|2502|2505.6|2501.6|0
1654512180000|2022-06-06 10:43:00|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|0
1654512190000|2022-06-06 10:43:10|2505.5|2501.5|2504.6|2500.6|2505.5|2501.5|2504.5|2500.5|2
1654512230000|2022-06-06 10:43:50|2505.5|2501.5|2505.4|2501.4|2505.5|2501.5|2505.4|2501.4|2
1654512240000|2022-06-06 10:44:00|2505|2501|2505|2501|2505|2501|2505|2501|0
1654512250000|2022-06-06 10:44:10|2505.1|2501.1|2505.4|2501.4|2505.5|2501.5|2505.1|2501.1|0
1654512260000|2022-06-06 10:44:20|2505.5|2501.5|2505.4|2501.4|2505.5|2501.5|2505.4|2501.4|1
1654512270000|2022-06-06 10:44:30|2505.5|2501.5|2506|2502|2506|2502|2505.5|2501.5|3
1654512280000|2022-06-06 10:44:40|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|0
1654512300000|2022-06-06 10:45:00|||||||||5
1654512310000|2022-06-06 10:45:10|||||||||1
1654512350000|2022-06-06 10:45:50|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|3
1654512400000|2022-06-06 10:46:40|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|1
1654512420000|2022-06-06 10:47:00|2507.9|2503.9|2508|2504|2508|2504|2507.9|2503.9|14
1654512450000|2022-06-06 10:47:30|||||||||1
1654512470000|2022-06-06 10:47:50|2509.9|2505.9|2509.5|2505.5|2509.9|2505.9|2509.5|2505.5|4
1654512480000|2022-06-06 10:48:00|||||||||1
1654512490000|2022-06-06 10:48:10|2509.6|2505.6|2510.4|2506.4|2510.4|2506.4|2509.6|2505.6|18
1654512500000|2022-06-06 10:48:20|2509.5|2505.5|2509.6|2505.6|2509.6|2505.6|2509.5|2505.5|0
1654512510000|2022-06-06 10:48:30|||||||||11
1654512530000|2022-06-06 10:48:50|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|0
1654512540000|2022-06-06 10:49:00|||||||||1
1654512550000|2022-06-06 10:49:10|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|1
1654512580000|2022-06-06 10:49:40|||||||||1
1654512590000|2022-06-06 10:49:50|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|0
1654512610000|2022-06-06 10:50:10|2511.9|2507.9|2511.5|2507.5|2511.9|2507.9|2511.5|2507.5|27
1654512620000|2022-06-06 10:50:20|||||||||51
1654512630000|2022-06-06 10:50:30|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|2511.1|2507.1|0
1654512650000|2022-06-06 10:50:50|2510.6|2506.6|2510.1|2506.1|2510.6|2506.6|2510.1|2506.1|5
1654512660000|2022-06-06 10:51:00|2509.5|2505.5|2509|2505|2509.5|2505.5|2509|2505|11
1654512670000|2022-06-06 10:51:10|2509.5|2505.5|2509.4|2505.4|2509.5|2505.5|2509.4|2505.4|2
1654512690000|2022-06-06 10:51:30|2509|2505|2509.5|2505.5|2509.5|2505.5|2509|2505|0
1654512700000|2022-06-06 10:51:40|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|0
1654512710000|2022-06-06 10:51:50|2509.5|2505.5|2509|2505|2509.5|2505.5|2509|2505|1
1654512720000|2022-06-06 10:52:00|2509.5|2505.5|2509.4|2505.4|2509.5|2505.5|2509.4|2505.4|0
1654512740000|2022-06-06 10:52:20|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|0
1654512750000|2022-06-06 10:52:30|2509.4|2505.4|2509.4|2505.4|2509.5|2505.5|2509.4|2505.4|0
1654512760000|2022-06-06 10:52:40|2509.5|2505.5|2509.1|2505.1|2509.5|2505.5|2509|2505|2
1654512770000|2022-06-06 10:52:50|2509.4|2505.4|2509.5|2505.5|2509.5|2505.5|2509.4|2505.4|0
1654512780000|2022-06-06 10:53:00|2510.3|2506.3|2510.5|2506.5|2510.5|2506.5|2510.3|2506.3|9
1654512910000|2022-06-06 10:55:10|||||||||1
1654512920000|2022-06-06 10:55:20|||||||||1
1654512960000|2022-06-06 10:56:00|2510.7|2506.7|2511.5|2507.5|2511.5|2507.5|2510.7|2506.7|11
1654512970000|2022-06-06 10:56:10|||||||||6
1654512990000|2022-06-06 10:56:30|2513.4|2509.4|2513|2509|2513.4|2509.4|2512.5|2508.5|3
1654513000000|2022-06-06 10:56:40|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1654513020000|2022-06-06 10:57:00|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|1
1654513040000|2022-06-06 10:57:20|||||||||10
1654513070000|2022-06-06 10:57:50|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|1
1654513080000|2022-06-06 10:58:00|2511.3|2507.3|2512.3|2508.3|2512.3|2508.3|2511.3|2507.3|116
1654513100000|2022-06-06 10:58:20|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|0
1654513110000|2022-06-06 10:58:30|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1654513140000|2022-06-06 10:59:00|2512.2|2508.2|2511.8|2507.8|2512.2|2508.2|2511.8|2507.8|0
1654513150000|2022-06-06 10:59:10|2510.4|2506.4|2510.8|2506.8|2511.3|2507.3|2510.4|2506.4|31
1654513160000|2022-06-06 10:59:20|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|0
1654513230000|2022-06-06 11:00:30|2511.1|2507.1|2510.3|2506.3|2511.1|2507.1|2510.3|2506.3|1
1654513240000|2022-06-06 11:00:40|||||||||2
1654513270000|2022-06-06 11:01:10|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|3
1654513280000|2022-06-06 11:01:20|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|1
1654513290000|2022-06-06 11:01:30|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|0
1654513310000|2022-06-06 11:01:50|||||||||1
1654513320000|2022-06-06 11:02:00|2512.4|2508.4|2512.2|2508.2|2512.4|2508.4|2512.2|2508.2|0
1654513330000|2022-06-06 11:02:10|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|0
1654513340000|2022-06-06 11:02:20|||||||||1
1654513360000|2022-06-06 11:02:40|2513.1|2509.1|2512.7|2508.7|2513.3|2509.3|2512.7|2508.7|2
1654513370000|2022-06-06 11:02:50|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1654513380000|2022-06-06 11:03:00|2511.8|2507.8|2511.2|2507.2|2511.8|2507.8|2510.8|2506.8|2
1654513400000|2022-06-06 11:03:20|2511.3|2507.3|2511.2|2507.2|2511.3|2507.3|2511.2|2507.2|0
1654513420000|2022-06-06 11:03:40|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|0
1654513440000|2022-06-06 11:04:00|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|0
1654513480000|2022-06-06 11:04:40|2511.3|2507.3|2511.2|2507.2|2511.3|2507.3|2511.2|2507.2|0
1654513490000|2022-06-06 11:04:50|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|0
1654513500000|2022-06-06 11:05:00|2511.3|2507.3|2512.2|2508.2|2512.2|2508.2|2510.8|2506.8|0
1654513550000|2022-06-06 11:05:50|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|0
1654513560000|2022-06-06 11:06:00|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1654513570000|2022-06-06 11:06:10|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|0
1654513590000|2022-06-06 11:06:30|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|0
1654513600000|2022-06-06 11:06:40|2511.6|2507.6|2511.4|2507.4|2511.6|2507.6|2511.3|2507.3|1
1654513610000|2022-06-06 11:06:50|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|0
1654513620000|2022-06-06 11:07:00|2511.4|2507.4|2511.3|2507.3|2511.4|2507.4|2511.3|2507.3|0
1654513660000|2022-06-06 11:07:40|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|0
1654513670000|2022-06-06 11:07:50|2511.3|2507.3|2511.2|2507.2|2511.3|2507.3|2511.2|2507.2|1
1654513680000|2022-06-06 11:08:00|2511.4|2507.4|2511.3|2507.3|2512.4|2508.4|2511.2|2507.2|1
1654513690000|2022-06-06 11:08:10|2511.2|2507.2|2511.3|2507.3|2511.3|2507.3|2511.2|2507.2|1
1654513700000|2022-06-06 11:08:20|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|1
1654513710000|2022-06-06 11:08:30|2511.3|2507.3|2511.2|2507.2|2511.3|2507.3|2511.2|2507.2|1
1654513720000|2022-06-06 11:08:40|2510.3|2506.3|2510.2|2506.2|2511.3|2507.3|2509.8|2505.8|10
1654513740000|2022-06-06 11:09:00|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|0
1654513760000|2022-06-06 11:09:20|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|1
1654513770000|2022-06-06 11:09:30|2509.8|2505.8|2509.4|2505.4|2509.8|2505.8|2509.4|2505.4|1
1654513780000|2022-06-06 11:09:40|2509.3|2505.3|2509.3|2505.3|2509.3|2505.3|2509.2|2505.2|2
1654513800000|2022-06-06 11:10:00|2509.2|2505.2|2509.3|2505.3|2509.3|2505.3|2509.2|2505.2|3
1654513820000|2022-06-06 11:10:20|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|3
1654513830000|2022-06-06 11:10:30|2510.3|2506.3|2511.3|2507.3|2511.3|2507.3|2510.3|2506.3|1
1654513850000|2022-06-06 11:10:50|2511.2|2507.2|2511.2|2507.2|2511.7|2507.7|2511.2|2507.2|2
1654513860000|2022-06-06 11:11:00|2510.3|2506.3|2511.3|2507.3|2512.2|2508.2|2510.3|2506.3|4
1654513870000|2022-06-06 11:11:10|2511.2|2507.2|2510.4|2506.4|2511.2|2507.2|2510.3|2506.3|11
1654513880000|2022-06-06 11:11:20|||||||||4
1654513890000|2022-06-06 11:11:30|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|0
1654513900000|2022-06-06 11:11:40|||||||||20
1654513920000|2022-06-06 11:12:00|2511.3|2507.3|2511.2|2507.2|2511.3|2507.3|2511.2|2507.2|2
1654513930000|2022-06-06 11:12:10|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|0
1654513970000|2022-06-06 11:12:50|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|1
1654513980000|2022-06-06 11:13:00|2511.4|2507.4|2511.3|2507.3|2511.4|2507.4|2511.3|2507.3|0
1654513990000|2022-06-06 11:13:10|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|0
1654514000000|2022-06-06 11:13:20|2511.3|2507.3|2512.3|2508.3|2512.3|2508.3|2511.3|2507.3|3
1654514010000|2022-06-06 11:13:30|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|0
1654514020000|2022-06-06 11:13:40|2512.3|2508.3|2512.2|2508.2|2512.3|2508.3|2512.2|2508.2|0
1654514040000|2022-06-06 11:14:00|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|0
1654514050000|2022-06-06 11:14:10|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|0
1654514100000|2022-06-06 11:15:00|2511.5|2507.5|2512.3|2508.3|2512.3|2508.3|2511.5|2507.5|0
1654514110000|2022-06-06 11:15:10|2512.4|2508.4|2513.3|2509.3|2513.3|2509.3|2512.4|2508.4|0
1654514150000|2022-06-06 11:15:50|2512.8|2508.8|2512.4|2508.4|2512.8|2508.8|2512.4|2508.4|1
1654514200000|2022-06-06 11:16:40|||||||||1
1654514240000|2022-06-06 11:17:20|||||||||1
1654514260000|2022-06-06 11:17:40|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|1
1654514270000|2022-06-06 11:17:50|2513.3|2509.3|2513.4|2509.4|2513.4|2509.4|2513.3|2509.3|1
1654514340000|2022-06-06 11:19:00|2512.2|2508.2|2511.3|2507.3|2512.2|2508.2|2511.3|2507.3|16
1654514350000|2022-06-06 11:19:10|2510.5|2506.5|2510|2506|2511.2|2507.2|2509.9|2505.9|13
1654514360000|2022-06-06 11:19:20|2509.9|2505.9|2510.4|2506.4|2510.4|2506.4|2509.9|2505.9|2
1654514400000|2022-06-06 11:20:00|2510.3|2506.3|2509.9|2505.9|2510.3|2506.3|2509.9|2505.9|1
1654514420000|2022-06-06 11:20:20|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|0
1654514460000|2022-06-06 11:21:00|2510.5|2506.5|2511.4|2507.4|2511.4|2507.4|2510.5|2506.5|1
1654514490000|2022-06-06 11:21:30|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|0
1654514510000|2022-06-06 11:21:50|2512.4|2508.4|2511.4|2507.4|2512.4|2508.4|2511.3|2507.3|3
1654514520000|2022-06-06 11:22:00|2511.3|2507.3|2511.3|2507.3|2511.4|2507.4|2511.3|2507.3|2
1654514530000|2022-06-06 11:22:10|2510.9|2506.9|2511.4|2507.4|2511.4|2507.4|2510.9|2506.9|2
1654514540000|2022-06-06 11:22:20|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|1
1654514550000|2022-06-06 11:22:30|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2
1654514560000|2022-06-06 11:22:40|2510.9|2506.9|2509.9|2505.9|2510.9|2506.9|2509.9|2505.9|4
1654514570000|2022-06-06 11:22:50|2509.4|2505.4|2509.9|2505.9|2509.9|2505.9|2509.4|2505.4|1
1654514580000|2022-06-06 11:23:00|2509.8|2505.8|2509.5|2505.5|2509.8|2505.8|2509.4|2505.4|2
1654514590000|2022-06-06 11:23:10|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|0
1654514600000|2022-06-06 11:23:20|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|2508.4|2504.4|3
1654514610000|2022-06-06 11:23:30|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|12
1654514620000|2022-06-06 11:23:40|||||||||1
1654514630000|2022-06-06 11:23:50|||||||||1
1654514640000|2022-06-06 11:24:00|||||||||2
1654514650000|2022-06-06 11:24:10|2510.4|2506.4|2510.8|2506.8|2510.8|2506.8|2510.4|2506.4|0
1654514690000|2022-06-06 11:24:50|2510|2506|2509.9|2505.9|2510|2506|2509.9|2505.9|1
1654514700000|2022-06-06 11:25:00|||||||||3
1654514710000|2022-06-06 11:25:10|||||||||2
1654514740000|2022-06-06 11:25:40|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|1
1654514750000|2022-06-06 11:25:50|2510.9|2506.9|2511.9|2507.9|2511.9|2507.9|2510.9|2506.9|2
1654514760000|2022-06-06 11:26:00|2511.8|2507.8|2511.4|2507.4|2511.8|2507.8|2511.4|2507.4|2
1654514810000|2022-06-06 11:26:50|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|0
1654514820000|2022-06-06 11:27:00|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|1
1654514880000|2022-06-06 11:28:00|2512.7|2508.7|2512.9|2508.9|2512.9|2508.9|2512.4|2508.4|2
1654514890000|2022-06-06 11:28:10|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2
1654514900000|2022-06-06 11:28:20|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1654514930000|2022-06-06 11:28:50|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2
1654514940000|2022-06-06 11:29:00|2512.7|2508.7|2513.5|2509.5|2513.9|2509.9|2512.4|2508.4|5
1654514950000|2022-06-06 11:29:10|2513.9|2509.9|2513.8|2509.8|2513.9|2509.9|2513.8|2509.8|0
1654514960000|2022-06-06 11:29:20|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|2513.9|2509.9|0
1654514970000|2022-06-06 11:29:30|2514.3|2510.3|2515.5|2511.5|2515.6|2511.6|2514.3|2510.3|133
1654515000000|2022-06-06 11:30:00|2516.4|2512.4|2516.6|2512.6|2516.6|2512.6|2516.4|2512.4|1
1654515010000|2022-06-06 11:30:10|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516|2512|0
1654515020000|2022-06-06 11:30:20|2516.4|2512.4|2515.6|2511.6|2516.4|2512.4|2515.6|2511.6|0
1654515030000|2022-06-06 11:30:30|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|0
1654515040000|2022-06-06 11:30:40|2514.3|2510.3|2513.5|2509.5|2514.3|2510.3|2513.5|2509.5|6
1654515050000|2022-06-06 11:30:50|2513.4|2509.4|2512.6|2508.6|2513.4|2509.4|2512.6|2508.6|0
1654515060000|2022-06-06 11:31:00|2512.7|2508.7|2515.4|2511.4|2515.4|2511.4|2512.7|2508.7|18
1654515070000|2022-06-06 11:31:10|||||||||5
1654515090000|2022-06-06 11:31:30|2515.5|2511.5|2515.5|2511.5|2515.6|2511.6|2515.5|2511.5|0
1654515110000|2022-06-06 11:31:50|||||||||1
1654515120000|2022-06-06 11:32:00|2515|2511|2515|2511|2515|2511|2515|2511|1
1654515150000|2022-06-06 11:32:30|2516.5|2512.5|2516.4|2512.4|2516.5|2512.5|2516.4|2512.4|5
1654515160000|2022-06-06 11:32:40|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|0
1654515180000|2022-06-06 11:33:00|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|1
1654515210000|2022-06-06 11:33:30|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1654515220000|2022-06-06 11:33:40|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|0
1654515230000|2022-06-06 11:33:50|2517.1|2513.1|2517.5|2513.5|2517.5|2513.5|2517.1|2513.1|5
1654515240000|2022-06-06 11:34:00|2517.1|2513.1|2517.4|2513.4|2517.4|2513.4|2517|2513|2
1654515260000|2022-06-06 11:34:20|2517.3|2513.3|2516.5|2512.5|2517.3|2513.3|2516.5|2512.5|0
1654515280000|2022-06-06 11:34:40|2516.6|2512.6|2516.5|2512.5|2516.6|2512.6|2516.5|2512.5|0
1654515290000|2022-06-06 11:34:50|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|0
1654515300000|2022-06-06 11:35:00|2516.5|2512.5|2516.6|2512.6|2516.6|2512.6|2516.5|2512.5|0
1654515310000|2022-06-06 11:35:10|2517|2513|2517.5|2513.5|2517.5|2513.5|2517|2513|1
1654515320000|2022-06-06 11:35:20|2517.4|2513.4|2516.5|2512.5|2517.4|2513.4|2516.5|2512.5|3
1654515340000|2022-06-06 11:35:40|2517.5|2513.5|2517.4|2513.4|2517.5|2513.5|2517.4|2513.4|3
1654515360000|2022-06-06 11:36:00|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|0
1654515370000|2022-06-06 11:36:10|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|2516.6|2512.6|0
1654515380000|2022-06-06 11:36:20|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.4|2512.4|4
1654515390000|2022-06-06 11:36:30|2516.7|2512.7|2517.5|2513.5|2517.5|2513.5|2516.6|2512.6|6
1654515410000|2022-06-06 11:36:50|2517.4|2513.4|2516.6|2512.6|2517.4|2513.4|2516.5|2512.5|2
1654515440000|2022-06-06 11:37:20|2516|2512|2516|2512|2516|2512|2516|2512|3
1654515450000|2022-06-06 11:37:30|2516.8|2512.8|2517.1|2513.1|2517.1|2513.1|2516.8|2512.8|3
1654515470000|2022-06-06 11:37:50|2517.5|2513.5|2517|2513|2517.6|2513.6|2517|2513|6
1654515490000|2022-06-06 11:38:10|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|10
1654515520000|2022-06-06 11:38:40|2516.7|2512.7|2516.6|2512.6|2516.7|2512.7|2516.6|2512.6|2
1654515540000|2022-06-06 11:39:00|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|0
1654515570000|2022-06-06 11:39:30|2516|2512|2515.5|2511.5|2516|2512|2515.5|2511.5|0
1654515590000|2022-06-06 11:39:50|2514.9|2510.9|2515|2511|2515|2511|2514.9|2510.9|1
1654515600000|2022-06-06 11:40:00|2515.4|2511.4|2515.5|2511.5|2515.5|2511.5|2515.4|2511.4|0
1654515610000|2022-06-06 11:40:10|2516.1|2512.1|2515.1|2511.1|2516.1|2512.1|2515.1|2511.1|5
1654515620000|2022-06-06 11:40:20|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|13
1654515630000|2022-06-06 11:40:30|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2515.7|2511.7|4
1654515640000|2022-06-06 11:40:40|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|1
1654515650000|2022-06-06 11:40:50|2518.1|2514.1|2519.8|2515.8|2519.8|2515.8|2518.1|2514.1|67
1654515660000|2022-06-06 11:41:00|2520.3|2516.3|2519.9|2515.9|2520.3|2516.3|2518.9|2514.9|8
1654515670000|2022-06-06 11:41:10|||||||||2
1654515690000|2022-06-06 11:41:30|2519.5|2515.5|2519.3|2515.3|2519.5|2515.5|2519.3|2515.3|4
1654515700000|2022-06-06 11:41:40|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|0
1654515720000|2022-06-06 11:42:00|||||||||1
1654515730000|2022-06-06 11:42:10|||||||||1
1654515770000|2022-06-06 11:42:50|||||||||1
1654515780000|2022-06-06 11:43:00|2519.1|2515.1|2519.9|2515.9|2519.9|2515.9|2519.1|2515.1|0
1654515810000|2022-06-06 11:43:30|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|36
1654515820000|2022-06-06 11:43:40|||||||||4
1654515840000|2022-06-06 11:44:00|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|0
1654515870000|2022-06-06 11:44:30|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2
1654515880000|2022-06-06 11:44:40|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|0
1654515890000|2022-06-06 11:44:50|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|1
1654515900000|2022-06-06 11:45:00|2517.8|2513.8|2518.1|2514.1|2519.8|2515.8|2517.7|2513.7|38
1654515910000|2022-06-06 11:45:10|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1654515930000|2022-06-06 11:45:30|||||||||1
1654515940000|2022-06-06 11:45:40|||||||||1
1654515960000|2022-06-06 11:46:00|||||||||11
1654515970000|2022-06-06 11:46:10|||||||||1
1654516000000|2022-06-06 11:46:40|||||||||21
1654516010000|2022-06-06 11:46:50|||||||||3
1654516020000|2022-06-06 11:47:00|||||||||5
1654516030000|2022-06-06 11:47:10|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|0
1654516050000|2022-06-06 11:47:30|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|1
1654516070000|2022-06-06 11:47:50|2518.1|2514.1|2517.7|2513.7|2518.1|2514.1|2517.7|2513.7|2
1654516080000|2022-06-06 11:48:00|||||||||1
1654516110000|2022-06-06 11:48:30|||||||||1
1654516140000|2022-06-06 11:49:00|||||||||1
1654516170000|2022-06-06 11:49:30|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|0
1654516180000|2022-06-06 11:49:40|2517.7|2513.7|2517.7|2513.7|2518.1|2514.1|2517.7|2513.7|3
1654516200000|2022-06-06 11:50:00|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|4
1654516210000|2022-06-06 11:50:10|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1654516230000|2022-06-06 11:50:30|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|0
1654516240000|2022-06-06 11:50:40|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1654516250000|2022-06-06 11:50:50|2516.8|2512.8|2517.1|2513.1|2517.1|2513.1|2516.6|2512.6|2
1654516320000|2022-06-06 11:52:00|2517.7|2513.7|2517.6|2513.6|2518.1|2514.1|2517.6|2513.6|4
1654516340000|2022-06-06 11:52:20|2517.5|2513.5|2517.1|2513.1|2517.5|2513.5|2517.1|2513.1|0
1654516360000|2022-06-06 11:52:40|||||||||1
1654516400000|2022-06-06 11:53:20|2517|2513|2517|2513|2517|2513|2517|2513|3
1654516410000|2022-06-06 11:53:30|2517.1|2513.1|2516.7|2512.7|2517.1|2513.1|2516.7|2512.7|4
1654516420000|2022-06-06 11:53:40|2517.1|2513.1|2517.4|2513.4|2517.4|2513.4|2517.1|2513.1|3
1654516430000|2022-06-06 11:53:50|2516.9|2512.9|2517.4|2513.4|2517.4|2513.4|2516.9|2512.9|3
1654516440000|2022-06-06 11:54:00|2517.5|2513.5|2517.1|2513.1|2517.6|2513.6|2517.1|2513.1|3
1654516480000|2022-06-06 11:54:40|||||||||1
1654516540000|2022-06-06 11:55:40|||||||||1
1654516550000|2022-06-06 11:55:50|||||||||3
1654516560000|2022-06-06 11:56:00|||||||||1
1654516570000|2022-06-06 11:56:10|||||||||2
1654516580000|2022-06-06 11:56:20|||||||||2
1654516620000|2022-06-06 11:57:00|2517.3|2513.3|2518.1|2514.1|2518.1|2514.1|2517.3|2513.3|8
1654516640000|2022-06-06 11:57:20|2517.7|2513.7|2520.1|2516.1|2520.1|2516.1|2517.7|2513.7|4
1654516660000|2022-06-06 11:57:40|2519.3|2515.3|2519.7|2515.7|2519.7|2515.7|2519.2|2515.2|1
1654516670000|2022-06-06 11:57:50|2520.6|2516.6|2520.6|2516.6|2520.7|2516.7|2520.6|2516.6|5
1654516690000|2022-06-06 11:58:10|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.1|2516.1|0
1654516730000|2022-06-06 11:58:50|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|1
1654516740000|2022-06-06 11:59:00|2520.1|2516.1|2519.7|2515.7|2520.2|2516.2|2519.7|2515.7|1
1654516750000|2022-06-06 11:59:10|||||||||1
1654516760000|2022-06-06 11:59:20|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2
1654516770000|2022-06-06 11:59:30|2519.8|2515.8|2519.7|2515.7|2519.8|2515.8|2519.7|2515.7|1
1654516780000|2022-06-06 11:59:40|2520.6|2516.6|2520.7|2516.7|2520.7|2516.7|2520.6|2516.6|1
1654516790000|2022-06-06 11:59:50|2521.7|2517.7|2522.3|2518.3|2522.3|2518.3|2521.2|2517.2|26
1654516800000|2022-06-06 12:00:00|2522.7|2518.7|2520.5|2516.5|2522.7|2518.7|2520|2516|65
1654516810000|2022-06-06 12:00:10|2520.1|2516.1|2519.5|2515.5|2520.1|2516.1|2519.4|2515.4|4
1654516820000|2022-06-06 12:00:20|2520|2516|2519.9|2515.9|2520|2516|2519.9|2515.9|2
1654516830000|2022-06-06 12:00:30|2519.5|2515.5|2518.9|2514.9|2519.5|2515.5|2518.9|2514.9|1
1654516840000|2022-06-06 12:00:40|2518.5|2514.5|2518|2514|2518.5|2514.5|2518|2514|4
1654516850000|2022-06-06 12:00:50|2518.4|2514.4|2516.9|2512.9|2518.4|2514.4|2515.5|2511.5|8
1654516860000|2022-06-06 12:01:00|2517|2513|2515.5|2511.5|2517|2513|2515.5|2511.5|7
1654516870000|2022-06-06 12:01:10|2515.9|2511.9|2517.5|2513.5|2517.5|2513.5|2515.9|2511.9|6
1654516880000|2022-06-06 12:01:20|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|1
1654516900000|2022-06-06 12:01:40|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|0
1654516910000|2022-06-06 12:01:50|2517.3|2513.3|2513.9|2509.9|2517.3|2513.3|2513.9|2509.9|12
1654516920000|2022-06-06 12:02:00|||||||||1
1654516950000|2022-06-06 12:02:30|2514.4|2510.4|2514.4|2510.4|2514.5|2510.5|2514.4|2510.4|2
1654516960000|2022-06-06 12:02:40|2514.5|2510.5|2515.4|2511.4|2515.4|2511.4|2514.5|2510.5|1
1654516970000|2022-06-06 12:02:50|2515.5|2511.5|2516.5|2512.5|2516.5|2512.5|2515.5|2511.5|1
1654516980000|2022-06-06 12:03:00|2517.3|2513.3|2516.5|2512.5|2517.4|2513.4|2516.5|2512.5|1
1654516990000|2022-06-06 12:03:10|||||||||1
1654517000000|2022-06-06 12:03:20|2516.4|2512.4|2515.4|2511.4|2516.4|2512.4|2515.4|2511.4|2
1654517020000|2022-06-06 12:03:40|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|0
1654517040000|2022-06-06 12:04:00|||||||||1
1654517060000|2022-06-06 12:04:20|||||||||1
1654517090000|2022-06-06 12:04:50|||||||||1
1654517100000|2022-06-06 12:05:00|||||||||10
1654517110000|2022-06-06 12:05:10|2517.5|2513.5|2518.5|2514.5|2518.5|2514.5|2517.5|2513.5|6
1654517120000|2022-06-06 12:05:20|2518.4|2514.4|2518.5|2514.5|2518.5|2514.5|2518.4|2514.4|0
1654517130000|2022-06-06 12:05:30|2518.9|2514.9|2518.4|2514.4|2518.9|2514.9|2518.4|2514.4|19
1654517150000|2022-06-06 12:05:50|2518.5|2514.5|2518.9|2514.9|2518.9|2514.9|2518.5|2514.5|10
1654517160000|2022-06-06 12:06:00|||||||||16
1654517180000|2022-06-06 12:06:20|||||||||3
1654517190000|2022-06-06 12:06:30|||||||||1
1654517220000|2022-06-06 12:07:00|||||||||4
1654517230000|2022-06-06 12:07:10|||||||||12
1654517240000|2022-06-06 12:07:20|2518.5|2514.5|2517.9|2513.9|2518.5|2514.5|2517.9|2513.9|3
1654517270000|2022-06-06 12:07:50|||||||||36
1654517280000|2022-06-06 12:08:00|||||||||21
1654517310000|2022-06-06 12:08:30|||||||||1
1654517320000|2022-06-06 12:08:40|2515.9|2511.9|2513.9|2509.9|2515.9|2511.9|2513.9|2509.9|3
1654517350000|2022-06-06 12:09:10|2515.4|2511.4|2515.4|2511.4|2515.5|2511.5|2515.4|2511.4|102
1654517360000|2022-06-06 12:09:20|2515.3|2511.3|2515.1|2511.1|2515.3|2511.3|2514.9|2510.9|2
1654517370000|2022-06-06 12:09:30|2515.2|2511.2|2516.1|2512.1|2516.5|2512.5|2515.2|2511.2|6
1654517380000|2022-06-06 12:09:40|||||||||2
1654517400000|2022-06-06 12:10:00|||||||||2
1654517410000|2022-06-06 12:10:10|2516.6|2512.6|2517.3|2513.3|2517.3|2513.3|2516.6|2512.6|184
1654517420000|2022-06-06 12:10:20|2518.3|2514.3|2518.8|2514.8|2518.8|2514.8|2517.9|2513.9|33
1654517430000|2022-06-06 12:10:30|2518.9|2514.9|2518.8|2514.8|2518.9|2514.9|2518.8|2514.8|1
1654517460000|2022-06-06 12:11:00|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|0
1654517470000|2022-06-06 12:11:10|2519.9|2515.9|2521.8|2517.8|2521.8|2517.8|2519.9|2515.9|54
1654517480000|2022-06-06 12:11:20|2522.2|2518.2|2522.4|2518.4|2522.4|2518.4|2522.2|2518.2|1
1654517490000|2022-06-06 12:11:30|2522.3|2518.3|2522.8|2518.8|2522.9|2518.9|2521.8|2517.8|4
1654517500000|2022-06-06 12:11:40|2522.7|2518.7|2522.3|2518.3|2522.7|2518.7|2522.3|2518.3|0
1654517510000|2022-06-06 12:11:50|2522.4|2518.4|2522.8|2518.8|2522.8|2518.8|2522.4|2518.4|1
1654517520000|2022-06-06 12:12:00|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|0
1654517540000|2022-06-06 12:12:20|||||||||3
1654517550000|2022-06-06 12:12:30|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|0
1654517560000|2022-06-06 12:12:40|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|1
1654517570000|2022-06-06 12:12:50|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|5
1654517580000|2022-06-06 12:13:00|2522.4|2518.4|2522.3|2518.3|2523.4|2519.4|2522.3|2518.3|11
1654517600000|2022-06-06 12:13:20|2521.9|2517.9|2521.4|2517.4|2522.2|2518.2|2521.4|2517.4|7
1654517610000|2022-06-06 12:13:30|2522.3|2518.3|2522.3|2518.3|2522.8|2518.8|2521.3|2517.3|25
1654517620000|2022-06-06 12:13:40|2521.9|2517.9|2522.8|2518.8|2522.8|2518.8|2521.9|2517.9|2
1654517630000|2022-06-06 12:13:50|2522.3|2518.3|2521.9|2517.9|2522.3|2518.3|2521.9|2517.9|1
1654517640000|2022-06-06 12:14:00|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|18
1654517650000|2022-06-06 12:14:10|2521.9|2517.9|2522.3|2518.3|2522.3|2518.3|2521.9|2517.9|9
1654517660000|2022-06-06 12:14:20|2522.2|2518.2|2521.8|2517.8|2522.2|2518.2|2521.8|2517.8|2
1654517670000|2022-06-06 12:14:30|||||||||1
1654517680000|2022-06-06 12:14:40|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|4
1654517700000|2022-06-06 12:15:00|2520.8|2516.8|2519.2|2515.2|2521.3|2517.3|2519.2|2515.2|11
1654517710000|2022-06-06 12:15:10|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|0
1654517720000|2022-06-06 12:15:20|2518.7|2514.7|2518.8|2514.8|2518.8|2514.8|2517.9|2513.9|6
1654517730000|2022-06-06 12:15:30|||||||||1
1654517750000|2022-06-06 12:15:50|||||||||1
1654517760000|2022-06-06 12:16:00|2518.7|2514.7|2517.9|2513.9|2518.7|2514.7|2517.9|2513.9|0
1654517770000|2022-06-06 12:16:10|||||||||1
1654517790000|2022-06-06 12:16:30|||||||||2
1654517810000|2022-06-06 12:16:50|2518.7|2514.7|2518.9|2514.9|2518.9|2514.9|2518.7|2514.7|5
1654517820000|2022-06-06 12:17:00|||||||||2
1654517830000|2022-06-06 12:17:10|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2
1654517840000|2022-06-06 12:17:20|2517.4|2513.4|2517.1|2513.1|2517.4|2513.4|2517.1|2513.1|17
1654517850000|2022-06-06 12:17:30|2515.9|2511.9|2518.8|2514.8|2518.8|2514.8|2515.4|2511.4|37
1654517860000|2022-06-06 12:17:40|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|3
1654517880000|2022-06-06 12:18:00|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|3
1654517890000|2022-06-06 12:18:10|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|0
1654517900000|2022-06-06 12:18:20|||||||||2
1654517910000|2022-06-06 12:18:30|||||||||1
1654517930000|2022-06-06 12:18:50|||||||||3
1654517940000|2022-06-06 12:19:00|2518.9|2514.9|2519.9|2515.9|2519.9|2515.9|2518.9|2514.9|5
1654517950000|2022-06-06 12:19:10|2520.3|2516.3|2520.4|2516.4|2520.4|2516.4|2520.3|2516.3|2
1654517960000|2022-06-06 12:19:20|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|0
1654517970000|2022-06-06 12:19:30|2520.4|2516.4|2519.4|2515.4|2520.4|2516.4|2519.4|2515.4|7
1654517980000|2022-06-06 12:19:40|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|0
1654517990000|2022-06-06 12:19:50|||||||||1
1654518000000|2022-06-06 12:20:00|2520.3|2516.3|2521.9|2517.9|2521.9|2517.9|2520.3|2516.3|33
1654518010000|2022-06-06 12:20:10|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|6
1654518020000|2022-06-06 12:20:20|||||||||1
1654518030000|2022-06-06 12:20:30|2520.7|2516.7|2521.6|2517.6|2521.6|2517.6|2520.7|2516.7|55
1654518040000|2022-06-06 12:20:40|2521.7|2517.7|2522.6|2518.6|2522.6|2518.6|2521.7|2517.7|4
1654518060000|2022-06-06 12:21:00|||||||||1
1654518070000|2022-06-06 12:21:10|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|1
1654518080000|2022-06-06 12:21:20|||||||||5
1654518090000|2022-06-06 12:21:30|||||||||1
1654518100000|2022-06-06 12:21:40|||||||||1
1654518110000|2022-06-06 12:21:50|||||||||2
1654518120000|2022-06-06 12:22:00|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|2522.6|2518.6|6
1654518130000|2022-06-06 12:22:10|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|1
1654518150000|2022-06-06 12:22:30|||||||||2
1654518160000|2022-06-06 12:22:40|||||||||12
1654518170000|2022-06-06 12:22:50|||||||||1
1654518180000|2022-06-06 12:23:00|||||||||2
1654518200000|2022-06-06 12:23:20|||||||||1
1654518210000|2022-06-06 12:23:30|2522.6|2518.6|2523.1|2519.1|2523.1|2519.1|2522.6|2518.6|5
1654518220000|2022-06-06 12:23:40|||||||||1
1654518240000|2022-06-06 12:24:00|||||||||1
1654518260000|2022-06-06 12:24:20|||||||||2
1654518270000|2022-06-06 12:24:30|||||||||1
1654518290000|2022-06-06 12:24:50|||||||||2
1654518300000|2022-06-06 12:25:00|||||||||1
1654518310000|2022-06-06 12:25:10|||||||||1
1654518320000|2022-06-06 12:25:20|||||||||1
1654518330000|2022-06-06 12:25:30|2523.2|2519.2|2523.6|2519.6|2523.7|2519.7|2523.2|2519.2|9
1654518340000|2022-06-06 12:25:40|2523.7|2519.7|2525.1|2521.1|2525.1|2521.1|2523.7|2519.7|3
1654518350000|2022-06-06 12:25:50|||||||||5
1654518360000|2022-06-06 12:26:00|2524.1|2520.1|2525.1|2521.1|2525.1|2521.1|2524.1|2520.1|6
1654518380000|2022-06-06 12:26:20|2524.7|2520.7|2525.1|2521.1|2525.1|2521.1|2524.7|2520.7|6
1654518390000|2022-06-06 12:26:30|2524.3|2520.3|2525.1|2521.1|2525.1|2521.1|2524.3|2520.3|5
1654518400000|2022-06-06 12:26:40|||||||||1
1654518420000|2022-06-06 12:27:00|2526.2|2522.2|2525.1|2521.1|2526.2|2522.2|2525.1|2521.1|5
1654518430000|2022-06-06 12:27:10|2524.7|2520.7|2525.6|2521.6|2525.7|2521.7|2524.7|2520.7|3
1654518440000|2022-06-06 12:27:20|2525.7|2521.7|2526.2|2522.2|2526.2|2522.2|2525.7|2521.7|3
1654518450000|2022-06-06 12:27:30|2526.3|2522.3|2526.7|2522.7|2526.7|2522.7|2526.3|2522.3|1
1654518470000|2022-06-06 12:27:50|||||||||1
1654518480000|2022-06-06 12:28:00|2527.1|2523.1|2526.7|2522.7|2527.1|2523.1|2526.7|2522.7|17
1654518490000|2022-06-06 12:28:10|2526.2|2522.2|2526.1|2522.1|2526.2|2522.2|2526.1|2522.1|7
1654518500000|2022-06-06 12:28:20|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.6|2521.6|2
1654518510000|2022-06-06 12:28:30|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|4
1654518530000|2022-06-06 12:28:50|2525.2|2521.2|2525.3|2521.3|2525.3|2521.3|2525.2|2521.2|2
1654518540000|2022-06-06 12:29:00|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|10
1654518560000|2022-06-06 12:29:20|||||||||1
1654518570000|2022-06-06 12:29:30|||||||||1
1654518580000|2022-06-06 12:29:40|||||||||2
1654518590000|2022-06-06 12:29:50|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|6
1654518600000|2022-06-06 12:30:00|2526.7|2522.7|2527.3|2523.3|2527.9|2523.9|2526.7|2522.7|35
1654518610000|2022-06-06 12:30:10|2527.2|2523.2|2527.3|2523.3|2527.7|2523.7|2526.4|2522.4|4
1654518620000|2022-06-06 12:30:20|2527.7|2523.7|2527.3|2523.3|2527.7|2523.7|2527.3|2523.3|3
1654518630000|2022-06-06 12:30:30|2527.4|2523.4|2528.3|2524.3|2528.3|2524.3|2527.3|2523.3|8
1654518640000|2022-06-06 12:30:40|||||||||7
1654518650000|2022-06-06 12:30:50|||||||||1
1654518660000|2022-06-06 12:31:00|||||||||6
1654518670000|2022-06-06 12:31:10|2528.1|2524.1|2527.4|2523.4|2528.1|2524.1|2527.3|2523.3|7
1654518680000|2022-06-06 12:31:20|2527.3|2523.3|2527.1|2523.1|2527.3|2523.3|2526.7|2522.7|121
1654518690000|2022-06-06 12:31:30|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|1
1654518700000|2022-06-06 12:31:40|2527.4|2523.4|2526.9|2522.9|2527.4|2523.4|2526.9|2522.9|80
1654518720000|2022-06-06 12:32:00|||||||||1
1654518740000|2022-06-06 12:32:20|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|5
1654518760000|2022-06-06 12:32:40|||||||||1
1654518780000|2022-06-06 12:33:00|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|4
1654518790000|2022-06-06 12:33:10|||||||||1
1654518800000|2022-06-06 12:33:20|2526.4|2522.4|2526.3|2522.3|2526.4|2522.4|2526.3|2522.3|2
1654518810000|2022-06-06 12:33:30|2526.4|2522.4|2526.9|2522.9|2526.9|2522.9|2526.4|2522.4|2
1654518830000|2022-06-06 12:33:50|||||||||1
1654518850000|2022-06-06 12:34:10|2526.3|2522.3|2526.4|2522.4|2526.4|2522.4|2526.3|2522.3|5
1654518860000|2022-06-06 12:34:20|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|0
1654518870000|2022-06-06 12:34:30|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|2527.3|2523.3|1
1654518880000|2022-06-06 12:34:40|||||||||2
1654518890000|2022-06-06 12:34:50|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2
1654518900000|2022-06-06 12:35:00|2526.8|2522.8|2527.3|2523.3|2527.3|2523.3|2526.8|2522.8|3
1654518910000|2022-06-06 12:35:10|2527.9|2523.9|2526.4|2522.4|2528.3|2524.3|2526.3|2522.3|11
1654518920000|2022-06-06 12:35:20|2526.8|2522.8|2527.4|2523.4|2527.4|2523.4|2526.8|2522.8|5
1654518930000|2022-06-06 12:35:30|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|0
1654518940000|2022-06-06 12:35:40|||||||||1
1654518950000|2022-06-06 12:35:50|||||||||1
1654518960000|2022-06-06 12:36:00|||||||||1
1654518980000|2022-06-06 12:36:20|||||||||1
1654518990000|2022-06-06 12:36:30|||||||||1
1654519000000|2022-06-06 12:36:40|2528.3|2524.3|2527.9|2523.9|2528.3|2524.3|2527.9|2523.9|13
1654519010000|2022-06-06 12:36:50|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|1
1654519020000|2022-06-06 12:37:00|||||||||1
1654519030000|2022-06-06 12:37:10|||||||||1
1654519040000|2022-06-06 12:37:20|2527.4|2523.4|2527.9|2523.9|2527.9|2523.9|2526.3|2522.3|5
1654519050000|2022-06-06 12:37:30|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|1
1654519070000|2022-06-06 12:37:50|||||||||1
1654519080000|2022-06-06 12:38:00|||||||||1
1654519090000|2022-06-06 12:38:10|||||||||28
1654519100000|2022-06-06 12:38:20|||||||||1
1654519110000|2022-06-06 12:38:30|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|2529.3|2525.3|42
1654519120000|2022-06-06 12:38:40|2528.9|2524.9|2529.3|2525.3|2529.3|2525.3|2528.9|2524.9|3
1654519130000|2022-06-06 12:38:50|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2
1654519140000|2022-06-06 12:39:00|2527.6|2523.6|2527.4|2523.4|2527.6|2523.6|2527.4|2523.4|2
1654519150000|2022-06-06 12:39:10|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|2527.9|2523.9|1
1654519160000|2022-06-06 12:39:20|2528|2524|2528.9|2524.9|2528.9|2524.9|2528|2524|2
1654519170000|2022-06-06 12:39:30|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2
1654519190000|2022-06-06 12:39:50|2528.3|2524.3|2527.9|2523.9|2528.3|2524.3|2527.9|2523.9|1
1654519200000|2022-06-06 12:40:00|||||||||5
1654519210000|2022-06-06 12:40:10|||||||||1
1654519230000|2022-06-06 12:40:30|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|4
1654519250000|2022-06-06 12:40:50|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|2528.3|2524.3|3
1654519260000|2022-06-06 12:41:00|2527.9|2523.9|2528.4|2524.4|2528.4|2524.4|2527.9|2523.9|7
1654519270000|2022-06-06 12:41:10|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|0
1654519280000|2022-06-06 12:41:20|||||||||1
1654519290000|2022-06-06 12:41:30|||||||||27
1654519300000|2022-06-06 12:41:40|||||||||1
1654519310000|2022-06-06 12:41:50|||||||||5
1654519320000|2022-06-06 12:42:00|||||||||4
1654519340000|2022-06-06 12:42:20|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.3|2524.3|5
1654519350000|2022-06-06 12:42:30|2528.8|2524.8|2528.9|2524.9|2528.9|2524.9|2528.8|2524.8|6
1654519360000|2022-06-06 12:42:40|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|2528.8|2524.8|1
1654519370000|2022-06-06 12:42:50|||||||||1
1654519380000|2022-06-06 12:43:00|||||||||1
1654519390000|2022-06-06 12:43:10|2528.3|2524.3|2526.9|2522.9|2528.3|2524.3|2526.9|2522.9|25
1654519410000|2022-06-06 12:43:30|||||||||1
1654519430000|2022-06-06 12:43:50|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|4
1654519440000|2022-06-06 12:44:00|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|1
1654519460000|2022-06-06 12:44:20|||||||||1
1654519480000|2022-06-06 12:44:40|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|4
1654519500000|2022-06-06 12:45:00|2527|2523|2528|2524|2528|2524|2527|2523|48
1654519510000|2022-06-06 12:45:10|2528.5|2524.5|2529.6|2525.6|2529.6|2525.6|2528.5|2524.5|63
1654519520000|2022-06-06 12:45:20|2530|2526|2529.6|2525.6|2530|2526|2529.6|2525.6|14
1654519530000|2022-06-06 12:45:30|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2529.1|2525.1|2
1654519540000|2022-06-06 12:45:40|||||||||18
1654519550000|2022-06-06 12:45:50|2529|2525|2529|2525|2529|2525|2529|2525|1
1654519560000|2022-06-06 12:46:00|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2528|2524|18
1654519570000|2022-06-06 12:46:10|2528.5|2524.5|2528|2524|2528.5|2524.5|2528|2524|4
1654519590000|2022-06-06 12:46:30|||||||||1
1654519600000|2022-06-06 12:46:40|2527.6|2523.6|2527.5|2523.5|2527.6|2523.6|2527.5|2523.5|7
1654519610000|2022-06-06 12:46:50|2528.5|2524.5|2528.6|2524.6|2528.6|2524.6|2528|2524|5
1654519620000|2022-06-06 12:47:00|2528.5|2524.5|2528|2524|2528.5|2524.5|2528|2524|2
1654519630000|2022-06-06 12:47:10|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|0
1654519640000|2022-06-06 12:47:20|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|3
1654519650000|2022-06-06 12:47:30|2527|2523|2526.5|2522.5|2527|2523|2526|2522|4
1654519660000|2022-06-06 12:47:40|2527|2523|2527|2523|2527|2523|2527|2523|2
1654519670000|2022-06-06 12:47:50|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2
1654519680000|2022-06-06 12:48:00|||||||||2
1654519700000|2022-06-06 12:48:20|2527|2523|2527|2523|2527|2523|2527|2523|2
1654519710000|2022-06-06 12:48:30|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|1
1654519720000|2022-06-06 12:48:40|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|2527.5|2523.5|3
1654519730000|2022-06-06 12:48:50|2527|2523|2527|2523|2527|2523|2527|2523|1
1654519740000|2022-06-06 12:49:00|2527.1|2523.1|2527|2523|2527.1|2523.1|2527|2523|1
1654519750000|2022-06-06 12:49:10|2526|2522|2525.6|2521.6|2526|2522|2525.5|2521.5|5
1654519770000|2022-06-06 12:49:30|||||||||1
1654519790000|2022-06-06 12:49:50|||||||||1
1654519800000|2022-06-06 12:50:00|2525.7|2521.7|2526.1|2522.1|2526.1|2522.1|2525.7|2521.7|3
1654519810000|2022-06-06 12:50:10|2526|2522|2527.1|2523.1|2527.6|2523.6|2525.6|2521.6|3
1654519820000|2022-06-06 12:50:20|||||||||1
1654519830000|2022-06-06 12:50:30|2527.5|2523.5|2526|2522|2527.6|2523.6|2526|2522|15
1654519840000|2022-06-06 12:50:40|||||||||2
1654519860000|2022-06-06 12:51:00|||||||||2
1654519870000|2022-06-06 12:51:10|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|1
1654519880000|2022-06-06 12:51:20|||||||||1
1654519890000|2022-06-06 12:51:30|2526|2522|2526|2522|2526|2522|2526|2522|2
1654519900000|2022-06-06 12:51:40|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|2525.5|2521.5|1
1654519910000|2022-06-06 12:51:50|2525.1|2521.1|2525.6|2521.6|2525.6|2521.6|2525.1|2521.1|2
1654519930000|2022-06-06 12:52:10|||||||||1
1654519940000|2022-06-06 12:52:20|2524.8|2520.8|2525.6|2521.6|2525.6|2521.6|2524.6|2520.6|8
1654519950000|2022-06-06 12:52:30|2526.7|2522.7|2527.7|2523.7|2527.7|2523.7|2526.7|2522.7|58
1654519960000|2022-06-06 12:52:40|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|0
1654519970000|2022-06-06 12:52:50|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.6|2523.6|8
1654519980000|2022-06-06 12:53:00|2527.6|2523.6|2527.7|2523.7|2527.7|2523.7|2527.6|2523.6|4
1654519990000|2022-06-06 12:53:10|2527.2|2523.2|2527.7|2523.7|2527.7|2523.7|2527.2|2523.2|3
1654520000000|2022-06-06 12:53:20|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.7|2523.7|1
1654520010000|2022-06-06 12:53:30|||||||||1
1654520020000|2022-06-06 12:53:40|||||||||1
1654520030000|2022-06-06 12:53:50|||||||||51
1654520040000|2022-06-06 12:54:00|2529|2525|2529.2|2525.2|2529.6|2525.6|2529|2525|10
1654520050000|2022-06-06 12:54:10|||||||||1
1654520060000|2022-06-06 12:54:20|||||||||2
1654520070000|2022-06-06 12:54:30|||||||||2
1654520080000|2022-06-06 12:54:40|||||||||1
1654520090000|2022-06-06 12:54:50|||||||||3
1654520100000|2022-06-06 12:55:00|||||||||2
1654520110000|2022-06-06 12:55:10|||||||||1
1654520120000|2022-06-06 12:55:20|||||||||1
1654520130000|2022-06-06 12:55:30|||||||||2
1654520140000|2022-06-06 12:55:40|2529.1|2525.1|2531.8|2527.8|2531.8|2527.8|2529.1|2525.1|69
1654520150000|2022-06-06 12:55:50|2531.4|2527.4|2530.8|2526.8|2531.8|2527.8|2530.8|2526.8|3
1654520160000|2022-06-06 12:56:00|||||||||5
1654520170000|2022-06-06 12:56:10|2531.6|2527.6|2532.2|2528.2|2532.2|2528.2|2531.6|2527.6|3
1654520180000|2022-06-06 12:56:20|2532.8|2528.8|2532.8|2528.8|2532.8|2528.8|2532.2|2528.2|7
1654520190000|2022-06-06 12:56:30|2532.3|2528.3|2529.7|2525.7|2532.3|2528.3|2529.2|2525.2|26
1654520200000|2022-06-06 12:56:40|2529.3|2525.3|2529.2|2525.2|2529.3|2525.3|2529.2|2525.2|2
1654520210000|2022-06-06 12:56:50|2529.6|2525.6|2529.8|2525.8|2529.8|2525.8|2529.6|2525.6|197
1654520220000|2022-06-06 12:57:00|2530.9|2526.9|2532.5|2528.5|2532.5|2528.5|2530.9|2526.9|32
1654520230000|2022-06-06 12:57:10|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|0
1654520240000|2022-06-06 12:57:20|||||||||5
1654520250000|2022-06-06 12:57:30|2532.3|2528.3|2532.4|2528.4|2532.5|2528.5|2531.5|2527.5|17
1654520270000|2022-06-06 12:57:50|||||||||40
1654520280000|2022-06-06 12:58:00|2532.8|2528.8|2532.8|2528.8|2532.9|2528.9|2532.8|2528.8|72
1654520290000|2022-06-06 12:58:10|2532.9|2528.9|2532.4|2528.4|2532.9|2528.9|2532.4|2528.4|2
1654520300000|2022-06-06 12:58:20|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|2531.4|2527.4|4
1654520310000|2022-06-06 12:58:30|||||||||2
1654520320000|2022-06-06 12:58:40|2531.8|2527.8|2531.9|2527.9|2531.9|2527.9|2531.8|2527.8|2
1654520330000|2022-06-06 12:58:50|2531.5|2527.5|2532.5|2528.5|2532.5|2528.5|2531.5|2527.5|3
1654520340000|2022-06-06 12:59:00|2532.9|2528.9|2531.5|2527.5|2533|2529|2531.5|2527.5|10
1654520350000|2022-06-06 12:59:10|||||||||3
1654520360000|2022-06-06 12:59:20|||||||||2
1654520370000|2022-06-06 12:59:30|2532.4|2528.4|2532.5|2528.5|2532.5|2528.5|2532.4|2528.4|2
1654520380000|2022-06-06 12:59:40|||||||||2
1654520390000|2022-06-06 12:59:50|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|0
1654520400000|2022-06-06 13:00:00|2532|2528|2532.5|2528.5|2532.5|2528.5|2532|2528|7
1654520410000|2022-06-06 13:00:10|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|1
1654520420000|2022-06-06 13:00:20|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2
1654520430000|2022-06-06 13:00:30|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2532.4|2528.4|2
1654520440000|2022-06-06 13:00:40|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2532.5|2528.5|2
1654520450000|2022-06-06 13:00:50|2532.4|2528.4|2530.5|2526.5|2532.8|2528.8|2530.5|2526.5|4
1654520460000|2022-06-06 13:01:00|2531|2527|2531.4|2527.4|2531.4|2527.4|2531|2527|0
1654520470000|2022-06-06 13:01:10|||||||||7
1654520480000|2022-06-06 13:01:20|||||||||2
1654520490000|2022-06-06 13:01:30|2532.2|2528.2|2532.5|2528.5|2532.5|2528.5|2532.2|2528.2|6
1654520510000|2022-06-06 13:01:50|2533|2529|2531.9|2527.9|2533|2529|2531.9|2527.9|8
1654520520000|2022-06-06 13:02:00|2531|2527|2530.9|2526.9|2531|2527|2530.9|2526.9|6
1654520540000|2022-06-06 13:02:20|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|2529.4|2525.4|16
1654520560000|2022-06-06 13:02:40|||||||||2
1654520580000|2022-06-06 13:03:00|2528.8|2524.8|2529.4|2525.4|2529.4|2525.4|2528.8|2524.8|51
1654520600000|2022-06-06 13:03:20|||||||||2
1654520610000|2022-06-06 13:03:30|||||||||2
1654520620000|2022-06-06 13:03:40|||||||||1
1654520630000|2022-06-06 13:03:50|||||||||2
1654520640000|2022-06-06 13:04:00|||||||||3
1654520650000|2022-06-06 13:04:10|||||||||1
1654520660000|2022-06-06 13:04:20|2528.9|2524.9|2528.8|2524.8|2528.9|2524.9|2528.8|2524.8|7
1654520670000|2022-06-06 13:04:30|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|49
1654520680000|2022-06-06 13:04:40|2528.3|2524.3|2528.4|2524.4|2528.9|2524.9|2528.3|2524.3|3
1654520690000|2022-06-06 13:04:50|||||||||5
1654520700000|2022-06-06 13:05:00|||||||||1
1654520720000|2022-06-06 13:05:20|||||||||1
1654520740000|2022-06-06 13:05:40|||||||||1
1654520750000|2022-06-06 13:05:50|2527.8|2523.8|2528.3|2524.3|2528.3|2524.3|2527.8|2523.8|2
1654520760000|2022-06-06 13:06:00|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2
1654520770000|2022-06-06 13:06:10|2527.7|2523.7|2526.2|2522.2|2527.7|2523.7|2526.2|2522.2|265
1654520780000|2022-06-06 13:06:20|2526.4|2522.4|2528.3|2524.3|2528.3|2524.3|2526.4|2522.4|29
1654520790000|2022-06-06 13:06:30|||||||||30
1654520800000|2022-06-06 13:06:40|2528.2|2524.2|2528.3|2524.3|2528.3|2524.3|2527.8|2523.8|1
1654520810000|2022-06-06 13:06:50|2526.8|2522.8|2526.4|2522.4|2526.8|2522.8|2526.4|2522.4|19
1654520820000|2022-06-06 13:07:00|||||||||2
1654520830000|2022-06-06 13:07:10|||||||||9
1654520840000|2022-06-06 13:07:20|2525.8|2521.8|2526.3|2522.3|2526.3|2522.3|2525.8|2521.8|35
1654520850000|2022-06-06 13:07:30|2526.2|2522.2|2526.2|2522.2|2526.3|2522.3|2526.2|2522.2|37
1654520860000|2022-06-06 13:07:40|2525.4|2521.4|2525.2|2521.2|2525.4|2521.4|2525.2|2521.2|30
1654520870000|2022-06-06 13:07:50|||||||||1
1654520880000|2022-06-06 13:08:00|2524.1|2520.1|2524.2|2520.2|2524.2|2520.2|2524.1|2520.1|3
1654520890000|2022-06-06 13:08:10|2523.8|2519.8|2523.2|2519.2|2523.8|2519.8|2523.2|2519.2|4
1654520900000|2022-06-06 13:08:20|||||||||3
1654520910000|2022-06-06 13:08:30|||||||||3
1654520920000|2022-06-06 13:08:40|||||||||2
1654520930000|2022-06-06 13:08:50|2522.3|2518.3|2522.2|2518.2|2522.3|2518.3|2522.2|2518.2|2
1654520940000|2022-06-06 13:09:00|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2
1654520950000|2022-06-06 13:09:10|||||||||2
1654520960000|2022-06-06 13:09:20|2521.2|2517.2|2522.2|2518.2|2522.2|2518.2|2521.2|2517.2|6
1654520970000|2022-06-06 13:09:30|||||||||3
1654520980000|2022-06-06 13:09:40|2521.4|2517.4|2521.3|2517.3|2521.4|2517.4|2521.3|2517.3|1
1654520990000|2022-06-06 13:09:50|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2521.7|2517.7|2
1654521000000|2022-06-06 13:10:00|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|1
1654521010000|2022-06-06 13:10:10|2520.2|2516.2|2520.1|2516.1|2520.2|2516.2|2520.1|2516.1|12
1654521020000|2022-06-06 13:10:20|||||||||3
1654521030000|2022-06-06 13:10:30|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|5
1654521040000|2022-06-06 13:10:40|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|5
1654521050000|2022-06-06 13:10:50|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.1|2515.1|4
1654521060000|2022-06-06 13:11:00|2520|2516|2520.2|2516.2|2520.2|2516.2|2520|2516|2
1654521070000|2022-06-06 13:11:10|2520.7|2516.7|2522.2|2518.2|2522.2|2518.2|2520.7|2516.7|3
1654521080000|2022-06-06 13:11:20|2522.7|2518.7|2523.6|2519.6|2523.6|2519.6|2522.7|2518.7|7
1654521090000|2022-06-06 13:11:30|2524.1|2520.1|2524.2|2520.2|2524.2|2520.2|2524.1|2520.1|3
1654521100000|2022-06-06 13:11:40|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|4
1654521110000|2022-06-06 13:11:50|2524.6|2520.6|2524.2|2520.2|2524.8|2520.8|2524.2|2520.2|4
1654521120000|2022-06-06 13:12:00|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2
1654521130000|2022-06-06 13:12:10|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1654521140000|2022-06-06 13:12:20|||||||||1
1654521150000|2022-06-06 13:12:30|2524.7|2520.7|2524.6|2520.6|2524.7|2520.7|2524.6|2520.6|2
1654521160000|2022-06-06 13:12:40|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|0
1654521170000|2022-06-06 13:12:50|||||||||1
1654521180000|2022-06-06 13:13:00|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|1
1654521190000|2022-06-06 13:13:10|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|1
1654521200000|2022-06-06 13:13:20|2524.6|2520.6|2524.7|2520.7|2524.7|2520.7|2524.6|2520.6|1
1654521210000|2022-06-06 13:13:30|||||||||1
1654521230000|2022-06-06 13:13:50|||||||||1
1654521240000|2022-06-06 13:14:00|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|1
1654521260000|2022-06-06 13:14:20|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|1
1654521280000|2022-06-06 13:14:40|||||||||2
1654521290000|2022-06-06 13:14:50|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.7|2518.7|8
1654521300000|2022-06-06 13:15:00|2522.7|2518.7|2521.6|2517.6|2522.7|2518.7|2521.6|2517.6|2
1654521310000|2022-06-06 13:15:10|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|0
1654521320000|2022-06-06 13:15:20|2521.3|2517.3|2522.1|2518.1|2522.1|2518.1|2521.3|2517.3|5
1654521330000|2022-06-06 13:15:30|2522.2|2518.2|2522.7|2518.7|2522.7|2518.7|2522.2|2518.2|4
1654521350000|2022-06-06 13:15:50|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|2522.1|2518.1|3
1654521360000|2022-06-06 13:16:00|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|0
1654521370000|2022-06-06 13:16:10|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|1
1654521380000|2022-06-06 13:16:20|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.2|2516.2|2
1654521390000|2022-06-06 13:16:30|2521.2|2517.2|2521.1|2517.1|2521.2|2517.2|2520.7|2516.7|4
1654521400000|2022-06-06 13:16:40|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|0
1654521410000|2022-06-06 13:16:50|||||||||1
1654521420000|2022-06-06 13:17:00|2521.2|2517.2|2522.3|2518.3|2522.3|2518.3|2521.2|2517.2|16
1654521440000|2022-06-06 13:17:20|2522.4|2518.4|2522.2|2518.2|2522.4|2518.4|2522.2|2518.2|5
1654521460000|2022-06-06 13:17:40|||||||||1
1654521470000|2022-06-06 13:17:50|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|1
1654521480000|2022-06-06 13:18:00|||||||||1
1654521490000|2022-06-06 13:18:10|2521.8|2517.8|2522.3|2518.3|2522.3|2518.3|2521.8|2517.8|12
1654521500000|2022-06-06 13:18:20|||||||||1
1654521510000|2022-06-06 13:18:30|2522.7|2518.7|2521.3|2517.3|2523.3|2519.3|2521.3|2517.3|20
1654521520000|2022-06-06 13:18:40|||||||||1
1654521530000|2022-06-06 13:18:50|||||||||3
1654521540000|2022-06-06 13:19:00|||||||||2
1654521550000|2022-06-06 13:19:10|2522.1|2518.1|2522.3|2518.3|2522.3|2518.3|2522.1|2518.1|2
1654521570000|2022-06-06 13:19:30|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|1
1654521590000|2022-06-06 13:19:50|||||||||1
1654521600000|2022-06-06 13:20:00|2523.2|2519.2|2523.8|2519.8|2523.8|2519.8|2523.2|2519.2|2
1654521610000|2022-06-06 13:20:10|2524.2|2520.2|2525.3|2521.3|2525.3|2521.3|2524.2|2520.2|12
1654521620000|2022-06-06 13:20:20|2525.2|2521.2|2525.3|2521.3|2525.3|2521.3|2525.2|2521.2|2
1654521630000|2022-06-06 13:20:30|2525.2|2521.2|2525.3|2521.3|2525.3|2521.3|2525.2|2521.2|1
1654521640000|2022-06-06 13:20:40|||||||||3
1654521650000|2022-06-06 13:20:50|||||||||1
1654521660000|2022-06-06 13:21:00|2525.2|2521.2|2524.8|2520.8|2525.2|2521.2|2524.8|2520.8|3
1654521670000|2022-06-06 13:21:10|2524.4|2520.4|2524.1|2520.1|2524.4|2520.4|2523.4|2519.4|4
1654521680000|2022-06-06 13:21:20|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|1
1654521690000|2022-06-06 13:21:30|||||||||1
1654521700000|2022-06-06 13:21:40|2523.4|2519.4|2524.2|2520.2|2524.2|2520.2|2523.4|2519.4|0
1654521710000|2022-06-06 13:21:50|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|1
1654521720000|2022-06-06 13:22:00|2524.2|2520.2|2522.8|2518.8|2524.2|2520.2|2522.8|2518.8|8
1654521730000|2022-06-06 13:22:10|||||||||3
1654521750000|2022-06-06 13:22:30|||||||||2
1654521760000|2022-06-06 13:22:40|||||||||1
1654521770000|2022-06-06 13:22:50|||||||||1
1654521780000|2022-06-06 13:23:00|2523.3|2519.3|2523.8|2519.8|2524.3|2520.3|2523.3|2519.3|4
1654521790000|2022-06-06 13:23:10|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|1
1654521800000|2022-06-06 13:23:20|2524.4|2520.4|2524.8|2520.8|2524.8|2520.8|2524.4|2520.4|1
1654521810000|2022-06-06 13:23:30|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|16
1654521820000|2022-06-06 13:23:40|2525.7|2521.7|2525.2|2521.2|2525.7|2521.7|2525.2|2521.2|3
1654521840000|2022-06-06 13:24:00|||||||||1
1654521860000|2022-06-06 13:24:20|2524.8|2520.8|2524.7|2520.7|2524.8|2520.8|2524.7|2520.7|5
1654521870000|2022-06-06 13:24:30|2523.9|2519.9|2523.8|2519.8|2523.9|2519.9|2523.8|2519.8|2
1654521890000|2022-06-06 13:24:50|||||||||1
1654521900000|2022-06-06 13:25:00|2523.4|2519.4|2523.3|2519.3|2523.4|2519.4|2523.3|2519.3|1
1654521910000|2022-06-06 13:25:10|||||||||1
1654521920000|2022-06-06 13:25:20|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|0
1654521930000|2022-06-06 13:25:30|2522.8|2518.8|2522.7|2518.7|2522.8|2518.8|2522.7|2518.7|3
1654521940000|2022-06-06 13:25:40|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|1
1654521950000|2022-06-06 13:25:50|||||||||1
1654521960000|2022-06-06 13:26:00|2523.1|2519.1|2522.7|2518.7|2523.1|2519.1|2522.7|2518.7|2
1654521970000|2022-06-06 13:26:10|||||||||1
1654521980000|2022-06-06 13:26:20|||||||||1
1654521990000|2022-06-06 13:26:30|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2
1654522000000|2022-06-06 13:26:40|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2
1654522020000|2022-06-06 13:27:00|2522.7|2518.7|2521.2|2517.2|2522.7|2518.7|2521.2|2517.2|1
1654522030000|2022-06-06 13:27:10|2521.3|2517.3|2521.7|2517.7|2521.7|2517.7|2521.3|2517.3|1
1654522040000|2022-06-06 13:27:20|||||||||1
1654522050000|2022-06-06 13:27:30|||||||||1
1654522070000|2022-06-06 13:27:50|||||||||1
1654522080000|2022-06-06 13:28:00|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|0
1654522090000|2022-06-06 13:28:10|2521.2|2517.2|2522.2|2518.2|2522.2|2518.2|2521.2|2517.2|4
1654522110000|2022-06-06 13:28:30|||||||||2
1654522130000|2022-06-06 13:28:50|||||||||1
1654522140000|2022-06-06 13:29:00|2520.3|2516.3|2521.7|2517.7|2521.7|2517.7|2520.3|2516.3|5
1654522150000|2022-06-06 13:29:10|||||||||3
1654522160000|2022-06-06 13:29:20|||||||||2
1654522170000|2022-06-06 13:29:30|2521.8|2517.8|2523.7|2519.7|2524.2|2520.2|2521.8|2517.8|14
1654522180000|2022-06-06 13:29:40|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|59
1654522190000|2022-06-06 13:29:50|2523.4|2519.4|2523.3|2519.3|2523.4|2519.4|2523.3|2519.3|147
1654522200000|2022-06-06 13:30:00|2523.7|2519.7|2522.3|2518.3|2523.7|2519.7|2522.3|2518.3|5
1654522210000|2022-06-06 13:30:10|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|0
1654522220000|2022-06-06 13:30:20|2523.2|2519.2|2523.3|2519.3|2523.3|2519.3|2523.2|2519.2|1
1654522230000|2022-06-06 13:30:30|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|1
1654522240000|2022-06-06 13:30:40|2522.8|2518.8|2523.2|2519.2|2523.2|2519.2|2522.3|2518.3|1
1654522250000|2022-06-06 13:30:50|||||||||1
1654522260000|2022-06-06 13:31:00|2524.2|2520.2|2524.6|2520.6|2524.7|2520.7|2524.2|2520.2|3
1654522270000|2022-06-06 13:31:10|2524.2|2520.2|2523.2|2519.2|2524.2|2520.2|2523.2|2519.2|33
1654522280000|2022-06-06 13:31:20|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|1
1654522290000|2022-06-06 13:31:30|||||||||2
1654522300000|2022-06-06 13:31:40|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|1
1654522310000|2022-06-06 13:31:50|||||||||2
1654522320000|2022-06-06 13:32:00|2522.6|2518.6|2522.2|2518.2|2522.6|2518.6|2522.2|2518.2|1
1654522330000|2022-06-06 13:32:10|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|0
1654522340000|2022-06-06 13:32:20|2523.1|2519.1|2522.6|2518.6|2523.1|2519.1|2522.6|2518.6|1
1654522350000|2022-06-06 13:32:30|2522.7|2518.7|2523.1|2519.1|2523.2|2519.2|2522.7|2518.7|1
1654522360000|2022-06-06 13:32:40|||||||||1
1654522380000|2022-06-06 13:33:00|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|1
1654522400000|2022-06-06 13:33:20|||||||||2
1654522410000|2022-06-06 13:33:30|2522.6|2518.6|2522.2|2518.2|2522.6|2518.6|2522.1|2518.1|143
1654522420000|2022-06-06 13:33:40|2522.7|2518.7|2523.2|2519.2|2523.2|2519.2|2522.7|2518.7|4
1654522430000|2022-06-06 13:33:50|2522.8|2518.8|2522.6|2518.6|2522.8|2518.8|2522.6|2518.6|4
1654522440000|2022-06-06 13:34:00|2522.5|2518.5|2521.2|2517.2|2522.5|2518.5|2521.2|2517.2|6
1654522450000|2022-06-06 13:34:10|2521.1|2517.1|2521.6|2517.6|2521.6|2517.6|2521.1|2517.1|3
1654522460000|2022-06-06 13:34:20|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|3
1654522470000|2022-06-06 13:34:30|||||||||2
1654522480000|2022-06-06 13:34:40|||||||||1
1654522490000|2022-06-06 13:34:50|2521.8|2517.8|2520.6|2516.6|2521.8|2517.8|2520.1|2516.1|22
1654522500000|2022-06-06 13:35:00|2520.1|2516.1|2519|2515|2520.1|2516.1|2519|2515|11
1654522510000|2022-06-06 13:35:10|||||||||3
1654522520000|2022-06-06 13:35:20|2518.6|2514.6|2518.1|2514.1|2518.6|2514.6|2518.1|2514.1|9
1654522530000|2022-06-06 13:35:30|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|3
1654522540000|2022-06-06 13:35:40|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|270
1654522550000|2022-06-06 13:35:50|2517.8|2513.8|2518.1|2514.1|2518.1|2514.1|2517.5|2513.5|71
1654522560000|2022-06-06 13:36:00|2518|2514|2518|2514|2518|2514|2517.5|2513.5|15
1654522570000|2022-06-06 13:36:10|2518.1|2514.1|2518.1|2514.1|2518.5|2514.5|2518.1|2514.1|6
1654522580000|2022-06-06 13:36:20|2518.5|2514.5|2518.1|2514.1|2518.5|2514.5|2518.1|2514.1|3
1654522590000|2022-06-06 13:36:30|||||||||4
1654522600000|2022-06-06 13:36:40|2517.6|2513.6|2517.5|2513.5|2517.6|2513.6|2517.5|2513.5|7
1654522610000|2022-06-06 13:36:50|||||||||4
1654522620000|2022-06-06 13:37:00|||||||||2
1654522630000|2022-06-06 13:37:10|2517|2513|2517|2513|2517|2513|2517|2513|18
1654522640000|2022-06-06 13:37:20|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|5
1654522650000|2022-06-06 13:37:30|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|2518.5|2514.5|3
1654522660000|2022-06-06 13:37:40|2518.3|2514.3|2518|2514|2518.3|2514.3|2517.5|2513.5|9
1654522670000|2022-06-06 13:37:50|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|4
1654522680000|2022-06-06 13:38:00|2518.5|2514.5|2518.5|2514.5|2518.6|2514.6|2518.5|2514.5|8
1654522690000|2022-06-06 13:38:10|2517.9|2513.9|2517.5|2513.5|2517.9|2513.9|2517.5|2513.5|9
1654522700000|2022-06-06 13:38:20|||||||||2
1654522710000|2022-06-06 13:38:30|2516.5|2512.5|2516.1|2512.1|2516.5|2512.5|2515.5|2511.5|56
1654522720000|2022-06-06 13:38:40|2516|2512|2516.1|2512.1|2516.1|2512.1|2516|2512|9
1654522730000|2022-06-06 13:38:50|||||||||1
1654522740000|2022-06-06 13:39:00|||||||||2
1654522750000|2022-06-06 13:39:10|||||||||1
1654522760000|2022-06-06 13:39:20|||||||||4
1654522770000|2022-06-06 13:39:30|2515.6|2511.6|2515.6|2511.6|2515.6|2511.6|2515.5|2511.5|10
1654522780000|2022-06-06 13:39:40|||||||||1
1654522790000|2022-06-06 13:39:50|2515.5|2511.5|2515.1|2511.1|2515.5|2511.5|2514.5|2510.5|29
1654522800000|2022-06-06 13:40:00|2515.5|2511.5|2515.5|2511.5|2515.5|2511.5|2515.1|2511.1|2
1654522810000|2022-06-06 13:40:10|2513.9|2509.9|2514.3|2510.3|2514.3|2510.3|2513.9|2509.9|62
1654522820000|2022-06-06 13:40:20|||||||||1
1654522830000|2022-06-06 13:40:30|2512.8|2508.8|2513.3|2509.3|2514.3|2510.3|2512.8|2508.8|63
1654522840000|2022-06-06 13:40:40|2512.8|2508.8|2511.3|2507.3|2512.8|2508.8|2510.3|2506.3|52
1654522850000|2022-06-06 13:40:50|2511.2|2507.2|2510.8|2506.8|2511.2|2507.2|2510.8|2506.8|3
1654522860000|2022-06-06 13:41:00|2511.3|2507.3|2513.3|2509.3|2513.7|2509.7|2511.3|2507.3|13
1654522870000|2022-06-06 13:41:10|||||||||2
1654522880000|2022-06-06 13:41:20|2512.8|2508.8|2513.3|2509.3|2513.3|2509.3|2512.8|2508.8|2
1654522890000|2022-06-06 13:41:30|2513.2|2509.2|2512.8|2508.8|2513.2|2509.2|2512.8|2508.8|0
1654522900000|2022-06-06 13:41:40|||||||||3
1654522910000|2022-06-06 13:41:50|||||||||3
1654522920000|2022-06-06 13:42:00|||||||||1
1654522930000|2022-06-06 13:42:10|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|1
1654522940000|2022-06-06 13:42:20|||||||||3
1654522950000|2022-06-06 13:42:30|||||||||1
1654522960000|2022-06-06 13:42:40|2512.1|2508.1|2512.4|2508.4|2512.4|2508.4|2510.9|2506.9|8
1654522970000|2022-06-06 13:42:50|2512.3|2508.3|2511.9|2507.9|2512.3|2508.3|2511.9|2507.9|2
1654522980000|2022-06-06 13:43:00|2512|2508|2511.9|2507.9|2512|2508|2511.9|2507.9|3
1654522990000|2022-06-06 13:43:10|||||||||3
1654523000000|2022-06-06 13:43:20|||||||||1
1654523010000|2022-06-06 13:43:30|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2
1654523020000|2022-06-06 13:43:40|2510.8|2506.8|2511|2507|2511|2507|2510.8|2506.8|5
1654523030000|2022-06-06 13:43:50|||||||||3
1654523040000|2022-06-06 13:44:00|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|1
1654523050000|2022-06-06 13:44:10|2510.5|2506.5|2509.9|2505.9|2510.5|2506.5|2509.9|2505.9|11
1654523060000|2022-06-06 13:44:20|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|12
1654523070000|2022-06-06 13:44:30|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|6
1654523080000|2022-06-06 13:44:40|2511.1|2507.1|2510.8|2506.8|2511.1|2507.1|2510.8|2506.8|6
1654523090000|2022-06-06 13:44:50|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2
1654523100000|2022-06-06 13:45:00|2510.3|2506.3|2509.9|2505.9|2510.3|2506.3|2509.9|2505.9|2
1654523110000|2022-06-06 13:45:10|2510.3|2506.3|2510.8|2506.8|2510.8|2506.8|2510.3|2506.3|3
1654523120000|2022-06-06 13:45:20|2511.2|2507.2|2512|2508|2512|2508|2511.2|2507.2|10
1654523130000|2022-06-06 13:45:30|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2511.9|2507.9|15
1654523140000|2022-06-06 13:45:40|||||||||2
1654523150000|2022-06-06 13:45:50|2511.9|2507.9|2512.4|2508.4|2512.4|2508.4|2511.9|2507.9|5
1654523160000|2022-06-06 13:46:00|||||||||8
1654523170000|2022-06-06 13:46:10|2512.5|2508.5|2513.6|2509.6|2513.6|2509.6|2512.5|2508.5|239
1654523180000|2022-06-06 13:46:20|2513.5|2509.5|2513.6|2509.6|2513.6|2509.6|2513.5|2509.5|18
1654523200000|2022-06-06 13:46:40|2513.5|2509.5|2514|2510|2514|2510|2513.5|2509.5|3
1654523210000|2022-06-06 13:46:50|2513.5|2509.5|2514|2510|2514|2510|2513.5|2509.5|27
1654523220000|2022-06-06 13:47:00|||||||||3
1654523230000|2022-06-06 13:47:10|||||||||2
1654523240000|2022-06-06 13:47:20|2515.2|2511.2|2515.7|2511.7|2516.2|2512.2|2515.2|2511.2|188
1654523250000|2022-06-06 13:47:30|2515.3|2511.3|2515.1|2511.1|2515.3|2511.3|2515.1|2511.1|7
1654523260000|2022-06-06 13:47:40|2515.3|2511.3|2515.3|2511.3|2515.4|2511.4|2515.3|2511.3|260
1654523270000|2022-06-06 13:47:50|||||||||1
1654523280000|2022-06-06 13:48:00|2515.4|2511.4|2516.3|2512.3|2516.3|2512.3|2515.4|2511.4|14
1654523290000|2022-06-06 13:48:10|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|3
1654523300000|2022-06-06 13:48:20|2516.4|2512.4|2516.9|2512.9|2517.3|2513.3|2516.4|2512.4|89
1654523310000|2022-06-06 13:48:30|||||||||2
1654523320000|2022-06-06 13:48:40|2516.8|2512.8|2516.5|2512.5|2516.8|2512.8|2516.4|2512.4|2
1654523330000|2022-06-06 13:48:50|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|9
1654523340000|2022-06-06 13:49:00|2517.5|2513.5|2517.5|2513.5|2517.9|2513.9|2517.4|2513.4|19
1654523350000|2022-06-06 13:49:10|2517.9|2513.9|2518|2514|2518|2514|2517.9|2513.9|3
1654523360000|2022-06-06 13:49:20|2518.4|2514.4|2517.9|2513.9|2518.9|2514.9|2517.9|2513.9|9
1654523370000|2022-06-06 13:49:30|2518.5|2514.5|2517.9|2513.9|2518.5|2514.5|2517.9|2513.9|15
1654523380000|2022-06-06 13:49:40|||||||||1
1654523390000|2022-06-06 13:49:50|2517.8|2513.8|2517.9|2513.9|2517.9|2513.9|2517.8|2513.8|4
1654523400000|2022-06-06 13:50:00|2517.5|2513.5|2518.3|2514.3|2518.3|2514.3|2517.4|2513.4|2
1654523410000|2022-06-06 13:50:10|2517.9|2513.9|2518.3|2514.3|2518.3|2514.3|2517.8|2513.8|4
1654523420000|2022-06-06 13:50:20|2517.9|2513.9|2516.9|2512.9|2517.9|2513.9|2516.9|2512.9|12
1654523440000|2022-06-06 13:50:40|||||||||3
1654523450000|2022-06-06 13:50:50|||||||||1
1654523460000|2022-06-06 13:51:00|||||||||10
1654523470000|2022-06-06 13:51:10|2517|2513|2517.4|2513.4|2517.4|2513.4|2517|2513|4
1654523480000|2022-06-06 13:51:20|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|6
1654523490000|2022-06-06 13:51:30|2516.4|2512.4|2516.9|2512.9|2517.4|2513.4|2516.4|2512.4|2
1654523500000|2022-06-06 13:51:40|2516.8|2512.8|2516.9|2512.9|2516.9|2512.9|2516.4|2512.4|6
1654523510000|2022-06-06 13:51:50|||||||||2
1654523520000|2022-06-06 13:52:00|||||||||5
1654523530000|2022-06-06 13:52:10|||||||||5
1654523540000|2022-06-06 13:52:20|2517.4|2513.4|2517.8|2513.8|2518.5|2514.5|2517.4|2513.4|26
1654523550000|2022-06-06 13:52:30|2517.4|2513.4|2516.8|2512.8|2517.4|2513.4|2516.8|2512.8|157
1654523560000|2022-06-06 13:52:40|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2
1654523570000|2022-06-06 13:52:50|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|7
1654523580000|2022-06-06 13:53:00|2518.2|2514.2|2517.3|2513.3|2518.2|2514.2|2517.3|2513.3|2
1654523590000|2022-06-06 13:53:10|2516.9|2512.9|2515.9|2511.9|2516.9|2512.9|2515.8|2511.8|1
1654523600000|2022-06-06 13:53:20|||||||||2
1654523610000|2022-06-06 13:53:30|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|2515.8|2511.8|0
1654523620000|2022-06-06 13:53:40|||||||||4
1654523630000|2022-06-06 13:53:50|||||||||1
1654523640000|2022-06-06 13:54:00|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|11
1654523650000|2022-06-06 13:54:10|||||||||1
1654523660000|2022-06-06 13:54:20|||||||||3
1654523670000|2022-06-06 13:54:30|||||||||1
1654523680000|2022-06-06 13:54:40|2515|2511|2514.9|2510.9|2515|2511|2514.9|2510.9|4
1654523690000|2022-06-06 13:54:50|2515.4|2511.4|2515.3|2511.3|2515.4|2511.4|2514.9|2510.9|4
1654523700000|2022-06-06 13:55:00|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|0
1654523710000|2022-06-06 13:55:10|2514.8|2510.8|2517.5|2513.5|2517.5|2513.5|2514.8|2510.8|20
1654523720000|2022-06-06 13:55:20|2517.4|2513.4|2517.5|2513.5|2517.5|2513.5|2517.4|2513.4|4
1654523730000|2022-06-06 13:55:30|2517.4|2513.4|2517.9|2513.9|2517.9|2513.9|2517.4|2513.4|7
1654523740000|2022-06-06 13:55:40|||||||||1
1654523750000|2022-06-06 13:55:50|2517.8|2513.8|2517.5|2513.5|2517.8|2513.8|2517.4|2513.4|4
1654523760000|2022-06-06 13:56:00|2517.4|2513.4|2517.9|2513.9|2517.9|2513.9|2517.4|2513.4|5
1654523770000|2022-06-06 13:56:10|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|2517.5|2513.5|4
1654523780000|2022-06-06 13:56:20|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|3
1654523790000|2022-06-06 13:56:30|2518.3|2514.3|2517.9|2513.9|2518.3|2514.3|2517.9|2513.9|3
1654523800000|2022-06-06 13:56:40|||||||||4
1654523810000|2022-06-06 13:56:50|2517.5|2513.5|2517.4|2513.4|2517.5|2513.5|2517.4|2513.4|3
1654523820000|2022-06-06 13:57:00|2517.6|2513.6|2519.9|2515.9|2519.9|2515.9|2517.6|2513.6|30
1654523830000|2022-06-06 13:57:10|||||||||2
1654523840000|2022-06-06 13:57:20|||||||||4
1654523850000|2022-06-06 13:57:30|2520.4|2516.4|2520.5|2516.5|2520.5|2516.5|2520.4|2516.4|10
1654523860000|2022-06-06 13:57:40|2520.4|2516.4|2520.5|2516.5|2520.5|2516.5|2520.4|2516.4|2
1654523870000|2022-06-06 13:57:50|2520.4|2516.4|2520.5|2516.5|2520.5|2516.5|2520|2516|3
1654523880000|2022-06-06 13:58:00|2520.4|2516.4|2520.5|2516.5|2520.5|2516.5|2520.4|2516.4|0
1654523890000|2022-06-06 13:58:10|||||||||3
1654523900000|2022-06-06 13:58:20|2521|2517|2520.9|2516.9|2521|2517|2520.9|2516.9|1
1654523910000|2022-06-06 13:58:30|2520.5|2516.5|2521|2517|2521.9|2517.9|2520.4|2516.4|16
1654523920000|2022-06-06 13:58:40|2521.1|2517.1|2521|2517|2521.5|2517.5|2521|2517|9
1654523930000|2022-06-06 13:58:50|||||||||6
1654523940000|2022-06-06 13:59:00|||||||||4
1654523950000|2022-06-06 13:59:10|2519.8|2515.8|2518.8|2514.8|2519.8|2515.8|2518.8|2514.8|22
1654523960000|2022-06-06 13:59:20|2518.4|2514.4|2519.9|2515.9|2519.9|2515.9|2518.4|2514.4|12
1654523970000|2022-06-06 13:59:30|||||||||3
1654523980000|2022-06-06 13:59:40|||||||||13
1654523990000|2022-06-06 13:59:50|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|7
1654524000000|2022-06-06 14:00:00|2520.9|2516.9|2521.5|2517.5|2522.4|2518.4|2520.9|2516.9|20
1654524010000|2022-06-06 14:00:10|2521.6|2517.6|2521.4|2517.4|2522.4|2518.4|2521.4|2517.4|83
1654524020000|2022-06-06 14:00:20|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|6
1654524030000|2022-06-06 14:00:30|||||||||15
1654524040000|2022-06-06 14:00:40|2521|2517|2521.5|2517.5|2521.5|2517.5|2521|2517|2
1654524050000|2022-06-06 14:00:50|2522.4|2518.4|2522.8|2518.8|2522.8|2518.8|2522.4|2518.4|7
1654524060000|2022-06-06 14:01:00|2523.4|2519.4|2523.8|2519.8|2523.9|2519.9|2523.4|2519.4|5
1654524070000|2022-06-06 14:01:10|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|5
1654524080000|2022-06-06 14:01:20|2524|2520|2522.9|2518.9|2524.4|2520.4|2522.8|2518.8|11
1654524090000|2022-06-06 14:01:30|||||||||1
1654524100000|2022-06-06 14:01:40|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|1
1654524110000|2022-06-06 14:01:50|2523.9|2519.9|2523.4|2519.4|2523.9|2519.9|2523.4|2519.4|8
1654524120000|2022-06-06 14:02:00|2523.5|2519.5|2524.4|2520.4|2524.4|2520.4|2523.5|2519.5|9
1654524130000|2022-06-06 14:02:10|2524|2520|2524|2520|2524|2520|2524|2520|2
1654524140000|2022-06-06 14:02:20|||||||||2
1654524150000|2022-06-06 14:02:30|||||||||9
1654524160000|2022-06-06 14:02:40|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|5
1654524170000|2022-06-06 14:02:50|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|12
1654524180000|2022-06-06 14:03:00|2524.4|2520.4|2524|2520|2524.4|2520.4|2524|2520|1
1654524190000|2022-06-06 14:03:10|2524.2|2520.2|2525|2521|2525|2521|2524.2|2520.2|15
1654524200000|2022-06-06 14:03:20|2524.4|2520.4|2524.5|2520.5|2524.5|2520.5|2524.4|2520.4|5
1654524210000|2022-06-06 14:03:30|||||||||1
1654524220000|2022-06-06 14:03:40|||||||||3
1654524230000|2022-06-06 14:03:50|||||||||2
1654524240000|2022-06-06 14:04:00|2524.4|2520.4|2524|2520|2524.4|2520.4|2524|2520|12
1654524250000|2022-06-06 14:04:10|||||||||4
1654524260000|2022-06-06 14:04:20|||||||||2
1654524270000|2022-06-06 14:04:30|||||||||8
1654524280000|2022-06-06 14:04:40|||||||||5
1654524290000|2022-06-06 14:04:50|2523.8|2519.8|2522.4|2518.4|2523.8|2519.8|2521.5|2517.5|22
1654524300000|2022-06-06 14:05:00|2522.9|2518.9|2522.5|2518.5|2522.9|2518.9|2522.5|2518.5|3
1654524310000|2022-06-06 14:05:10|||||||||1
1654524320000|2022-06-06 14:05:20|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2
1654524330000|2022-06-06 14:05:30|2522|2518|2520.8|2516.8|2522|2518|2520.8|2516.8|3
1654524340000|2022-06-06 14:05:40|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|9
1654524350000|2022-06-06 14:05:50|2523|2519|2522.7|2518.7|2523.5|2519.5|2522.2|2518.2|428
1654524360000|2022-06-06 14:06:00|2523.8|2519.8|2524.7|2520.7|2524.7|2520.7|2522.7|2518.7|39
1654524370000|2022-06-06 14:06:10|2525.6|2521.6|2525.7|2521.7|2525.8|2521.8|2525.2|2521.2|16
1654524380000|2022-06-06 14:06:20|2525.2|2521.2|2525.8|2521.8|2525.8|2521.8|2525.2|2521.2|3
1654524390000|2022-06-06 14:06:30|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.3|2521.3|4
1654524400000|2022-06-06 14:06:40|||||||||6
1654524410000|2022-06-06 14:06:50|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|17
1654524420000|2022-06-06 14:07:00|2525.6|2521.6|2526.2|2522.2|2526.2|2522.2|2525.6|2521.6|26
1654524430000|2022-06-06 14:07:10|||||||||2
1654524440000|2022-06-06 14:07:20|||||||||1
1654524450000|2022-06-06 14:07:30|||||||||2
1654524460000|2022-06-06 14:07:40|||||||||3
1654524470000|2022-06-06 14:07:50|2525.7|2521.7|2525.7|2521.7|2526.2|2522.2|2525.7|2521.7|5
1654524480000|2022-06-06 14:08:00|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|2525.3|2521.3|8
1654524490000|2022-06-06 14:08:10|2525.7|2521.7|2525.2|2521.2|2525.7|2521.7|2525.2|2521.2|3
1654524500000|2022-06-06 14:08:20|||||||||3
1654524510000|2022-06-06 14:08:30|||||||||1
1654524520000|2022-06-06 14:08:40|||||||||3
1654524530000|2022-06-06 14:08:50|||||||||6
1654524540000|2022-06-06 14:09:00|2525.3|2521.3|2525.7|2521.7|2525.7|2521.7|2525.3|2521.3|12
1654524550000|2022-06-06 14:09:10|2526.2|2522.2|2526.7|2522.7|2527.2|2523.2|2526.2|2522.2|10
1654524560000|2022-06-06 14:09:20|||||||||4
1654524570000|2022-06-06 14:09:30|||||||||1
1654524580000|2022-06-06 14:09:40|||||||||1
1654524590000|2022-06-06 14:09:50|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|7
1654524600000|2022-06-06 14:10:00|||||||||2
1654524610000|2022-06-06 14:10:10|||||||||3
1654524620000|2022-06-06 14:10:20|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|2526.3|2522.3|18
1654524630000|2022-06-06 14:10:30|2526.7|2522.7|2530.7|2526.7|2530.7|2526.7|2526.7|2522.7|54
1654524640000|2022-06-06 14:10:40|2530.3|2526.3|2530.9|2526.9|2531.3|2527.3|2530.3|2526.3|49
1654524650000|2022-06-06 14:10:50|2530.4|2526.4|2530.5|2526.5|2530.5|2526.5|2530.4|2526.4|40
1654524660000|2022-06-06 14:11:00|2530.4|2526.4|2531.3|2527.3|2531.3|2527.3|2530.4|2526.4|271
1654524670000|2022-06-06 14:11:10|||||||||10
1654524680000|2022-06-06 14:11:20|2530.7|2526.7|2530.4|2526.4|2530.7|2526.7|2530.3|2526.3|97
1654524690000|2022-06-06 14:11:30|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|2530.3|2526.3|1
1654524700000|2022-06-06 14:11:40|||||||||3
1654524710000|2022-06-06 14:11:50|2529.8|2525.8|2528.9|2524.9|2529.8|2525.8|2528.9|2524.9|4
1654524720000|2022-06-06 14:12:00|2528.8|2524.8|2525.2|2521.2|2528.8|2524.8|2524.7|2520.7|148
1654524730000|2022-06-06 14:12:10|||||||||1
1654524740000|2022-06-06 14:12:20|||||||||2
1654524750000|2022-06-06 14:12:30|||||||||8
1654524760000|2022-06-06 14:12:40|2525.1|2521.1|2523.1|2519.1|2525.1|2521.1|2522.7|2518.7|56
1654524770000|2022-06-06 14:12:50|2523|2519|2523.4|2519.4|2523.4|2519.4|2523|2519|39
1654524780000|2022-06-06 14:13:00|2523|2519|2523|2519|2523.5|2519.5|2523|2519|15
1654524790000|2022-06-06 14:13:10|2523.1|2519.1|2523.5|2519.5|2523.5|2519.5|2523.1|2519.1|5
1654524800000|2022-06-06 14:13:20|||||||||3
1654524810000|2022-06-06 14:13:30|2526.5|2522.5|2529.1|2525.1|2529.1|2525.1|2526.5|2522.5|7
1654524820000|2022-06-06 14:13:40|2529|2525|2528.6|2524.6|2529|2525|2527.7|2523.7|61
1654524830000|2022-06-06 14:13:50|||||||||3
1654524840000|2022-06-06 14:14:00|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|2527.6|2523.6|30
1654524850000|2022-06-06 14:14:10|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|4
1654524860000|2022-06-06 14:14:20|2527|2523|2524.5|2520.5|2527|2523|2524.5|2520.5|49
1654524870000|2022-06-06 14:14:30|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|0
1654524880000|2022-06-06 14:14:40|||||||||4
1654524890000|2022-06-06 14:14:50|2524.2|2520.2|2524|2520|2524.2|2520.2|2524|2520|2
1654524900000|2022-06-06 14:15:00|||||||||1
1654524910000|2022-06-06 14:15:10|2523.9|2519.9|2527|2523|2527|2523|2523.5|2519.5|89
1654524920000|2022-06-06 14:15:20|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|5
1654524930000|2022-06-06 14:15:30|||||||||1
1654524940000|2022-06-06 14:15:40|2526.6|2522.6|2526.5|2522.5|2526.9|2522.9|2526.5|2522.5|3
1654524950000|2022-06-06 14:15:50|2526.6|2522.6|2526.6|2522.6|2527|2523|2526.6|2522.6|2
1654524960000|2022-06-06 14:16:00|2527|2523|2526.6|2522.6|2527|2523|2526.6|2522.6|2
1654524970000|2022-06-06 14:16:10|2527|2523|2526.1|2522.1|2527|2523|2526|2522|18
1654524980000|2022-06-06 14:16:20|2526.2|2522.2|2528.7|2524.7|2528.7|2524.7|2526.2|2522.2|22
1654524990000|2022-06-06 14:16:30|2528.6|2524.6|2528.7|2524.7|2528.7|2524.7|2528.2|2524.2|18
1654525000000|2022-06-06 14:16:40|||||||||1
1654525010000|2022-06-06 14:16:50|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|2528.6|2524.6|3
1654525020000|2022-06-06 14:17:00|2529|2525|2529.2|2525.2|2530.1|2526.1|2529|2525|10
1654525030000|2022-06-06 14:17:10|2526.6|2522.6|2526.1|2522.1|2526.6|2522.6|2526.1|2522.1|22
1654525040000|2022-06-06 14:17:20|2526|2522|2525.2|2521.2|2526|2522|2525.2|2521.2|4
1654525050000|2022-06-06 14:17:30|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|1
1654525060000|2022-06-06 14:17:40|||||||||5
1654525070000|2022-06-06 14:17:50|2524.5|2520.5|2524.3|2520.3|2524.5|2520.5|2524|2520|64
1654525080000|2022-06-06 14:18:00|2523.5|2519.5|2522.4|2518.4|2523.5|2519.5|2521.9|2517.9|54
1654525090000|2022-06-06 14:18:10|||||||||1
1654525100000|2022-06-06 14:18:20|||||||||5
1654525110000|2022-06-06 14:18:30|2522.3|2518.3|2521.9|2517.9|2522.3|2518.3|2521.9|2517.9|5
1654525120000|2022-06-06 14:18:40|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2521.9|2517.9|3
1654525130000|2022-06-06 14:18:50|||||||||7
1654525140000|2022-06-06 14:19:00|2522.2|2518.2|2520.4|2516.4|2522.2|2518.2|2520.3|2516.3|8
1654525150000|2022-06-06 14:19:10|||||||||7
1654525160000|2022-06-06 14:19:20|||||||||4
1654525170000|2022-06-06 14:19:30|2520.2|2516.2|2519.4|2515.4|2520.2|2516.2|2518.9|2514.9|8
1654525180000|2022-06-06 14:19:40|||||||||1
1654525190000|2022-06-06 14:19:50|||||||||3
1654525200000|2022-06-06 14:20:00|||||||||5
1654525210000|2022-06-06 14:20:10|||||||||2
1654525220000|2022-06-06 14:20:20|||||||||4
1654525230000|2022-06-06 14:20:30|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518|2514|3
1654525240000|2022-06-06 14:20:40|||||||||6
1654525250000|2022-06-06 14:20:50|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|123
1654525260000|2022-06-06 14:21:00|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2
1654525270000|2022-06-06 14:21:10|||||||||1
1654525280000|2022-06-06 14:21:20|2522.4|2518.4|2522.9|2518.9|2524.4|2520.4|2522.4|2518.4|27
1654525290000|2022-06-06 14:21:30|2523|2519|2524|2520|2524|2520|2523|2519|10
1654525300000|2022-06-06 14:21:40|2522.9|2518.9|2523.9|2519.9|2523.9|2519.9|2522.9|2518.9|9
1654525310000|2022-06-06 14:21:50|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|3
1654525320000|2022-06-06 14:22:00|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|3
1654525330000|2022-06-06 14:22:10|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|3
1654525340000|2022-06-06 14:22:20|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|8
1654525350000|2022-06-06 14:22:30|||||||||3
1654525360000|2022-06-06 14:22:40|2523.3|2519.3|2523.4|2519.4|2523.4|2519.4|2522.9|2518.9|8
1654525370000|2022-06-06 14:22:50|2522.2|2518.2|2521.8|2517.8|2522.2|2518.2|2521.8|2517.8|6
1654525380000|2022-06-06 14:23:00|2522.4|2518.4|2523.5|2519.5|2523.9|2519.9|2522.4|2518.4|15
1654525390000|2022-06-06 14:23:10|2524.4|2520.4|2524.9|2520.9|2524.9|2520.9|2524.4|2520.4|5
1654525400000|2022-06-06 14:23:20|2524.4|2520.4|2523.5|2519.5|2524.4|2520.4|2523.5|2519.5|10
1654525410000|2022-06-06 14:23:30|2522.5|2518.5|2524|2520|2524|2520|2522.5|2518.5|34
1654525420000|2022-06-06 14:23:40|2523.5|2519.5|2524|2520|2524|2520|2523.5|2519.5|5
1654525430000|2022-06-06 14:23:50|||||||||11
1654525440000|2022-06-06 14:24:00|2523.9|2519.9|2524.5|2520.5|2525.5|2521.5|2523.9|2519.9|23
1654525450000|2022-06-06 14:24:10|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|6
1654525460000|2022-06-06 14:24:20|||||||||3
1654525470000|2022-06-06 14:24:30|2525|2521|2525|2521|2525|2521|2525|2521|1
1654525480000|2022-06-06 14:24:40|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|2524.6|2520.6|1
1654525490000|2022-06-06 14:24:50|2525|2521|2525.6|2521.6|2525.6|2521.6|2525|2521|12
1654525500000|2022-06-06 14:25:00|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|7
1654525510000|2022-06-06 14:25:10|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|3
1654525520000|2022-06-06 14:25:20|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|2526.1|2522.1|1
1654525530000|2022-06-06 14:25:30|||||||||8
1654525540000|2022-06-06 14:25:40|2526|2522|2525.6|2521.6|2526|2522|2525.6|2521.6|2
1654525550000|2022-06-06 14:25:50|||||||||12
1654525560000|2022-06-06 14:26:00|2525.7|2521.7|2526.2|2522.2|2526.2|2522.2|2525.7|2521.7|5
1654525570000|2022-06-06 14:26:10|2526.6|2522.6|2528.1|2524.1|2528.1|2524.1|2526.1|2522.1|29
1654525580000|2022-06-06 14:26:20|2528.2|2524.2|2528.2|2524.2|2529.1|2525.1|2528.2|2524.2|27
1654525590000|2022-06-06 14:26:30|2528.4|2524.4|2529.7|2525.7|2529.7|2525.7|2528.4|2524.4|350
1654525600000|2022-06-06 14:26:40|||||||||2
1654525610000|2022-06-06 14:26:50|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|2529.2|2525.2|11
1654525620000|2022-06-06 14:27:00|||||||||7
1654525630000|2022-06-06 14:27:10|2527.2|2523.2|2524.7|2520.7|2527.2|2523.2|2523.7|2519.7|28
1654525640000|2022-06-06 14:27:20|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|3
1654525650000|2022-06-06 14:27:30|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|2524.7|2520.7|1
1654525660000|2022-06-06 14:27:40|||||||||4
1654525670000|2022-06-06 14:27:50|||||||||11
1654525680000|2022-06-06 14:28:00|2524.2|2520.2|2524.7|2520.7|2524.7|2520.7|2524.2|2520.2|11
1654525690000|2022-06-06 14:28:10|||||||||3
1654525700000|2022-06-06 14:28:20|2524.3|2520.3|2526.2|2522.2|2526.2|2522.2|2524.3|2520.3|10
1654525710000|2022-06-06 14:28:30|||||||||3
1654525720000|2022-06-06 14:28:40|||||||||2
1654525730000|2022-06-06 14:28:50|||||||||4
1654525740000|2022-06-06 14:29:00|||||||||2
1654525750000|2022-06-06 14:29:10|||||||||1
1654525760000|2022-06-06 14:29:20|||||||||2
1654525770000|2022-06-06 14:29:30|2526.7|2522.7|2527.3|2523.3|2527.7|2523.7|2526.7|2522.7|164
1654525780000|2022-06-06 14:29:40|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|2527.7|2523.7|10
1654525790000|2022-06-06 14:29:50|2526.8|2522.8|2526.7|2522.7|2527.2|2523.2|2526.7|2522.7|10
1654525800000|2022-06-06 14:30:00|2526.2|2522.2|2526.2|2522.2|2526.7|2522.7|2526.2|2522.2|32
1654525810000|2022-06-06 14:30:10|||||||||1
1654525820000|2022-06-06 14:30:20|||||||||5
1654525830000|2022-06-06 14:30:30|2525.3|2521.3|2522.7|2518.7|2525.3|2521.3|2522.7|2518.7|37
1654525840000|2022-06-06 14:30:40|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2523.2|2519.2|2
1654525850000|2022-06-06 14:30:50|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|4
1654525860000|2022-06-06 14:31:00|2522.3|2518.3|2524.2|2520.2|2524.2|2520.2|2522.3|2518.3|42
1654525870000|2022-06-06 14:31:10|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|5
1654525880000|2022-06-06 14:31:20|||||||||16
1654525890000|2022-06-06 14:31:30|||||||||2
1654525900000|2022-06-06 14:31:40|2524.2|2520.2|2523.7|2519.7|2524.2|2520.2|2523.7|2519.7|11
1654525910000|2022-06-06 14:31:50|2524.3|2520.3|2525.7|2521.7|2525.7|2521.7|2524.3|2520.3|263
1654525920000|2022-06-06 14:32:00|2526.2|2522.2|2526.3|2522.3|2526.3|2522.3|2525.7|2521.7|25
1654525930000|2022-06-06 14:32:10|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|2526.7|2522.7|3
1654525940000|2022-06-06 14:32:20|||||||||3
1654525950000|2022-06-06 14:32:30|||||||||26
1654525960000|2022-06-06 14:32:40|||||||||9
1654525970000|2022-06-06 14:32:50|||||||||5
1654525980000|2022-06-06 14:33:00|2526.3|2522.3|2521.6|2517.6|2526.3|2522.3|2521.6|2517.6|204
1654525990000|2022-06-06 14:33:10|2521.2|2517.2|2520.3|2516.3|2521.2|2517.2|2520|2516|237
1654526000000|2022-06-06 14:33:20|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.2|2516.2|247
1654526010000|2022-06-06 14:33:30|||||||||17
1654526020000|2022-06-06 14:33:40|||||||||5
1654526030000|2022-06-06 14:33:50|2519.2|2515.2|2519.1|2515.1|2519.2|2515.2|2518.7|2514.7|9
1654526040000|2022-06-06 14:34:00|||||||||10
1654526050000|2022-06-06 14:34:10|2518.9|2514.9|2518.5|2514.5|2518.9|2514.9|2517.1|2513.1|14
1654526060000|2022-06-06 14:34:20|2518.1|2514.1|2519.5|2515.5|2519.5|2515.5|2518|2514|10
1654526070000|2022-06-06 14:34:30|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|5
1654526080000|2022-06-06 14:34:40|2518.5|2514.5|2518.1|2514.1|2518.5|2514.5|2518.1|2514.1|3
1654526090000|2022-06-06 14:34:50|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|44
1654526100000|2022-06-06 14:35:00|2518.1|2514.1|2518.2|2514.2|2518.6|2514.6|2518.1|2514.1|7
1654526110000|2022-06-06 14:35:10|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|8
1654526120000|2022-06-06 14:35:20|||||||||5
1654526130000|2022-06-06 14:35:30|||||||||3
1654526140000|2022-06-06 14:35:40|2518.2|2514.2|2518.7|2514.7|2518.7|2514.7|2518.2|2514.2|15
1654526150000|2022-06-06 14:35:50|2518.2|2514.2|2517.7|2513.7|2518.7|2514.7|2517.7|2513.7|6
1654526160000|2022-06-06 14:36:00|2518.1|2514.1|2518.1|2514.1|2518.2|2514.2|2517.7|2513.7|6
1654526170000|2022-06-06 14:36:10|||||||||3
1654526180000|2022-06-06 14:36:20|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|4
1654526190000|2022-06-06 14:36:30|||||||||5
1654526200000|2022-06-06 14:36:40|||||||||2
1654526210000|2022-06-06 14:36:50|||||||||4
1654526220000|2022-06-06 14:37:00|||||||||2
1654526230000|2022-06-06 14:37:10|||||||||4
1654526240000|2022-06-06 14:37:20|||||||||1
1654526250000|2022-06-06 14:37:30|2518.7|2514.7|2519.2|2515.2|2520.1|2516.1|2518.7|2514.7|13
1654526260000|2022-06-06 14:37:40|2519.1|2515.1|2519.2|2515.2|2519.2|2515.2|2519.1|2515.1|7
1654526270000|2022-06-06 14:37:50|||||||||3
1654526280000|2022-06-06 14:38:00|2519.1|2515.1|2519.2|2515.2|2519.2|2515.2|2519.1|2515.1|9
1654526290000|2022-06-06 14:38:10|2519.7|2515.7|2523.2|2519.2|2523.2|2519.2|2519.7|2515.7|12
1654526300000|2022-06-06 14:38:20|2523.1|2519.1|2523.2|2519.2|2523.2|2519.2|2522.7|2518.7|10
1654526310000|2022-06-06 14:38:30|2523.1|2519.1|2523.2|2519.2|2523.2|2519.2|2523.1|2519.1|10
1654526320000|2022-06-06 14:38:40|||||||||3
1654526330000|2022-06-06 14:38:50|||||||||1
1654526340000|2022-06-06 14:39:00|2523.1|2519.1|2523.7|2519.7|2523.7|2519.7|2523.1|2519.1|7
1654526350000|2022-06-06 14:39:10|2524.1|2520.1|2523.7|2519.7|2524.1|2520.1|2523.7|2519.7|8
1654526360000|2022-06-06 14:39:20|2524.1|2520.1|2523.2|2519.2|2524.1|2520.1|2523.2|2519.2|18
1654526370000|2022-06-06 14:39:30|2523.6|2519.6|2522.2|2518.2|2523.6|2519.6|2522.2|2518.2|8
1654526380000|2022-06-06 14:39:40|||||||||1
1654526390000|2022-06-06 14:39:50|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2
1654526400000|2022-06-06 14:40:00|||||||||3
1654526410000|2022-06-06 14:40:10|||||||||10
1654526420000|2022-06-06 14:40:20|||||||||1
1654526430000|2022-06-06 14:40:30|2524.2|2520.2|2524.1|2520.1|2524.2|2520.2|2523.7|2519.7|7
1654526440000|2022-06-06 14:40:40|2523.7|2519.7|2523.1|2519.1|2523.7|2519.7|2522.7|2518.7|8
1654526450000|2022-06-06 14:40:50|2522.7|2518.7|2522.2|2518.2|2522.7|2518.7|2522.2|2518.2|4
1654526460000|2022-06-06 14:41:00|2522.7|2518.7|2521.2|2517.2|2522.7|2518.7|2521.2|2517.2|7
1654526470000|2022-06-06 14:41:10|2522.1|2518.1|2522|2518|2522.1|2518.1|2522|2518|1
1654526480000|2022-06-06 14:41:20|||||||||3
1654526490000|2022-06-06 14:41:30|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|4
1654526500000|2022-06-06 14:41:40|2521.2|2517.2|2521.6|2517.6|2521.6|2517.6|2520.7|2516.7|10
1654526510000|2022-06-06 14:41:50|||||||||28
1654526520000|2022-06-06 14:42:00|||||||||4
1654526530000|2022-06-06 14:42:10|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2521.7|2517.7|132
1654526540000|2022-06-06 14:42:20|||||||||2
1654526550000|2022-06-06 14:42:30|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|6
1654526560000|2022-06-06 14:42:40|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|11
1654526570000|2022-06-06 14:42:50|||||||||10
1654526580000|2022-06-06 14:43:00|2523.7|2519.7|2523.3|2519.3|2523.7|2519.7|2523.3|2519.3|223
1654526600000|2022-06-06 14:43:20|||||||||1
1654526610000|2022-06-06 14:43:30|||||||||2
1654526620000|2022-06-06 14:43:40|||||||||2
1654526630000|2022-06-06 14:43:50|||||||||4
1654526640000|2022-06-06 14:44:00|||||||||5
1654526650000|2022-06-06 14:44:10|||||||||1
1654526660000|2022-06-06 14:44:20|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|3
1654526670000|2022-06-06 14:44:30|||||||||26
1654526690000|2022-06-06 14:44:50|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|2523.3|2519.3|11
1654526700000|2022-06-06 14:45:00|2523|2519|2524.4|2520.4|2524.9|2520.9|2523|2519|25
1654526710000|2022-06-06 14:45:10|2524|2520|2523.9|2519.9|2524.4|2520.4|2523.9|2519.9|37
1654526720000|2022-06-06 14:45:20|||||||||3
1654526730000|2022-06-06 14:45:30|2523.8|2519.8|2523.4|2519.4|2523.8|2519.8|2523.4|2519.4|18
1654526740000|2022-06-06 14:45:40|2523.6|2519.6|2523|2519|2523.6|2519.6|2523|2519|72
1654526750000|2022-06-06 14:45:50|2523.1|2519.1|2523|2519|2523.4|2519.4|2523|2519|4
1654526760000|2022-06-06 14:46:00|2522.5|2518.5|2521.5|2517.5|2522.5|2518.5|2521.5|2517.5|43
1654526770000|2022-06-06 14:46:10|2521.6|2517.6|2522.9|2518.9|2523.5|2519.5|2521.6|2517.6|245
1654526780000|2022-06-06 14:46:20|2523|2519|2523|2519|2523|2519|2523|2519|13
1654526790000|2022-06-06 14:46:30|||||||||3
1654526800000|2022-06-06 14:46:40|2523.6|2519.6|2523.5|2519.5|2523.6|2519.6|2523.5|2519.5|12
1654526810000|2022-06-06 14:46:50|||||||||2
1654526820000|2022-06-06 14:47:00|2523.4|2519.4|2523|2519|2523.4|2519.4|2523|2519|2
1654526830000|2022-06-06 14:47:10|||||||||1
1654526840000|2022-06-06 14:47:20|||||||||2
1654526850000|2022-06-06 14:47:30|2522.8|2518.8|2522.1|2518.1|2522.8|2518.8|2522|2518|7
1654526860000|2022-06-06 14:47:40|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|3
1654526870000|2022-06-06 14:47:50|2523|2519|2523|2519|2523|2519|2523|2519|1
1654526880000|2022-06-06 14:48:00|2523.6|2519.6|2523.5|2519.5|2523.6|2519.6|2523.5|2519.5|9
1654526890000|2022-06-06 14:48:10|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|2523.1|2519.1|1
1654526900000|2022-06-06 14:48:20|2523|2519|2523|2519|2523.1|2519.1|2523|2519|6
1654526910000|2022-06-06 14:48:30|||||||||7
1654526920000|2022-06-06 14:48:40|||||||||1
1654526930000|2022-06-06 14:48:50|2522|2518|2522|2518|2522|2518|2522|2518|7
1654526940000|2022-06-06 14:49:00|||||||||3
1654526950000|2022-06-06 14:49:10|||||||||2
1654526960000|2022-06-06 14:49:20|2523|2519|2523.5|2519.5|2523.5|2519.5|2523|2519|19
1654526970000|2022-06-06 14:49:30|||||||||3
1654526980000|2022-06-06 14:49:40|||||||||1
1654526990000|2022-06-06 14:49:50|||||||||4
1654527000000|2022-06-06 14:50:00|||||||||6
1654527010000|2022-06-06 14:50:10|||||||||1
1654527020000|2022-06-06 14:50:20|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|2523.6|2519.6|7
1654527030000|2022-06-06 14:50:30|||||||||1
1654527040000|2022-06-06 14:50:40|2523.4|2519.4|2523.6|2519.6|2523.6|2519.6|2523|2519|28
1654527050000|2022-06-06 14:50:50|2523.5|2519.5|2523.6|2519.6|2523.6|2519.6|2523.5|2519.5|3
1654527060000|2022-06-06 14:51:00|2524|2520|2523.5|2519.5|2524|2520|2523|2519|12
1654527070000|2022-06-06 14:51:10|2523.6|2519.6|2525.1|2521.1|2525.2|2521.2|2523.6|2519.6|4
1654527080000|2022-06-06 14:51:20|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|81
1654527090000|2022-06-06 14:51:30|2524.7|2520.7|2524.8|2520.8|2524.8|2520.8|2524.7|2520.7|30
1654527100000|2022-06-06 14:51:40|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|2525.7|2521.7|1
1654527110000|2022-06-06 14:51:50|2525.2|2521.2|2524.2|2520.2|2525.2|2521.2|2524.2|2520.2|12
1654527120000|2022-06-06 14:52:00|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2
1654527130000|2022-06-06 14:52:10|||||||||10
1654527140000|2022-06-06 14:52:20|2523.7|2519.7|2524.2|2520.2|2524.2|2520.2|2523.7|2519.7|6
1654527150000|2022-06-06 14:52:30|||||||||3
1654527160000|2022-06-06 14:52:40|||||||||1
1654527170000|2022-06-06 14:52:50|||||||||3
1654527180000|2022-06-06 14:53:00|2523.8|2519.8|2524.2|2520.2|2524.2|2520.2|2523.7|2519.7|110
1654527190000|2022-06-06 14:53:10|2523.8|2519.8|2524.2|2520.2|2524.2|2520.2|2523.7|2519.7|102
1654527200000|2022-06-06 14:53:20|||||||||23
1654527210000|2022-06-06 14:53:30|2523.8|2519.8|2524.2|2520.2|2524.2|2520.2|2523.7|2519.7|5
1654527220000|2022-06-06 14:53:40|2525.2|2521.2|2525.6|2521.6|2526.2|2522.2|2525.2|2521.2|11
1654527230000|2022-06-06 14:53:50|2525.7|2521.7|2525.6|2521.6|2525.7|2521.7|2525.6|2521.6|28
1654527240000|2022-06-06 14:54:00|2526.1|2522.1|2526.6|2522.6|2526.6|2522.6|2526.1|2522.1|31
1654527250000|2022-06-06 14:54:10|||||||||2
1654527260000|2022-06-06 14:54:20|||||||||3
1654527270000|2022-06-06 14:54:30|||||||||3
1654527280000|2022-06-06 14:54:40|||||||||2
1654527290000|2022-06-06 14:54:50|||||||||3
1654527300000|2022-06-06 14:55:00|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|2526.2|2522.2|6
1654527310000|2022-06-06 14:55:10|2526|2522|2524.7|2520.7|2526|2522|2524.2|2520.2|27
1654527320000|2022-06-06 14:55:20|2524.8|2520.8|2525.6|2521.6|2525.6|2521.6|2524.8|2520.8|1
1654527330000|2022-06-06 14:55:30|||||||||3
1654527340000|2022-06-06 14:55:40|||||||||1
1654527350000|2022-06-06 14:55:50|||||||||3
1654527360000|2022-06-06 14:56:00|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|2525.1|2521.1|5
1654527370000|2022-06-06 14:56:10|2525|2521|2525|2521|2525|2521|2525|2521|9
1654527380000|2022-06-06 14:56:20|||||||||2
1654527390000|2022-06-06 14:56:30|||||||||3
1654527400000|2022-06-06 14:56:40|||||||||4
1654527410000|2022-06-06 14:56:50|||||||||4
1654527420000|2022-06-06 14:57:00|||||||||2
1654527430000|2022-06-06 14:57:10|||||||||3
1654527440000|2022-06-06 14:57:20|||||||||204
1654527450000|2022-06-06 14:57:30|||||||||4
1654527460000|2022-06-06 14:57:40|2524.5|2520.5|2524.1|2520.1|2524.5|2520.5|2524.1|2520.1|17
1654527470000|2022-06-06 14:57:50|||||||||2
1654527480000|2022-06-06 14:58:00|||||||||2
1654527490000|2022-06-06 14:58:10|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|2524.5|2520.5|3
1654527500000|2022-06-06 14:58:20|||||||||8
1654527510000|2022-06-06 14:58:30|||||||||10
1654527520000|2022-06-06 14:58:40|||||||||8
1654527530000|2022-06-06 14:58:50|2525|2521|2528|2524|2528|2524|2525|2521|43
1654527540000|2022-06-06 14:59:00|2527.6|2523.6|2528.1|2524.1|2528.1|2524.1|2527.6|2523.6|15
1654527550000|2022-06-06 14:59:10|2528|2524|2528|2524|2528|2524|2528|2524|12
1654527560000|2022-06-06 14:59:20|2527.6|2523.6|2527|2523|2527.6|2523.6|2526.9|2522.9|24
1654527570000|2022-06-06 14:59:30|||||||||29
1654527580000|2022-06-06 14:59:40|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|2526.9|2522.9|14
1654527590000|2022-06-06 14:59:50|2526.8|2522.8|2526.6|2522.6|2526.8|2522.8|2525.9|2521.9|17
1654527600000|2022-06-06 15:00:00|2526.5|2522.5|2526.1|2522.1|2526.5|2522.5|2526|2522|5
1654527610000|2022-06-06 15:00:10|||||||||5
1654527620000|2022-06-06 15:00:20|||||||||2
1654527630000|2022-06-06 15:00:30|||||||||2
1654527640000|2022-06-06 15:00:40|2526|2522|2526|2522|2526|2522|2526|2522|1
1654527650000|2022-06-06 15:00:50|||||||||4
1654527660000|2022-06-06 15:01:00|2525.9|2521.9|2525.4|2521.4|2526|2522|2525.4|2521.4|104
1654527670000|2022-06-06 15:01:10|||||||||3
1654527680000|2022-06-06 15:01:20|||||||||1
1654527690000|2022-06-06 15:01:30|||||||||3
1654527700000|2022-06-06 15:01:40|2526.4|2522.4|2525.4|2521.4|2526.4|2522.4|2525.4|2521.4|115
1654527710000|2022-06-06 15:01:50|||||||||3
1654527720000|2022-06-06 15:02:00|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|2526.5|2522.5|91
1654527730000|2022-06-06 15:02:10|||||||||2
1654527740000|2022-06-06 15:02:20|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|6
1654527750000|2022-06-06 15:02:30|2527|2523|2527|2523|2527|2523|2527|2523|94
1654527760000|2022-06-06 15:02:40|||||||||4
1654527770000|2022-06-06 15:02:50|||||||||3
1654527780000|2022-06-06 15:03:00|2526.4|2522.4|2525.9|2521.9|2526.4|2522.4|2525.9|2521.9|97
1654527790000|2022-06-06 15:03:10|||||||||1
1654527800000|2022-06-06 15:03:20|2525.8|2521.8|2525.9|2521.9|2525.9|2521.9|2525.8|2521.8|2
1654527810000|2022-06-06 15:03:30|||||||||2
1654527820000|2022-06-06 15:03:40|||||||||1
1654527830000|2022-06-06 15:03:50|2526|2522|2526|2522|2526|2522|2526|2522|2
1654527840000|2022-06-06 15:04:00|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|3
1654527850000|2022-06-06 15:04:10|||||||||3
1654527860000|2022-06-06 15:04:20|||||||||1
1654527870000|2022-06-06 15:04:30|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|4
1654527880000|2022-06-06 15:04:40|||||||||1
1654527890000|2022-06-06 15:04:50|2525.6|2521.6|2526.5|2522.5|2526.8|2522.8|2525.5|2521.5|125
1654527900000|2022-06-06 15:05:00|2526.4|2522.4|2526|2522|2526.4|2522.4|2525.6|2521.6|6
1654527910000|2022-06-06 15:05:10|||||||||1
1654527920000|2022-06-06 15:05:20|||||||||3
1654527930000|2022-06-06 15:05:30|||||||||2
1654527940000|2022-06-06 15:05:40|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|2525.6|2521.6|3
1654527950000|2022-06-06 15:05:50|||||||||1
1654527960000|2022-06-06 15:06:00|2525.2|2521.2|2526.1|2522.1|2526.1|2522.1|2525.1|2521.1|10
1654527970000|2022-06-06 15:06:10|2527|2523|2526.6|2522.6|2527|2523|2526.6|2522.6|4
1654527980000|2022-06-06 15:06:20|2527|2523|2527|2523|2527|2523|2527|2523|6
1654527990000|2022-06-06 15:06:30|2526.6|2522.6|2527|2523|2527|2523|2526.6|2522.6|3
1654528000000|2022-06-06 15:06:40|2527.1|2523.1|2527.2|2523.2|2527.2|2523.2|2527.1|2523.1|6
1654528010000|2022-06-06 15:06:50|||||||||3
1654528020000|2022-06-06 15:07:00|2527.1|2523.1|2527.1|2523.1|2527.1|2523.1|2527|2523|6
1654528030000|2022-06-06 15:07:10|2527|2523|2527.1|2523.1|2527.1|2523.1|2527|2523|7
1654528040000|2022-06-06 15:07:20|||||||||1
1654528050000|2022-06-06 15:07:30|||||||||4
1654528060000|2022-06-06 15:07:40|||||||||1
1654528070000|2022-06-06 15:07:50|2527|2523|2527.1|2523.1|2527.1|2523.1|2526.6|2522.6|11
1654528080000|2022-06-06 15:08:00|2527.2|2523.2|2527.6|2523.6|2527.6|2523.6|2527.2|2523.2|5
1654528090000|2022-06-06 15:08:10|||||||||1
1654528100000|2022-06-06 15:08:20|||||||||3
1654528110000|2022-06-06 15:08:30|||||||||2
1654528120000|2022-06-06 15:08:40|||||||||4
1654528130000|2022-06-06 15:08:50|||||||||1
1654528140000|2022-06-06 15:09:00|||||||||3
1654528150000|2022-06-06 15:09:10|||||||||1
1654528160000|2022-06-06 15:09:20|||||||||3
1654528170000|2022-06-06 15:09:30|2527.1|2523.1|2527|2523|2527.1|2523.1|2527|2523|4
1654528180000|2022-06-06 15:09:40|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2526.6|2522.6|2
1654528190000|2022-06-06 15:09:50|||||||||2
1654528200000|2022-06-06 15:10:00|||||||||2
1654528210000|2022-06-06 15:10:10|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|2526.4|2522.4|4
1654528220000|2022-06-06 15:10:20|2526|2522|2526|2522|2526|2522|2526|2522|1
1654528230000|2022-06-06 15:10:30|||||||||2
1654528240000|2022-06-06 15:10:40|||||||||3
1654528250000|2022-06-06 15:10:50|||||||||3
1654528260000|2022-06-06 15:11:00|2527.3|2523.3|2527.5|2523.5|2527.6|2523.6|2527.3|2523.3|6
1654528270000|2022-06-06 15:11:10|2527.6|2523.6|2529|2525|2529|2525|2527.6|2523.6|4
1654528280000|2022-06-06 15:11:20|||||||||6
1654528290000|2022-06-06 15:11:30|||||||||3
1654528300000|2022-06-06 15:11:40|||||||||3
1654528310000|2022-06-06 15:11:50|||||||||1
1654528320000|2022-06-06 15:12:00|2528.5|2524.5|2528|2524|2528.6|2524.6|2528|2524|14
1654528330000|2022-06-06 15:12:10|||||||||1
1654528340000|2022-06-06 15:12:20|||||||||4
1654528350000|2022-06-06 15:12:30|||||||||3
1654528360000|2022-06-06 15:12:40|||||||||2
1654528370000|2022-06-06 15:12:50|2527.5|2523.5|2527|2523|2527.5|2523.5|2527|2523|3
1654528380000|2022-06-06 15:13:00|2527.4|2523.4|2527.5|2523.5|2527.6|2523.6|2527.4|2523.4|7
1654528390000|2022-06-06 15:13:10|||||||||4
1654528400000|2022-06-06 15:13:20|||||||||1
1654528410000|2022-06-06 15:13:30|||||||||2
1654528420000|2022-06-06 15:13:40|2527.6|2523.6|2528|2524|2528|2524|2527.6|2523.6|1
1654528430000|2022-06-06 15:13:50|||||||||3
1654528440000|2022-06-06 15:14:00|||||||||3
1654528450000|2022-06-06 15:14:10|||||||||1
1654528460000|2022-06-06 15:14:20|2527.8|2523.8|2527|2523|2527.8|2523.8|2527|2523|276
1654528470000|2022-06-06 15:14:30|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|9
1654528480000|2022-06-06 15:14:40|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|2528.2|2524.2|1
1654528490000|2022-06-06 15:14:50|||||||||1
1654528500000|2022-06-06 15:15:00|||||||||3
1654528510000|2022-06-06 15:15:10|||||||||1
1654528520000|2022-06-06 15:15:20|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2527.8|2523.8|2
1654528530000|2022-06-06 15:15:30|||||||||2
1654528540000|2022-06-06 15:15:40|||||||||1
1654528550000|2022-06-06 15:15:50|||||||||1
1654528560000|2022-06-06 15:16:00|2527.6|2523.6|2527.8|2523.8|2527.8|2523.8|2527.2|2523.2|110
1654528570000|2022-06-06 15:16:10|||||||||2
1654528580000|2022-06-06 15:16:20|2527.7|2523.7|2527.3|2523.3|2527.7|2523.7|2527.3|2523.3|4
1654528590000|2022-06-06 15:16:30|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|2527.2|2523.2|1
1654528600000|2022-06-06 15:16:40|2525.2|2521.2|2525.3|2521.3|2525.3|2521.3|2525.2|2521.2|35
1654528610000|2022-06-06 15:16:50|2525.2|2521.2|2525.3|2521.3|2525.3|2521.3|2524.8|2520.8|9
1654528620000|2022-06-06 15:17:00|2525.2|2521.2|2525.2|2521.2|2525.3|2521.3|2525.2|2521.2|2
1654528630000|2022-06-06 15:17:10|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|4
1654528640000|2022-06-06 15:17:20|2524.6|2520.6|2524.2|2520.2|2524.6|2520.6|2524.2|2520.2|1
1654528660000|2022-06-06 15:17:40|2525.2|2521.2|2524.8|2520.8|2525.2|2521.2|2524.7|2520.7|14
1654528670000|2022-06-06 15:17:50|||||||||1
1654528680000|2022-06-06 15:18:00|2524.7|2520.7|2524.7|2520.7|2524.8|2520.8|2524.3|2520.3|1
1654528690000|2022-06-06 15:18:10|||||||||3
1654528700000|2022-06-06 15:18:20|||||||||8
1654528720000|2022-06-06 15:18:40|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|3
1654528730000|2022-06-06 15:18:50|||||||||2
1654528740000|2022-06-06 15:19:00|||||||||7
1654528750000|2022-06-06 15:19:10|||||||||4
1654528760000|2022-06-06 15:19:20|||||||||1
1654528770000|2022-06-06 15:19:30|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|3
1654528780000|2022-06-06 15:19:40|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|9
1654528790000|2022-06-06 15:19:50|||||||||2
1654528800000|2022-06-06 15:20:00|2523.3|2519.3|2523.8|2519.8|2523.8|2519.8|2523.3|2519.3|7
1654528810000|2022-06-06 15:20:10|||||||||3
1654528820000|2022-06-06 15:20:20|||||||||13
1654528840000|2022-06-06 15:20:40|||||||||3
1654528850000|2022-06-06 15:20:50|||||||||2
1654528860000|2022-06-06 15:21:00|||||||||7
1654528870000|2022-06-06 15:21:10|||||||||5
1654528880000|2022-06-06 15:21:20|||||||||7
1654528890000|2022-06-06 15:21:30|2524.8|2520.8|2524.7|2520.7|2524.8|2520.8|2524.2|2520.2|8
1654528900000|2022-06-06 15:21:40|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|8
1654528910000|2022-06-06 15:21:50|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|6
1654528920000|2022-06-06 15:22:00|2526.2|2522.2|2526.2|2522.2|2526.3|2522.3|2526.2|2522.2|3
1654528930000|2022-06-06 15:22:10|2526.3|2522.3|2526.2|2522.2|2526.3|2522.3|2526.2|2522.2|17
1654528940000|2022-06-06 15:22:20|2526|2522|2526|2522|2526|2522|2526|2522|3
1654528950000|2022-06-06 15:22:30|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|2525.2|2521.2|0
1654528960000|2022-06-06 15:22:40|||||||||3
1654528970000|2022-06-06 15:22:50|||||||||8
1654528980000|2022-06-06 15:23:00|||||||||1
1654528990000|2022-06-06 15:23:10|||||||||3
1654529000000|2022-06-06 15:23:20|||||||||5
1654529010000|2022-06-06 15:23:30|||||||||220
1654529020000|2022-06-06 15:23:40|2525.6|2521.6|2525.1|2521.1|2525.6|2521.6|2525.1|2521.1|7
1654529030000|2022-06-06 15:23:50|||||||||1
1654529040000|2022-06-06 15:24:00|||||||||2
1654529050000|2022-06-06 15:24:10|||||||||3
1654529060000|2022-06-06 15:24:20|2525|2521|2524.6|2520.6|2525|2521|2524.6|2520.6|4
1654529070000|2022-06-06 15:24:30|||||||||3
1654529080000|2022-06-06 15:24:40|2523.3|2519.3|2523.1|2519.1|2523.6|2519.6|2523.1|2519.1|7
1654529090000|2022-06-06 15:24:50|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|1
1654529100000|2022-06-06 15:25:00|||||||||20
1654529110000|2022-06-06 15:25:10|||||||||4
1654529120000|2022-06-06 15:25:20|2522.1|2518.1|2522.2|2518.2|2522.2|2518.2|2522.1|2518.1|4
1654529130000|2022-06-06 15:25:30|2522.1|2518.1|2521.7|2517.7|2522.1|2518.1|2521.2|2517.2|9
1654529140000|2022-06-06 15:25:40|2522.1|2518.1|2521.7|2517.7|2522.1|2518.1|2521.7|2517.7|11
1654529150000|2022-06-06 15:25:50|||||||||2
1654529160000|2022-06-06 15:26:00|||||||||3
1654529170000|2022-06-06 15:26:10|||||||||11
1654529180000|2022-06-06 15:26:20|2522.1|2518.1|2521.2|2517.2|2522.1|2518.1|2521.2|2517.2|5
1654529190000|2022-06-06 15:26:30|2521.6|2517.6|2521.7|2517.7|2521.8|2517.8|2521.6|2517.6|10
1654529200000|2022-06-06 15:26:40|2522.2|2518.2|2521.7|2517.7|2522.2|2518.2|2521.6|2517.6|7
1654529210000|2022-06-06 15:26:50|||||||||7
1654529220000|2022-06-06 15:27:00|2521.2|2517.2|2520.6|2516.6|2521.2|2517.2|2520.6|2516.6|5
1654529230000|2022-06-06 15:27:10|||||||||2
1654529240000|2022-06-06 15:27:20|||||||||8
1654529250000|2022-06-06 15:27:30|2521.1|2517.1|2521.6|2517.6|2521.6|2517.6|2521.1|2517.1|13
1654529260000|2022-06-06 15:27:40|2521.2|2517.2|2521.6|2517.6|2521.6|2517.6|2521.2|2517.2|3
1654529270000|2022-06-06 15:27:50|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2
1654529280000|2022-06-06 15:28:00|2520.9|2516.9|2520.6|2516.6|2520.9|2516.9|2520.5|2516.5|14
1654529290000|2022-06-06 15:28:10|2520.2|2516.2|2520.6|2516.6|2520.6|2516.6|2520.1|2516.1|4
1654529300000|2022-06-06 15:28:20|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2
1654529310000|2022-06-06 15:28:30|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|2520.6|2516.6|8
1654529320000|2022-06-06 15:28:40|2520.7|2516.7|2521.2|2517.2|2521.7|2517.7|2520.7|2516.7|19
1654529330000|2022-06-06 15:28:50|||||||||1
1654529340000|2022-06-06 15:29:00|||||||||2
1654529350000|2022-06-06 15:29:10|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|2521.1|2517.1|4
1654529360000|2022-06-06 15:29:20|2521.2|2517.2|2521.1|2517.1|2521.2|2517.2|2521.1|2517.1|10
1654529370000|2022-06-06 15:29:30|2521|2517|2521.1|2517.1|2521.2|2517.2|2521|2517|4
1654529380000|2022-06-06 15:29:40|||||||||4
1654529390000|2022-06-06 15:29:50|2521.2|2517.2|2522.1|2518.1|2522.2|2518.2|2521.2|2517.2|33
1654529400000|2022-06-06 15:30:00|2521.7|2517.7|2522.1|2518.1|2522.2|2518.2|2521.7|2517.7|10
1654529410000|2022-06-06 15:30:10|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|6
1654529420000|2022-06-06 15:30:20|2521.6|2517.6|2521.6|2517.6|2521.6|2517.6|2521.2|2517.2|11
1654529430000|2022-06-06 15:30:30|||||||||12
1654529440000|2022-06-06 15:30:40|2522.3|2518.3|2522.3|2518.3|2522.8|2518.8|2522.3|2518.3|179
1654529450000|2022-06-06 15:30:50|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|5
1654529460000|2022-06-06 15:31:00|||||||||9
1654529470000|2022-06-06 15:31:10|2522.3|2518.3|2522.7|2518.7|2522.7|2518.7|2522.3|2518.3|8
1654529480000|2022-06-06 15:31:20|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.3|2518.3|18
1654529490000|2022-06-06 15:31:30|||||||||7
1654529500000|2022-06-06 15:31:40|||||||||6
1654529510000|2022-06-06 15:31:50|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.2|2518.2|9
1654529520000|2022-06-06 15:32:00|2522.2|2518.2|2522.8|2518.8|2522.8|2518.8|2521.8|2517.8|17
1654529530000|2022-06-06 15:32:10|||||||||53
1654529540000|2022-06-06 15:32:20|||||||||7
1654529550000|2022-06-06 15:32:30|||||||||12
1654529560000|2022-06-06 15:32:40|||||||||3
1654529570000|2022-06-06 15:32:50|||||||||10
1654529580000|2022-06-06 15:33:00|2522.3|2518.3|2522.7|2518.7|2522.7|2518.7|2522.3|2518.3|13
1654529590000|2022-06-06 15:33:10|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|3
1654529600000|2022-06-06 15:33:20|||||||||11
1654529610000|2022-06-06 15:33:30|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|6
1654529620000|2022-06-06 15:33:40|2522.7|2518.7|2522.7|2518.7|2522.8|2518.8|2522.7|2518.7|17
1654529630000|2022-06-06 15:33:50|2522.3|2518.3|2525.4|2521.4|2525.4|2521.4|2522.3|2518.3|636
1654529640000|2022-06-06 15:34:00|2524.9|2520.9|2525.4|2521.4|2525.4|2521.4|2524.9|2520.9|24
1654529650000|2022-06-06 15:34:10|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|2525.9|2521.9|8
1654529660000|2022-06-06 15:34:20|||||||||5
1654529670000|2022-06-06 15:34:30|||||||||43
1654529680000|2022-06-06 15:34:40|||||||||12
1654529690000|2022-06-06 15:34:50|2525.4|2521.4|2525.9|2521.9|2525.9|2521.9|2525.4|2521.4|53
1654529700000|2022-06-06 15:35:00|2525.4|2521.4|2525.9|2521.9|2525.9|2521.9|2525.4|2521.4|14
1654529710000|2022-06-06 15:35:10|2525.4|2521.4|2524.9|2520.9|2525.4|2521.4|2524.4|2520.4|10
1654529720000|2022-06-06 15:35:20|2524.8|2520.8|2520.9|2516.9|2524.8|2520.8|2520.8|2516.8|98
1654529730000|2022-06-06 15:35:30|2521.3|2517.3|2521.9|2517.9|2521.9|2517.9|2521.3|2517.3|21
1654529740000|2022-06-06 15:35:40|2521.8|2517.8|2521.9|2517.9|2521.9|2517.9|2521.4|2517.4|17
1654529750000|2022-06-06 15:35:50|2521.4|2517.4|2521.9|2517.9|2521.9|2517.9|2521.4|2517.4|9
1654529760000|2022-06-06 15:36:00|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|17
1654529770000|2022-06-06 15:36:10|2523.4|2519.4|2523.9|2519.9|2523.9|2519.9|2523.4|2519.4|16
1654529780000|2022-06-06 15:36:20|||||||||34
1654529790000|2022-06-06 15:36:30|||||||||19
1654529800000|2022-06-06 15:36:40|2524.4|2520.4|2524.9|2520.9|2524.9|2520.9|2524.4|2520.4|12
1654529810000|2022-06-06 15:36:50|||||||||8
1654529820000|2022-06-06 15:37:00|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|2524.4|2520.4|16
1654529830000|2022-06-06 15:37:10|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|12
1654529840000|2022-06-06 15:37:20|||||||||8
1654529850000|2022-06-06 15:37:30|||||||||12
1654529860000|2022-06-06 15:37:40|2524.8|2520.8|2524.4|2520.4|2524.8|2520.8|2524.4|2520.4|10
1654529870000|2022-06-06 15:37:50|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|23
1654529880000|2022-06-06 15:38:00|2523.4|2519.4|2522.9|2518.9|2523.4|2519.4|2522.9|2518.9|5
1654529890000|2022-06-06 15:38:10|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|2523.9|2519.9|12
1654529900000|2022-06-06 15:38:20|||||||||10
1654529910000|2022-06-06 15:38:30|2524.4|2520.4|2525.4|2521.4|2525.4|2521.4|2524.4|2520.4|15
1654529920000|2022-06-06 15:38:40|||||||||16
1654529930000|2022-06-06 15:38:50|2524.9|2520.9|2524.9|2520.9|2524.9|2520.9|2524.4|2520.4|11
1654529940000|2022-06-06 15:39:00|2524.8|2520.8|2524.4|2520.4|2524.8|2520.8|2524.4|2520.4|4
1654529950000|2022-06-06 15:39:10|||||||||29
1654529960000|2022-06-06 15:39:20|2524.9|2520.9|2522.4|2518.4|2524.9|2520.9|2522.4|2518.4|6
1654529970000|2022-06-06 15:39:30|||||||||29
1654529980000|2022-06-06 15:39:40|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|2522.9|2518.9|5
1654529990000|2022-06-06 15:39:50|||||||||10
1654530000000|2022-06-06 15:40:00|2522.4|2518.4|2522.4|2518.4|2523.4|2519.4|2522.4|2518.4|24
1654530010000|2022-06-06 15:40:10|||||||||10
1654530020000|2022-06-06 15:40:20|2522.5|2518.5|2522.4|2518.4|2522.5|2518.5|2522.4|2518.4|6
1654530030000|2022-06-06 15:40:30|||||||||7
1654530040000|2022-06-06 15:40:40|||||||||16
1654530050000|2022-06-06 15:40:50|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|2522.5|2518.5|9
1654530060000|2022-06-06 15:41:00|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|2522.4|2518.4|9
1654530070000|2022-06-06 15:41:10|2522|2518|2522|2518|2522|2518|2522|2518|12
1654530080000|2022-06-06 15:41:20|2521.4|2517.4|2520.8|2516.8|2521.4|2517.4|2520.8|2516.8|403
1654530090000|2022-06-06 15:41:30|2520.7|2516.7|2519.3|2515.3|2520.7|2516.7|2518.9|2514.9|13
1654530100000|2022-06-06 15:41:40|2519.2|2515.2|2518.8|2514.8|2519.2|2515.2|2518.8|2514.8|9
1654530110000|2022-06-06 15:41:50|||||||||3
1654530120000|2022-06-06 15:42:00|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|4
1654530130000|2022-06-06 15:42:10|||||||||6
1654530140000|2022-06-06 15:42:20|2518.2|2514.2|2515.7|2511.7|2518.2|2514.2|2515.7|2511.7|24
1654530150000|2022-06-06 15:42:30|2515.3|2511.3|2514.7|2510.7|2515.3|2511.3|2513.8|2509.8|34
1654530160000|2022-06-06 15:42:40|2514.3|2510.3|2513.3|2509.3|2514.3|2510.3|2513.3|2509.3|7
1654530170000|2022-06-06 15:42:50|2513.2|2509.2|2512.8|2508.8|2514.2|2510.2|2512.8|2508.8|12
1654530180000|2022-06-06 15:43:00|2512.7|2508.7|2512.2|2508.2|2512.7|2508.7|2511.3|2507.3|8
1654530190000|2022-06-06 15:43:10|2511.8|2507.8|2511.8|2507.8|2512.7|2508.7|2511.8|2507.8|17
1654530200000|2022-06-06 15:43:20|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|2511.9|2507.9|6
1654530210000|2022-06-06 15:43:30|2511.4|2507.4|2511.4|2507.4|2511.8|2507.8|2511.4|2507.4|3
1654530220000|2022-06-06 15:43:40|2511.2|2507.2|2511.7|2507.7|2511.8|2507.8|2510.9|2506.9|12
1654530230000|2022-06-06 15:43:50|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|8
1654530240000|2022-06-06 15:44:00|2508.8|2504.8|2511.3|2507.3|2511.3|2507.3|2508.8|2504.8|47
1654530250000|2022-06-06 15:44:10|2512.2|2508.2|2513.3|2509.3|2513.3|2509.3|2512.2|2508.2|9
1654530260000|2022-06-06 15:44:20|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|4
1654530270000|2022-06-06 15:44:30|||||||||4
1654530280000|2022-06-06 15:44:40|2512.8|2508.8|2512.9|2508.9|2512.9|2508.9|2512.8|2508.8|8
1654530290000|2022-06-06 15:44:50|2512.8|2508.8|2512.9|2508.9|2512.9|2508.9|2512.8|2508.8|6
1654530300000|2022-06-06 15:45:00|2512.8|2508.8|2511.9|2507.9|2512.8|2508.8|2511.8|2507.8|9
1654530310000|2022-06-06 15:45:10|||||||||5
1654530320000|2022-06-06 15:45:20|||||||||3
1654530330000|2022-06-06 15:45:30|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|3
1654530340000|2022-06-06 15:45:40|2512.4|2508.4|2512.8|2508.8|2512.8|2508.8|2512.4|2508.4|6
1654530350000|2022-06-06 15:45:50|||||||||3
1654530360000|2022-06-06 15:46:00|2512.4|2508.4|2512.3|2508.3|2512.4|2508.4|2512.3|2508.3|9
1654530370000|2022-06-06 15:46:10|2511.9|2507.9|2510.4|2506.4|2512.4|2508.4|2510.4|2506.4|13
1654530380000|2022-06-06 15:46:20|2510.8|2506.8|2513.4|2509.4|2513.4|2509.4|2510.8|2506.8|49
1654530390000|2022-06-06 15:46:30|2513.8|2509.8|2513.9|2509.9|2513.9|2509.9|2513.8|2509.8|11
1654530400000|2022-06-06 15:46:40|2512.4|2508.4|2512.9|2508.9|2512.9|2508.9|2512.4|2508.4|15
1654530410000|2022-06-06 15:46:50|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|13
1654530420000|2022-06-06 15:47:00|2513.8|2509.8|2513.9|2509.9|2514.3|2510.3|2513.8|2509.8|8
1654530430000|2022-06-06 15:47:10|||||||||6
1654530440000|2022-06-06 15:47:20|2513.8|2509.8|2511.3|2507.3|2513.8|2509.8|2511.3|2507.3|22
1654530450000|2022-06-06 15:47:30|2511.4|2507.4|2511.8|2507.8|2511.8|2507.8|2511.4|2507.4|2
1654530460000|2022-06-06 15:47:40|2512.2|2508.2|2515.3|2511.3|2515.3|2511.3|2512.2|2508.2|38
1654530470000|2022-06-06 15:47:50|2515.2|2511.2|2515.7|2511.7|2515.7|2511.7|2514.8|2510.8|8
1654530480000|2022-06-06 15:48:00|2515.3|2511.3|2518.3|2514.3|2518.3|2514.3|2515.3|2511.3|57
1654530490000|2022-06-06 15:48:10|2517.2|2513.2|2517.4|2513.4|2517.4|2513.4|2517.2|2513.2|48
1654530500000|2022-06-06 15:48:20|2516.8|2512.8|2517.2|2513.2|2517.3|2513.3|2516.8|2512.8|83
1654530510000|2022-06-06 15:48:30|2516.4|2512.4|2515.7|2511.7|2516.4|2512.4|2515.3|2511.3|69
1654530520000|2022-06-06 15:48:40|2515.8|2511.8|2516.2|2512.2|2516.2|2512.2|2515.7|2511.7|91
1654530530000|2022-06-06 15:48:50|2517.2|2513.2|2516.4|2512.4|2517.2|2513.2|2516.4|2512.4|517
1654530540000|2022-06-06 15:49:00|||||||||138
1654530550000|2022-06-06 15:49:10|2515.4|2511.4|2515.4|2511.4|2516.4|2512.4|2515.4|2511.4|162
1654530560000|2022-06-06 15:49:20|||||||||93
1654530570000|2022-06-06 15:49:30|2516.4|2512.4|2515.8|2511.8|2516.4|2512.4|2515.4|2511.4|209
1654530580000|2022-06-06 15:49:40|2515.6|2511.6|2513.8|2509.8|2515.6|2511.6|2513.8|2509.8|134
1654530590000|2022-06-06 15:49:50|2514.2|2510.2|2513.3|2509.3|2514.2|2510.2|2513.3|2509.3|152
1654530600000|2022-06-06 15:50:00|2512.9|2508.9|2512.4|2508.4|2512.9|2508.9|2512.4|2508.4|40
1654530610000|2022-06-06 15:50:10|2512|2508|2510.8|2506.8|2512|2508|2510.4|2506.4|26
1654530620000|2022-06-06 15:50:20|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|2511.4|2507.4|15
1654530630000|2022-06-06 15:50:30|||||||||2
1654530640000|2022-06-06 15:50:40|||||||||5
1654530650000|2022-06-06 15:50:50|2511.5|2507.5|2512.8|2508.8|2512.8|2508.8|2511.5|2507.5|10
1654530660000|2022-06-06 15:51:00|||||||||1
1654530670000|2022-06-06 15:51:10|||||||||1
1654530680000|2022-06-06 15:51:20|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|5
1654530700000|2022-06-06 15:51:40|2513.8|2509.8|2513.8|2509.8|2513.9|2509.9|2513.8|2509.8|4
1654530710000|2022-06-06 15:51:50|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2
1654530720000|2022-06-06 15:52:00|2513.8|2509.8|2512.9|2508.9|2513.8|2509.8|2512.9|2508.9|4
1654530730000|2022-06-06 15:52:10|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|1
1654530740000|2022-06-06 15:52:20|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2
1654530750000|2022-06-06 15:52:30|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|2512.9|2508.9|0
1654530760000|2022-06-06 15:52:40|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|1
1654530770000|2022-06-06 15:52:50|2512.7|2508.7|2511.8|2507.8|2512.7|2508.7|2511.8|2507.8|50
1654530780000|2022-06-06 15:53:00|||||||||6
1654530790000|2022-06-06 15:53:10|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|9
1654530800000|2022-06-06 15:53:20|||||||||1
1654530820000|2022-06-06 15:53:40|||||||||3
1654530830000|2022-06-06 15:53:50|||||||||1
1654530840000|2022-06-06 15:54:00|2512.8|2508.8|2512.9|2508.9|2512.9|2508.9|2512.8|2508.8|2
1654530850000|2022-06-06 15:54:10|2512.8|2508.8|2512.3|2508.3|2512.8|2508.8|2512.3|2508.3|34
1654530860000|2022-06-06 15:54:20|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2
1654530870000|2022-06-06 15:54:30|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|1
1654530880000|2022-06-06 15:54:40|||||||||1
1654530890000|2022-06-06 15:54:50|||||||||4
1654530900000|2022-06-06 15:55:00|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.6|2508.6|8
1654530910000|2022-06-06 15:55:10|2512.6|2508.6|2512.7|2508.7|2512.7|2508.7|2512.6|2508.6|1
1654530920000|2022-06-06 15:55:20|||||||||1
1654530930000|2022-06-06 15:55:30|2512.6|2508.6|2512.7|2508.7|2512.7|2508.7|2512.6|2508.6|1
1654530940000|2022-06-06 15:55:40|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|1
1654530950000|2022-06-06 15:55:50|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2
1654530970000|2022-06-06 15:56:10|2512.6|2508.6|2512.7|2508.7|2512.7|2508.7|2512.6|2508.6|4
1654530980000|2022-06-06 15:56:20|||||||||1
1654530990000|2022-06-06 15:56:30|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|0
1654531000000|2022-06-06 15:56:40|||||||||2
1654531010000|2022-06-06 15:56:50|||||||||1
1654531020000|2022-06-06 15:57:00|||||||||3
1654531030000|2022-06-06 15:57:10|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2
1654531040000|2022-06-06 15:57:20|||||||||4
1654531050000|2022-06-06 15:57:30|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|0
1654531060000|2022-06-06 15:57:40|||||||||1
1654531070000|2022-06-06 15:57:50|||||||||1
1654531080000|2022-06-06 15:58:00|||||||||33
1654531090000|2022-06-06 15:58:10|||||||||1
1654531100000|2022-06-06 15:58:20|2512.4|2508.4|2512.7|2508.7|2513.2|2509.2|2512.4|2508.4|10
1654531110000|2022-06-06 15:58:30|2512.2|2508.2|2512.2|2508.2|2513.2|2509.2|2512.2|2508.2|10
1654531130000|2022-06-06 15:58:50|||||||||1
1654531150000|2022-06-06 15:59:10|||||||||1
1654531160000|2022-06-06 15:59:20|||||||||1
1654531180000|2022-06-06 15:59:40|2511.8|2507.8|2512.7|2508.7|2512.7|2508.7|2511.8|2507.8|5
1654531200000|2022-06-06 16:00:00|||||||||3
1654531210000|2022-06-06 16:00:10|2513.2|2509.2|2512.8|2508.8|2513.2|2509.2|2512.8|2508.8|2
1654531220000|2022-06-06 16:00:20|2513.2|2509.2|2512.7|2508.7|2513.2|2509.2|2512.7|2508.7|4
1654531230000|2022-06-06 16:00:30|||||||||1
1654531240000|2022-06-06 16:00:40|||||||||1
1654531250000|2022-06-06 16:00:50|||||||||1
1654531260000|2022-06-06 16:01:00|2512.6|2508.6|2512.7|2508.7|2512.7|2508.7|2512.6|2508.6|0
1654531270000|2022-06-06 16:01:10|2512.8|2508.8|2513.2|2509.2|2513.2|2509.2|2512.8|2508.8|3
1654531280000|2022-06-06 16:01:20|||||||||1
1654531290000|2022-06-06 16:01:30|||||||||1
1654531300000|2022-06-06 16:01:40|||||||||1
1654531310000|2022-06-06 16:01:50|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|11
1654531320000|2022-06-06 16:02:00|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|0
1654531330000|2022-06-06 16:02:10|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|4
1654531340000|2022-06-06 16:02:20|||||||||1
1654531360000|2022-06-06 16:02:40|||||||||15
1654531370000|2022-06-06 16:02:50|||||||||1
1654531390000|2022-06-06 16:03:10|||||||||1
1654531400000|2022-06-06 16:03:20|||||||||13
1654531420000|2022-06-06 16:03:40|||||||||1
1654531430000|2022-06-06 16:03:50|||||||||2
1654531440000|2022-06-06 16:04:00|||||||||3
1654531450000|2022-06-06 16:04:10|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|4
1654531470000|2022-06-06 16:04:30|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|13
1654531480000|2022-06-06 16:04:40|||||||||11
1654531490000|2022-06-06 16:04:50|||||||||1
1654531500000|2022-06-06 16:05:00|||||||||1
1654531510000|2022-06-06 16:05:10|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|15
1654531520000|2022-06-06 16:05:20|||||||||35
1654531540000|2022-06-06 16:05:40|||||||||2
1654531550000|2022-06-06 16:05:50|||||||||1
1654531560000|2022-06-06 16:06:00|||||||||1
1654531570000|2022-06-06 16:06:10|||||||||4
1654531580000|2022-06-06 16:06:20|||||||||2
1654531600000|2022-06-06 16:06:40|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|1
1654531610000|2022-06-06 16:06:50|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2513.2|2509.2|2
1654531620000|2022-06-06 16:07:00|2514.8|2510.8|2513.8|2509.8|2514.8|2510.8|2513.8|2509.8|11
1654531630000|2022-06-06 16:07:10|2514.2|2510.2|2514.2|2510.2|2514.8|2510.8|2514.2|2510.2|6
1654531640000|2022-06-06 16:07:20|||||||||1
1654531660000|2022-06-06 16:07:40|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|3
1654531670000|2022-06-06 16:07:50|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|3
1654531690000|2022-06-06 16:08:10|||||||||1
1654531700000|2022-06-06 16:08:20|||||||||2
1654531720000|2022-06-06 16:08:40|||||||||2
1654531730000|2022-06-06 16:08:50|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|2514.4|2510.4|1
1654531750000|2022-06-06 16:09:10|||||||||1
1654531760000|2022-06-06 16:09:20|||||||||2
1654531770000|2022-06-06 16:09:30|2514.8|2510.8|2513.3|2509.3|2514.8|2510.8|2513.3|2509.3|157
1654531780000|2022-06-06 16:09:40|2513.8|2509.8|2513.7|2509.7|2513.8|2509.8|2513.7|2509.7|2
1654531790000|2022-06-06 16:09:50|||||||||1
1654531800000|2022-06-06 16:10:00|2513.8|2509.8|2513.7|2509.7|2513.8|2509.8|2513.7|2509.7|0
1654531810000|2022-06-06 16:10:10|2513.8|2509.8|2513.7|2509.7|2513.8|2509.8|2513.7|2509.7|2
1654531820000|2022-06-06 16:10:20|||||||||2
1654531840000|2022-06-06 16:10:40|||||||||1
1654531850000|2022-06-06 16:10:50|||||||||3
1654531860000|2022-06-06 16:11:00|||||||||4
1654531870000|2022-06-06 16:11:10|||||||||1
1654531880000|2022-06-06 16:11:20|||||||||1
1654531890000|2022-06-06 16:11:30|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|2513.8|2509.8|1
1654531900000|2022-06-06 16:11:40|||||||||2
1654531910000|2022-06-06 16:11:50|||||||||2
1654531930000|2022-06-06 16:12:10|||||||||1
1654531940000|2022-06-06 16:12:20|||||||||4
1654531960000|2022-06-06 16:12:40|||||||||1
1654531970000|2022-06-06 16:12:50|||||||||2
1654531990000|2022-06-06 16:13:10|2514.2|2510.2|2514.2|2510.2|2514.3|2510.3|2514.2|2510.2|9
1654532000000|2022-06-06 16:13:20|||||||||1
1654532020000|2022-06-06 16:13:40|||||||||1
1654532030000|2022-06-06 16:13:50|||||||||2
1654532050000|2022-06-06 16:14:10|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|3
1654532060000|2022-06-06 16:14:20|2514.7|2510.7|2514.2|2510.2|2514.7|2510.7|2514.2|2510.2|1
1654532080000|2022-06-06 16:14:40|||||||||2
1654532090000|2022-06-06 16:14:50|||||||||1
1654532100000|2022-06-06 16:15:00|||||||||1
1654532110000|2022-06-06 16:15:10|||||||||1
1654532120000|2022-06-06 16:15:20|||||||||2
1654532140000|2022-06-06 16:15:40|||||||||2
1654532150000|2022-06-06 16:15:50|||||||||1
1654532170000|2022-06-06 16:16:10|||||||||2
1654532180000|2022-06-06 16:16:20|||||||||1
1654532200000|2022-06-06 16:16:40|||||||||1
1654532210000|2022-06-06 16:16:50|||||||||2
1654532220000|2022-06-06 16:17:00|||||||||2
1654532230000|2022-06-06 16:17:10|||||||||1
1654532240000|2022-06-06 16:17:20|||||||||1
1654532260000|2022-06-06 16:17:40|||||||||3
1654532270000|2022-06-06 16:17:50|||||||||1
1654532290000|2022-06-06 16:18:10|||||||||1
1654532300000|2022-06-06 16:18:20|||||||||2
1654532320000|2022-06-06 16:18:40|||||||||2
1654532330000|2022-06-06 16:18:50|||||||||2
1654532350000|2022-06-06 16:19:10|||||||||2
1654532360000|2022-06-06 16:19:20|||||||||1
1654532380000|2022-06-06 16:19:40|||||||||1
1654532390000|2022-06-06 16:19:50|||||||||2
1654532410000|2022-06-06 16:20:10|||||||||1
1654532420000|2022-06-06 16:20:20|||||||||1
1654532440000|2022-06-06 16:20:40|||||||||2
1654532450000|2022-06-06 16:20:50|||||||||1
1654532470000|2022-06-06 16:21:10|||||||||1
1654532480000|2022-06-06 16:21:20|||||||||2
1654532490000|2022-06-06 16:21:30|||||||||1
1654532500000|2022-06-06 16:21:40|||||||||1
1654532510000|2022-06-06 16:21:50|||||||||1
1654532530000|2022-06-06 16:22:10|||||||||3
1654532540000|2022-06-06 16:22:20|||||||||1
1654532560000|2022-06-06 16:22:40|||||||||1
1654532570000|2022-06-06 16:22:50|||||||||2
1654532590000|2022-06-06 16:23:10|2514|2510|2514|2510|2514|2510|2514|2510|300
1654532600000|2022-06-06 16:23:20|2514.2|2510.2|2515.2|2511.2|2515.2|2511.2|2514.2|2510.2|9
1654532620000|2022-06-06 16:23:40|||||||||1
1654532630000|2022-06-06 16:23:50|||||||||1
1654532650000|2022-06-06 16:24:10|||||||||1
1654532660000|2022-06-06 16:24:20|||||||||2
1654532670000|2022-06-06 16:24:30|2514.7|2510.7|2514.6|2510.6|2514.7|2510.7|2514.6|2510.6|2
1654532680000|2022-06-06 16:24:40|||||||||1
1654532690000|2022-06-06 16:24:50|||||||||1
1654532710000|2022-06-06 16:25:10|||||||||2
1654532720000|2022-06-06 16:25:20|||||||||1
1654532740000|2022-06-06 16:25:40|||||||||2
1654532750000|2022-06-06 16:25:50|||||||||3
1654532760000|2022-06-06 16:26:00|||||||||1
1654532770000|2022-06-06 16:26:10|||||||||1
1654532780000|2022-06-06 16:26:20|||||||||1
1654532800000|2022-06-06 16:26:40|||||||||2
1654532810000|2022-06-06 16:26:50|||||||||1
1654532820000|2022-06-06 16:27:00|||||||||1
1654532830000|2022-06-06 16:27:10|||||||||1
1654532840000|2022-06-06 16:27:20|||||||||2
1654532850000|2022-06-06 16:27:30|||||||||1
1654532860000|2022-06-06 16:27:40|||||||||1
1654532870000|2022-06-06 16:27:50|||||||||1
1654532890000|2022-06-06 16:28:10|||||||||4
1654532900000|2022-06-06 16:28:20|||||||||1
1654532910000|2022-06-06 16:28:30|||||||||1
1654532930000|2022-06-06 16:28:50|||||||||4
1654532940000|2022-06-06 16:29:00|||||||||1
1654532960000|2022-06-06 16:29:20|||||||||1
1654532970000|2022-06-06 16:29:30|||||||||2
1654532980000|2022-06-06 16:29:40|||||||||3
1654532990000|2022-06-06 16:29:50|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|4
1654533000000|2022-06-06 16:30:00|2514.6|2510.6|2514.7|2510.7|2514.7|2510.7|2514.6|2510.6|3
1654533010000|2022-06-06 16:30:10|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|2514.6|2510.6|1
1654533020000|2022-06-06 16:30:20|||||||||1
1654533030000|2022-06-06 16:30:30|||||||||1
1654533040000|2022-06-06 16:30:40|||||||||1
1654533050000|2022-06-06 16:30:50|||||||||1
1654533070000|2022-06-06 16:31:10|||||||||2
1654533080000|2022-06-06 16:31:20|||||||||1
1654533100000|2022-06-06 16:31:40|||||||||2
1654533110000|2022-06-06 16:31:50|||||||||2
1654533120000|2022-06-06 16:32:00|2515.2|2511.2|2516.6|2512.6|2516.6|2512.6|2515.2|2511.2|26
1654533130000|2022-06-06 16:32:10|||||||||1
1654533140000|2022-06-06 16:32:20|||||||||1
1654533150000|2022-06-06 16:32:30|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2516.2|2512.2|2
1654533170000|2022-06-06 16:32:50|||||||||1
1654533180000|2022-06-06 16:33:00|||||||||4
1654533190000|2022-06-06 16:33:10|||||||||1
1654533200000|2022-06-06 16:33:20|||||||||1
1654533210000|2022-06-06 16:33:30|||||||||1
1654533220000|2022-06-06 16:33:40|||||||||1
1654533240000|2022-06-06 16:34:00|||||||||1
1654533250000|2022-06-06 16:34:10|||||||||3
1654533260000|2022-06-06 16:34:20|||||||||1
1654533270000|2022-06-06 16:34:30|||||||||1
1654533280000|2022-06-06 16:34:40|||||||||1
1654533290000|2022-06-06 16:34:50|||||||||2
1654533310000|2022-06-06 16:35:10|||||||||1
1654533320000|2022-06-06 16:35:20|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|2517.2|2513.2|5
1654533360000|2022-06-06 16:36:00|||||||||2
1654533410000|2022-06-06 16:36:50|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2517.6|2513.6|2
1654533520000|2022-06-06 16:38:40|||||||||1
1654533550000|2022-06-06 16:39:10|2518|2514|2518.9|2514.9|2520.3|2516.3|2518|2514|23
1654533560000|2022-06-06 16:39:20|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2
1654533620000|2022-06-06 16:40:20|||||||||1
1654533650000|2022-06-06 16:40:50|2519.2|2515.2|2519.7|2515.7|2519.8|2515.8|2519.2|2515.2|3
1654533660000|2022-06-06 16:41:00|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|0
1654533670000|2022-06-06 16:41:10|2519.2|2515.2|2519.2|2515.2|2519.3|2515.3|2519.2|2515.2|1
1654533710000|2022-06-06 16:41:50|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2
1654533760000|2022-06-06 16:42:40|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|0
1654533790000|2022-06-06 16:43:10|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|0
1654533840000|2022-06-06 16:44:00|||||||||1
1654533920000|2022-06-06 16:45:20|2518.4|2514.4|2518.2|2514.2|2518.4|2514.4|2518.2|2514.2|7
1654533930000|2022-06-06 16:45:30|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|0
1654533970000|2022-06-06 16:46:10|2518.3|2514.3|2518.4|2514.4|2518.4|2514.4|2518.3|2514.3|8
1654533990000|2022-06-06 16:46:30|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|0
1654534010000|2022-06-06 16:46:50|||||||||1
1654534040000|2022-06-06 16:47:20|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|2518.9|2514.9|3
1654534050000|2022-06-06 16:47:30|||||||||1
1654534080000|2022-06-06 16:48:00|2519.4|2515.4|2519.8|2515.8|2519.8|2515.8|2519.4|2515.4|12
1654534100000|2022-06-06 16:48:20|||||||||1
1654534120000|2022-06-06 16:48:40|||||||||7
1654534140000|2022-06-06 16:49:00|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|6
1654534150000|2022-06-06 16:49:10|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|2518.8|2514.8|0
1654534170000|2022-06-06 16:49:30|||||||||1
1654534190000|2022-06-06 16:49:50|||||||||1
1654534200000|2022-06-06 16:50:00|||||||||1
1654534210000|2022-06-06 16:50:10|||||||||1
1654534240000|2022-06-06 16:50:40|2518.4|2514.4|2518.3|2514.3|2518.4|2514.4|2518.3|2514.3|36
1654534270000|2022-06-06 16:51:10|2518.8|2514.8|2518.7|2514.7|2518.8|2514.8|2518.3|2514.3|31
1654534280000|2022-06-06 16:51:20|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|1
1654534300000|2022-06-06 16:51:40|||||||||24
1654534330000|2022-06-06 16:52:10|2518|2514|2517.5|2513.5|2518|2514|2517.5|2513.5|115
1654534350000|2022-06-06 16:52:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1654534360000|2022-06-06 16:52:40|||||||||42
1654534380000|2022-06-06 16:53:00|||||||||1
1654534390000|2022-06-06 16:53:10|||||||||35
1654534420000|2022-06-06 16:53:40|||||||||22
1654534440000|2022-06-06 16:54:00|||||||||1
1654534470000|2022-06-06 16:54:30|||||||||30
1654534480000|2022-06-06 16:54:40|||||||||1
1654534490000|2022-06-06 16:54:50|||||||||1
1654534500000|2022-06-06 16:55:00|||||||||1
1654534520000|2022-06-06 16:55:20|2518.5|2514.5|2518.4|2514.4|2518.5|2514.5|2518.4|2514.4|33
1654534530000|2022-06-06 16:55:30|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|1
1654534540000|2022-06-06 16:55:40|2518|2514|2517.9|2513.9|2518|2514|2517.9|2513.9|3
1654534560000|2022-06-06 16:56:00|2518|2514|2517.9|2513.9|2518|2514|2517.9|2513.9|16
1654534570000|2022-06-06 16:56:10|||||||||1
1654534590000|2022-06-06 16:56:30|||||||||21
1654534620000|2022-06-06 16:57:00|||||||||1
1654534630000|2022-06-06 16:57:10|||||||||11
1654534660000|2022-06-06 16:57:40|||||||||21
1654534680000|2022-06-06 16:58:00|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|17
1654534690000|2022-06-06 16:58:10|||||||||21
1654534710000|2022-06-06 16:58:30|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|7
1654534730000|2022-06-06 16:58:50|2517|2513|2517|2513|2517|2513|2517|2513|23
1654534740000|2022-06-06 16:59:00|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|5
1654534750000|2022-06-06 16:59:10|2517|2513|2517.4|2513.4|2517.4|2513.4|2517|2513|1
1654534760000|2022-06-06 16:59:20|||||||||21
1654534770000|2022-06-06 16:59:30|||||||||1
1654534780000|2022-06-06 16:59:40|||||||||24
1654534790000|2022-06-06 16:59:50|2517|2513|2517.9|2513.9|2518|2514|2517|2513|9
1654534850000|2022-06-06 17:00:50|2517.8|2513.8|2516.9|2512.9|2517.8|2513.8|2516.9|2512.9|1
1654534860000|2022-06-06 17:01:00|2517|2513|2517|2513|2517|2513|2517|2513|0
1654534870000|2022-06-06 17:01:10|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|2516.5|2512.5|9
1654534880000|2022-06-06 17:01:20|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|17
1654534890000|2022-06-06 17:01:30|||||||||68
1654534920000|2022-06-06 17:02:00|2516|2512|2516.4|2512.4|2516.4|2512.4|2516|2512|1
1654534930000|2022-06-06 17:02:10|2516.8|2512.8|2517|2513|2517|2513|2516.8|2512.8|1
1654534950000|2022-06-06 17:02:30|2517.4|2513.4|2517.8|2513.8|2517.8|2513.8|2517.4|2513.4|1
1654534960000|2022-06-06 17:02:40|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|0
1654534970000|2022-06-06 17:02:50|2517.4|2513.4|2517.5|2513.5|2517.5|2513.5|2517.4|2513.4|11
1654534980000|2022-06-06 17:03:00|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|0
1654535010000|2022-06-06 17:03:30|||||||||1
1654535020000|2022-06-06 17:03:40|||||||||1
1654535030000|2022-06-06 17:03:50|||||||||4
1654535060000|2022-06-06 17:04:20|2517.8|2513.8|2517.9|2513.9|2517.9|2513.9|2517.8|2513.8|1
1654535070000|2022-06-06 17:04:30|2518|2514|2517.9|2513.9|2518|2514|2517.9|2513.9|3
1654535090000|2022-06-06 17:04:50|||||||||6
1654535100000|2022-06-06 17:05:00|2518|2514|2517.9|2513.9|2518|2514|2517.9|2513.9|1
1654535140000|2022-06-06 17:05:40|||||||||12
1654535150000|2022-06-06 17:05:50|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|0
1654535190000|2022-06-06 17:06:30|||||||||10
1654535200000|2022-06-06 17:06:40|2517|2513|2516.4|2512.4|2517|2513|2516.3|2512.3|4
1654535210000|2022-06-06 17:06:50|2516.9|2512.9|2516.4|2512.4|2516.9|2512.9|2516.4|2512.4|0
1654535220000|2022-06-06 17:07:00|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|1
1654535290000|2022-06-06 17:08:10|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|2515.9|2511.9|0
1654535340000|2022-06-06 17:09:00|||||||||1
1654535360000|2022-06-06 17:09:20|2515.8|2511.8|2515.9|2511.9|2515.9|2511.9|2515.8|2511.8|3
1654535380000|2022-06-06 17:09:40|2516|2512|2516.4|2512.4|2516.4|2512.4|2516|2512|0
1654535430000|2022-06-06 17:10:30|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|1
1654535440000|2022-06-06 17:10:40|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|1
1654535460000|2022-06-06 17:11:00|2516.8|2512.8|2516.9|2512.9|2516.9|2512.9|2516.8|2512.8|7
1654535470000|2022-06-06 17:11:10|2517.4|2513.4|2517.8|2513.8|2517.8|2513.8|2517.4|2513.4|7
1654535480000|2022-06-06 17:11:20|2517.9|2513.9|2517.8|2513.8|2517.9|2513.9|2517.8|2513.8|3
1654535490000|2022-06-06 17:11:30|2517.9|2513.9|2517.8|2513.8|2517.9|2513.9|2517.8|2513.8|3
1654535500000|2022-06-06 17:11:40|||||||||2
1654535510000|2022-06-06 17:11:50|2517.9|2513.9|2518.3|2514.3|2518.3|2514.3|2517.9|2513.9|9
1654535520000|2022-06-06 17:12:00|2517.9|2513.9|2517.8|2513.8|2518.4|2514.4|2517.8|2513.8|7
1654535560000|2022-06-06 17:12:40|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|3
1654535590000|2022-06-06 17:13:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|0
1654535670000|2022-06-06 17:14:30|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.3|2512.3|2
1654535680000|2022-06-06 17:14:40|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|0
1654535710000|2022-06-06 17:15:10|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|0
1654535730000|2022-06-06 17:15:30|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|0
1654535750000|2022-06-06 17:15:50|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|0
1654535770000|2022-06-06 17:16:10|||||||||1
1654535830000|2022-06-06 17:17:10|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|0
1654535840000|2022-06-06 17:17:20|||||||||1
1654535860000|2022-06-06 17:17:40|2517.4|2513.4|2517.9|2513.9|2517.9|2513.9|2517.4|2513.4|5
1654535870000|2022-06-06 17:17:50|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|10
1654535880000|2022-06-06 17:18:00|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|2517.4|2513.4|0
1654535910000|2022-06-06 17:18:30|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|9
1654535950000|2022-06-06 17:19:10|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|0
1654535960000|2022-06-06 17:19:20|2518.4|2514.4|2518.3|2514.3|2518.4|2514.4|2518.3|2514.3|7
1654535970000|2022-06-06 17:19:30|2518.4|2514.4|2518.3|2514.3|2518.4|2514.4|2518.2|2514.2|8
1654535980000|2022-06-06 17:19:40|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|0
1654536010000|2022-06-06 17:20:10|2519.2|2515.2|2518.2|2514.2|2519.2|2515.2|2518.2|2514.2|15
1654536030000|2022-06-06 17:20:30|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2
1654536040000|2022-06-06 17:20:40|2519.2|2515.2|2518.2|2514.2|2519.2|2515.2|2518.2|2514.2|2
1654536070000|2022-06-06 17:21:10|||||||||21
1654536090000|2022-06-06 17:21:30|2519.2|2515.2|2518.6|2514.6|2519.2|2515.2|2518.6|2514.6|17
1654536100000|2022-06-06 17:21:40|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|0
1654536120000|2022-06-06 17:22:00|2517.8|2513.8|2517.3|2513.3|2517.8|2513.8|2517.3|2513.3|1
1654536130000|2022-06-06 17:22:10|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|0
1654536200000|2022-06-06 17:23:20|||||||||1
1654536220000|2022-06-06 17:23:40|2517.6|2513.6|2517.2|2513.2|2517.6|2513.6|2517.2|2513.2|0
1654536230000|2022-06-06 17:23:50|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2
1654536250000|2022-06-06 17:24:10|2517.2|2513.2|2517.7|2513.7|2517.8|2513.8|2517.2|2513.2|1
1654536260000|2022-06-06 17:24:20|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|0
1654536280000|2022-06-06 17:24:40|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|1
1654536290000|2022-06-06 17:24:50|||||||||1
1654536330000|2022-06-06 17:25:30|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|0
1654536360000|2022-06-06 17:26:00|2517.9|2513.9|2517.7|2513.7|2517.9|2513.9|2517.7|2513.7|4
1654536430000|2022-06-06 17:27:10|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|0
1654536440000|2022-06-06 17:27:20|2516.8|2512.8|2516.7|2512.7|2516.8|2512.8|2516.7|2512.7|0
1654536450000|2022-06-06 17:27:30|2516.3|2512.3|2516.7|2512.7|2516.8|2512.8|2516.3|2512.3|0
1654536460000|2022-06-06 17:27:40|2516.3|2512.3|2516.8|2512.8|2516.8|2512.8|2516.3|2512.3|0
1654536490000|2022-06-06 17:28:10|2516.7|2512.7|2516.3|2512.3|2516.7|2512.7|2516.3|2512.3|3
1654536530000|2022-06-06 17:28:50|||||||||1
1654536540000|2022-06-06 17:29:00|2516.4|2512.4|2516.8|2512.8|2516.8|2512.8|2516.4|2512.4|5
1654536550000|2022-06-06 17:29:10|||||||||2
1654536560000|2022-06-06 17:29:20|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516|2512|1
1654536570000|2022-06-06 17:29:30|2515.9|2511.9|2515.4|2511.4|2515.9|2511.9|2515.4|2511.4|1
1654536590000|2022-06-06 17:29:50|2515.8|2511.8|2516.3|2512.3|2516.7|2512.7|2515.8|2511.8|24
1654591500000|2022-06-07 08:45:00|2515.2|2511.2|2516.2|2512.2|2516.2|2512.2|2515.2|2511.2|2
1654591510000|2022-06-07 08:45:10|2516.3|2512.3|2516.4|2512.4|2516.4|2512.4|2516.3|2512.3|15
1654591520000|2022-06-07 08:45:20|2517.4|2513.4|2517.3|2513.3|2518.2|2514.2|2517.3|2513.3|2
1654591540000|2022-06-07 08:45:40|2516.9|2512.9|2514.8|2510.8|2516.9|2512.9|2514.8|2510.8|9
1654591560000|2022-06-07 08:46:00|2514.4|2510.4|2513.2|2509.2|2514.4|2510.4|2512.3|2508.3|9
1654591570000|2022-06-07 08:46:10|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|1
1654591580000|2022-06-07 08:46:20|2513.2|2509.2|2512.8|2508.8|2513.2|2509.2|2512.8|2508.8|0
1654591590000|2022-06-07 08:46:30|2511.8|2507.8|2510.2|2506.2|2511.8|2507.8|2510.2|2506.2|5
1654591600000|2022-06-07 08:46:40|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|0
1654591610000|2022-06-07 08:46:50|2509.3|2505.3|2509.2|2505.2|2509.3|2505.3|2509.2|2505.2|1
1654591620000|2022-06-07 08:47:00|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|0
1654591630000|2022-06-07 08:47:10|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|6
1654591650000|2022-06-07 08:47:30|2506.7|2502.7|2510.2|2506.2|2510.2|2506.2|2506.7|2502.7|3
1654591660000|2022-06-07 08:47:40|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2
1654591670000|2022-06-07 08:47:50|2510.2|2506.2|2509.8|2505.8|2510.2|2506.2|2509.8|2505.8|3
1654591680000|2022-06-07 08:48:00|2509.6|2505.6|2509.2|2505.2|2509.6|2505.6|2509.2|2505.2|4
1654591700000|2022-06-07 08:48:20|2509.1|2505.1|2508.2|2504.2|2509.1|2505.1|2508.2|2504.2|1
1654591760000|2022-06-07 08:49:20|2507.4|2503.4|2507.1|2503.1|2507.4|2503.4|2507.1|2503.1|53
1654591770000|2022-06-07 08:49:30|2506.1|2502.1|2505.6|2501.6|2506.1|2502.1|2505.6|2501.6|10
1654591780000|2022-06-07 08:49:40|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2504.6|2500.6|2
1654591790000|2022-06-07 08:49:50|||||||||2
1654591800000|2022-06-07 08:50:00|||||||||1
1654591820000|2022-06-07 08:50:20|||||||||1
1654591850000|2022-06-07 08:50:50|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|1
1654591860000|2022-06-07 08:51:00|||||||||1
1654591910000|2022-06-07 08:51:50|2504.1|2500.1|2504|2500|2504.1|2500.1|2503.5|2499.5|157
1654591920000|2022-06-07 08:52:00|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|5
1654591930000|2022-06-07 08:52:10|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|0
1654591950000|2022-06-07 08:52:30|2503.9|2499.9|2503|2499|2503.9|2499.9|2502.9|2498.9|4
1654591980000|2022-06-07 08:53:00|2502.8|2498.8|2502.4|2498.4|2502.8|2498.8|2502.4|2498.4|6
1654592010000|2022-06-07 08:53:30|||||||||2
1654592030000|2022-06-07 08:53:50|||||||||1
1654592040000|2022-06-07 08:54:00|||||||||2
1654592070000|2022-06-07 08:54:30|||||||||1
1654592090000|2022-06-07 08:54:50|||||||||4
1654592100000|2022-06-07 08:55:00|||||||||3
1654592120000|2022-06-07 08:55:20|||||||||1
1654592160000|2022-06-07 08:56:00|||||||||6
1654592180000|2022-06-07 08:56:20|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|21
1654592190000|2022-06-07 08:56:30|2501.9|2497.9|2501.4|2497.4|2501.9|2497.9|2501.4|2497.4|1
1654592200000|2022-06-07 08:56:40|2500.6|2496.6|2497.7|2493.7|2500.6|2496.6|2497.7|2493.7|188
1654592210000|2022-06-07 08:56:50|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|6
1654592220000|2022-06-07 08:57:00|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|3
1654592230000|2022-06-07 08:57:10|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|3
1654592240000|2022-06-07 08:57:20|2497.8|2493.8|2497.9|2493.9|2497.9|2493.9|2497.8|2493.8|3
1654592260000|2022-06-07 08:57:40|2497.5|2493.5|2497.4|2493.4|2497.5|2493.5|2497.4|2493.4|18
1654592270000|2022-06-07 08:57:50|2497.9|2493.9|2498.7|2494.7|2498.7|2494.7|2497.9|2493.9|4
1654592280000|2022-06-07 08:58:00|2498.3|2494.3|2495.8|2491.8|2498.4|2494.4|2495.8|2491.8|2
1654592290000|2022-06-07 08:58:10|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|1
1654592300000|2022-06-07 08:58:20|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|1
1654592310000|2022-06-07 08:58:30|2495.2|2491.2|2493.7|2489.7|2495.2|2491.2|2493.7|2489.7|7
1654592350000|2022-06-07 08:59:10|2494.7|2490.7|2494.3|2490.3|2494.7|2490.7|2494.3|2490.3|8
1654592360000|2022-06-07 08:59:20|2494.8|2490.8|2494.3|2490.3|2494.9|2490.9|2494.3|2490.3|3
1654592370000|2022-06-07 08:59:30|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|0
1654592380000|2022-06-07 08:59:40|2495.2|2491.2|2495.3|2491.3|2495.3|2491.3|2495.2|2491.2|2
1654592400000|2022-06-07 09:00:00|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|3
1654592410000|2022-06-07 09:00:10|||||||||1
1654592420000|2022-06-07 09:00:20|2492.7|2488.7|2491.7|2487.7|2492.7|2488.7|2491.7|2487.7|8
1654592430000|2022-06-07 09:00:30|2491.3|2487.3|2490.7|2486.7|2491.3|2487.3|2490.7|2486.7|8
1654592440000|2022-06-07 09:00:40|2490.8|2486.8|2491.7|2487.7|2491.8|2487.8|2490.8|2486.8|3
1654592450000|2022-06-07 09:00:50|2492.2|2488.2|2491.9|2487.9|2492.2|2488.2|2491.7|2487.7|5
1654592460000|2022-06-07 09:01:00|2491.7|2487.7|2490.3|2486.3|2491.8|2487.8|2490.3|2486.3|36
1654592470000|2022-06-07 09:01:10|2490.7|2486.7|2490.8|2486.8|2490.8|2486.8|2490.7|2486.7|2
1654592480000|2022-06-07 09:01:20|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|0
1654592490000|2022-06-07 09:01:30|||||||||1
1654592500000|2022-06-07 09:01:40|||||||||4
1654592510000|2022-06-07 09:01:50|||||||||3
1654592520000|2022-06-07 09:02:00|||||||||1
1654592540000|2022-06-07 09:02:20|||||||||2
1654592550000|2022-06-07 09:02:30|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|2490.8|2486.8|8
1654592560000|2022-06-07 09:02:40|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2490.3|2486.3|2
1654592570000|2022-06-07 09:02:50|2492.8|2488.8|2493.8|2489.8|2493.8|2489.8|2492.8|2488.8|8
1654592580000|2022-06-07 09:03:00|2494.3|2490.3|2494.3|2490.3|2494.4|2490.4|2494.3|2490.3|3
1654592590000|2022-06-07 09:03:10|2493.9|2489.9|2494.3|2490.3|2494.3|2490.3|2493.9|2489.9|4
1654592600000|2022-06-07 09:03:20|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|0
1654592610000|2022-06-07 09:03:30|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|0
1654592620000|2022-06-07 09:03:40|2494.8|2490.8|2493.8|2489.8|2494.8|2490.8|2493.8|2489.8|3
1654592630000|2022-06-07 09:03:50|2493.9|2489.9|2494.3|2490.3|2494.3|2490.3|2493.9|2489.9|0
1654592640000|2022-06-07 09:04:00|||||||||4
1654592650000|2022-06-07 09:04:10|2494.8|2490.8|2494.9|2490.9|2494.9|2490.9|2494.8|2490.8|1
1654592670000|2022-06-07 09:04:30|2495.3|2491.3|2495.3|2491.3|2495.4|2491.4|2495.3|2491.3|1
1654592680000|2022-06-07 09:04:40|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|1
1654592700000|2022-06-07 09:05:00|2495.9|2491.9|2494.9|2490.9|2495.9|2491.9|2494.9|2490.9|1
1654592730000|2022-06-07 09:05:30|2495.3|2491.3|2496.8|2492.8|2496.8|2492.8|2495.3|2491.3|7
1654592740000|2022-06-07 09:05:40|||||||||1
1654592790000|2022-06-07 09:06:30|||||||||2
1654592800000|2022-06-07 09:06:40|||||||||1
1654592820000|2022-06-07 09:07:00|||||||||4
1654592830000|2022-06-07 09:07:10|||||||||1
1654592840000|2022-06-07 09:07:20|2496.9|2492.9|2496.8|2492.8|2496.9|2492.9|2496.8|2492.8|4
1654592870000|2022-06-07 09:07:50|||||||||2
1654592880000|2022-06-07 09:08:00|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|1
1654592890000|2022-06-07 09:08:10|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|0
1654592910000|2022-06-07 09:08:30|||||||||1
1654592920000|2022-06-07 09:08:40|2497.3|2493.3|2497.8|2493.8|2497.8|2493.8|2497.3|2493.3|1
1654592930000|2022-06-07 09:08:50|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|26
1654592970000|2022-06-07 09:09:30|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|0
1654592980000|2022-06-07 09:09:40|||||||||2
1654593000000|2022-06-07 09:10:00|2499.7|2495.7|2499.8|2495.8|2499.8|2495.8|2499.7|2495.7|8
1654593010000|2022-06-07 09:10:10|||||||||1
1654593030000|2022-06-07 09:10:30|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|1
1654593060000|2022-06-07 09:11:00|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|4
1654593080000|2022-06-07 09:11:20|||||||||1
1654593100000|2022-06-07 09:11:40|2499.8|2495.8|2499.3|2495.3|2499.8|2495.8|2499.3|2495.3|1
1654593120000|2022-06-07 09:12:00|2497.8|2493.8|2496.4|2492.4|2497.8|2493.8|2496.4|2492.4|16
1654593130000|2022-06-07 09:12:10|||||||||3
1654593240000|2022-06-07 09:14:00|||||||||3
1654593340000|2022-06-07 09:15:40|2496.9|2492.9|2496.9|2492.9|2497|2493|2496.9|2492.9|8
1654593350000|2022-06-07 09:15:50|2497.1|2493.1|2499.1|2495.1|2499.1|2495.1|2497.1|2493.1|15
1654593360000|2022-06-07 09:16:00|2499|2495|2498.9|2494.9|2499|2495|2498.9|2494.9|0
1654593370000|2022-06-07 09:16:10|2499|2495|2499|2495|2499|2495|2498.9|2494.9|0
1654593420000|2022-06-07 09:17:00|2499.4|2495.4|2499.1|2495.1|2499.6|2495.6|2499.1|2495.1|142
1654593430000|2022-06-07 09:17:10|2500.6|2496.6|2500.1|2496.1|2500.6|2496.6|2499.9|2495.9|33
1654593440000|2022-06-07 09:17:20|||||||||4
1654593470000|2022-06-07 09:17:50|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|11
1654593480000|2022-06-07 09:18:00|2500.2|2496.2|2500.1|2496.1|2500.2|2496.2|2500.1|2496.1|0
1654593520000|2022-06-07 09:18:40|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|0
1654593550000|2022-06-07 09:19:10|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|2500.2|2496.2|94
1654593570000|2022-06-07 09:19:30|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|0
1654593590000|2022-06-07 09:19:50|2500.6|2496.6|2500.1|2496.1|2500.6|2496.6|2500.1|2496.1|1
1654593600000|2022-06-07 09:20:00|2499.2|2495.2|2498.8|2494.8|2499.2|2495.2|2498.8|2494.8|2
1654593610000|2022-06-07 09:20:10|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|0
1654593620000|2022-06-07 09:20:20|2499.1|2495.1|2499.2|2495.2|2499.2|2495.2|2499.1|2495.1|3
1654593630000|2022-06-07 09:20:30|2499.6|2495.6|2498.7|2494.7|2499.6|2495.6|2498.7|2494.7|0
1654593640000|2022-06-07 09:20:40|2497.7|2493.7|2497.1|2493.1|2497.7|2493.7|2497.1|2493.1|2
1654593650000|2022-06-07 09:20:50|||||||||1
1654593660000|2022-06-07 09:21:00|||||||||2
1654593680000|2022-06-07 09:21:20|||||||||1
1654593700000|2022-06-07 09:21:40|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|0
1654593720000|2022-06-07 09:22:00|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|6
1654593790000|2022-06-07 09:23:10|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|4
1654593840000|2022-06-07 09:24:00|||||||||10
1654593860000|2022-06-07 09:24:20|||||||||1
1654593880000|2022-06-07 09:24:40|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|0
1654593900000|2022-06-07 09:25:00|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|1
1654593970000|2022-06-07 09:26:10|2496.8|2492.8|2497.1|2493.1|2497.1|2493.1|2496.6|2492.6|5
1654593980000|2022-06-07 09:26:20|||||||||21
1654593990000|2022-06-07 09:26:30|2497.6|2493.6|2498.6|2494.6|2498.6|2494.6|2497.6|2493.6|1
1654594000000|2022-06-07 09:26:40|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|0
1654594080000|2022-06-07 09:28:00|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|4
1654594090000|2022-06-07 09:28:10|||||||||1
1654594120000|2022-06-07 09:28:40|||||||||1
1654594140000|2022-06-07 09:29:00|||||||||1
1654594150000|2022-06-07 09:29:10|||||||||1
1654594210000|2022-06-07 09:30:10|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|0
1654594250000|2022-06-07 09:30:50|||||||||1
1654594260000|2022-06-07 09:31:00|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|3
1654594290000|2022-06-07 09:31:30|2496.1|2492.1|2496.6|2492.6|2496.6|2492.6|2496.1|2492.1|1
1654594320000|2022-06-07 09:32:00|2497.5|2493.5|2499.1|2495.1|2499.1|2495.1|2497.5|2493.5|2
1654594340000|2022-06-07 09:32:20|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|0
1654594370000|2022-06-07 09:32:50|||||||||3
1654594380000|2022-06-07 09:33:00|2498.6|2494.6|2498.1|2494.1|2498.6|2494.6|2498.1|2494.1|2
1654594390000|2022-06-07 09:33:10|2496.6|2492.6|2496.2|2492.2|2496.6|2492.6|2496.2|2492.2|1
1654594400000|2022-06-07 09:33:20|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|0
1654594410000|2022-06-07 09:33:30|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|0
1654594420000|2022-06-07 09:33:40|2497.2|2493.2|2498.1|2494.1|2498.1|2494.1|2497.2|2493.2|1
1654594440000|2022-06-07 09:34:00|2497.2|2493.2|2496.2|2492.2|2497.2|2493.2|2496.2|2492.2|1
1654594450000|2022-06-07 09:34:10|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|1
1654594460000|2022-06-07 09:34:20|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|0
1654594500000|2022-06-07 09:35:00|2497.1|2493.1|2496.1|2492.1|2497.1|2493.1|2496.1|2492.1|0
1654594560000|2022-06-07 09:36:00|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|22
1654594580000|2022-06-07 09:36:20|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2
1654594610000|2022-06-07 09:36:50|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|0
1654594620000|2022-06-07 09:37:00|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|2495.6|2491.6|5
1654594630000|2022-06-07 09:37:10|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|0
1654594650000|2022-06-07 09:37:30|2496|2492|2495.6|2491.6|2496|2492|2495.6|2491.6|1
1654594660000|2022-06-07 09:37:40|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|1
1654594720000|2022-06-07 09:38:40|||||||||1
1654594740000|2022-06-07 09:39:00|2494.7|2490.7|2495.1|2491.1|2495.1|2491.1|2494.7|2490.7|74
1654594750000|2022-06-07 09:39:10|||||||||2
1654594780000|2022-06-07 09:39:40|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|0
1654594800000|2022-06-07 09:40:00|||||||||1
1654594810000|2022-06-07 09:40:10|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|0
1654594880000|2022-06-07 09:41:20|||||||||1
1654594920000|2022-06-07 09:42:00|2495.2|2491.2|2493.6|2489.6|2495.2|2491.2|2493.6|2489.6|20
1654594930000|2022-06-07 09:42:10|2493.2|2489.2|2493.7|2489.7|2493.7|2489.7|2493.2|2489.2|5
1654594940000|2022-06-07 09:42:20|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|1
1654594950000|2022-06-07 09:42:30|2493.2|2489.2|2493.7|2489.7|2493.7|2489.7|2493.2|2489.2|1
1654594960000|2022-06-07 09:42:40|2494.1|2490.1|2493.7|2489.7|2494.1|2490.1|2493.7|2489.7|3
1654594980000|2022-06-07 09:43:00|2494.1|2490.1|2494.2|2490.2|2494.2|2490.2|2494.1|2490.1|0
1654594990000|2022-06-07 09:43:10|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|0
1654595000000|2022-06-07 09:43:20|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|1
1654595020000|2022-06-07 09:43:40|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|0
1654595030000|2022-06-07 09:43:50|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|3
1654595040000|2022-06-07 09:44:00|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|0
1654595080000|2022-06-07 09:44:40|2494.1|2490.1|2494.2|2490.2|2494.2|2490.2|2494.1|2490.1|21
1654595090000|2022-06-07 09:44:50|||||||||3
1654595100000|2022-06-07 09:45:00|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|1
1654595200000|2022-06-07 09:46:40|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|0
1654595210000|2022-06-07 09:46:50|||||||||1
1654595220000|2022-06-07 09:47:00|||||||||2
1654595230000|2022-06-07 09:47:10|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2
1654595240000|2022-06-07 09:47:20|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|1
1654595270000|2022-06-07 09:47:50|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|0
1654595280000|2022-06-07 09:48:00|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|1
1654595290000|2022-06-07 09:48:10|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|0
1654595330000|2022-06-07 09:48:50|2493.7|2489.7|2493.8|2489.8|2493.8|2489.8|2493.7|2489.7|0
1654595340000|2022-06-07 09:49:00|2494.2|2490.2|2494.2|2490.2|2494.7|2490.7|2493.7|2489.7|2
1654595350000|2022-06-07 09:49:10|2493.7|2489.7|2494.2|2490.2|2494.2|2490.2|2493.7|2489.7|0
1654595360000|2022-06-07 09:49:20|2494.1|2490.1|2494.2|2490.2|2494.2|2490.2|2494.1|2490.1|0
1654595380000|2022-06-07 09:49:40|2494.1|2490.1|2493.7|2489.7|2494.1|2490.1|2493.7|2489.7|0
1654595390000|2022-06-07 09:49:50|2494.1|2490.1|2494.1|2490.1|2494.2|2490.2|2494.1|2490.1|0
1654595400000|2022-06-07 09:50:00|2494.2|2490.2|2493.2|2489.2|2494.2|2490.2|2493.2|2489.2|2
1654595410000|2022-06-07 09:50:10|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|2493.6|2489.6|0
1654595430000|2022-06-07 09:50:30|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|1
1654595450000|2022-06-07 09:50:50|2494.2|2490.2|2493.7|2489.7|2494.2|2490.2|2493.7|2489.7|2
1654595460000|2022-06-07 09:51:00|2493.3|2489.3|2493.7|2489.7|2494.1|2490.1|2493.3|2489.3|12
1654595470000|2022-06-07 09:51:10|||||||||2
1654595480000|2022-06-07 09:51:20|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|0
1654595490000|2022-06-07 09:51:30|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|1
1654595520000|2022-06-07 09:52:00|2494.3|2490.3|2494.1|2490.1|2494.3|2490.3|2494.1|2490.1|2
1654595530000|2022-06-07 09:52:10|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|0
1654595580000|2022-06-07 09:53:00|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|5
1654595630000|2022-06-07 09:53:50|||||||||21
1654595660000|2022-06-07 09:54:20|||||||||1
1654595700000|2022-06-07 09:55:00|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|1
1654595710000|2022-06-07 09:55:10|||||||||1
1654595730000|2022-06-07 09:55:30|2494.2|2490.2|2493.2|2489.2|2494.2|2490.2|2493.2|2489.2|1
1654595740000|2022-06-07 09:55:40|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|0
1654595770000|2022-06-07 09:56:10|||||||||1
1654595800000|2022-06-07 09:56:40|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|0
1654595810000|2022-06-07 09:56:50|||||||||1
1654595840000|2022-06-07 09:57:20|||||||||1
1654595850000|2022-06-07 09:57:30|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|0
1654595880000|2022-06-07 09:58:00|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|1
1654595920000|2022-06-07 09:58:40|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|0
1654595950000|2022-06-07 09:59:10|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|0
1654595990000|2022-06-07 09:59:50|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|0
1654596000000|2022-06-07 10:00:00|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|5
1654596030000|2022-06-07 10:00:30|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|5
1654596060000|2022-06-07 10:01:00|||||||||9
1654596090000|2022-06-07 10:01:30|2495.7|2491.7|2501.2|2497.2|2501.7|2497.7|2495.7|2491.7|43
1654596100000|2022-06-07 10:01:40|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|8
1654596110000|2022-06-07 10:01:50|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.2|2494.2|3
1654596120000|2022-06-07 10:02:00|2498.2|2494.2|2498.3|2494.3|2498.3|2494.3|2498.2|2494.2|1
1654596130000|2022-06-07 10:02:10|2499.3|2495.3|2499.3|2495.3|2499.7|2495.7|2499.2|2495.2|2
1654596140000|2022-06-07 10:02:20|2499.2|2495.2|2499.2|2495.2|2499.3|2495.3|2499.2|2495.2|2
1654596150000|2022-06-07 10:02:30|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2497.7|2493.7|1
1654596160000|2022-06-07 10:02:40|2498.2|2494.2|2498.3|2494.3|2498.3|2494.3|2498.2|2494.2|1
1654596180000|2022-06-07 10:03:00|2498.2|2494.2|2499.3|2495.3|2499.3|2495.3|2497.7|2493.7|7
1654596200000|2022-06-07 10:03:20|2499.2|2495.2|2497.3|2493.3|2499.2|2495.2|2497.3|2493.3|2
1654596210000|2022-06-07 10:03:30|2497.7|2493.7|2498.8|2494.8|2498.8|2494.8|2497.7|2493.7|2
1654596220000|2022-06-07 10:03:40|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|0
1654596240000|2022-06-07 10:04:00|2498.2|2494.2|2497.2|2493.2|2498.2|2494.2|2497.2|2493.2|5
1654596250000|2022-06-07 10:04:10|2496.7|2492.7|2498.2|2494.2|2498.2|2494.2|2496.7|2492.7|6
1654596260000|2022-06-07 10:04:20|||||||||6
1654596270000|2022-06-07 10:04:30|2499.2|2495.2|2498.2|2494.2|2499.7|2495.7|2498.2|2494.2|3
1654596280000|2022-06-07 10:04:40|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2498.7|2494.7|2
1654596290000|2022-06-07 10:04:50|2498.2|2494.2|2499.2|2495.2|2499.2|2495.2|2498.2|2494.2|2
1654596300000|2022-06-07 10:05:00|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|1
1654596310000|2022-06-07 10:05:10|2499.2|2495.2|2499.1|2495.1|2499.2|2495.2|2499.1|2495.1|2
1654596320000|2022-06-07 10:05:20|2499.2|2495.2|2498.2|2494.2|2499.2|2495.2|2498.2|2494.2|3
1654596360000|2022-06-07 10:06:00|||||||||1
1654596400000|2022-06-07 10:06:40|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|1
1654596410000|2022-06-07 10:06:50|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|0
1654596420000|2022-06-07 10:07:00|2497.7|2493.7|2497.2|2493.2|2497.7|2493.7|2497.2|2493.2|3
1654596460000|2022-06-07 10:07:40|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2
1654596470000|2022-06-07 10:07:50|2498.2|2494.2|2497.2|2493.2|2498.7|2494.7|2497.2|2493.2|3
1654596510000|2022-06-07 10:08:30|2496.3|2492.3|2496.2|2492.2|2496.3|2492.3|2496.2|2492.2|2
1654596530000|2022-06-07 10:08:50|||||||||3
1654596540000|2022-06-07 10:09:00|2495.7|2491.7|2495.7|2491.7|2496.2|2492.2|2495.7|2491.7|5
1654596570000|2022-06-07 10:09:30|||||||||1
1654596580000|2022-06-07 10:09:40|2496|2492|2497.2|2493.2|2497.2|2493.2|2496|2492|7
1654596590000|2022-06-07 10:09:50|2497.4|2493.4|2497.7|2493.7|2497.8|2493.8|2497.4|2493.4|1
1654596600000|2022-06-07 10:10:00|2497.3|2493.3|2498.2|2494.2|2498.2|2494.2|2497.3|2493.3|6
1654596610000|2022-06-07 10:10:10|||||||||8
1654596620000|2022-06-07 10:10:20|2499.3|2495.3|2499.2|2495.2|2499.3|2495.3|2499.2|2495.2|3
1654596630000|2022-06-07 10:10:30|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|1
1654596670000|2022-06-07 10:11:10|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|29
1654596690000|2022-06-07 10:11:30|2498.7|2494.7|2498.2|2494.2|2498.7|2494.7|2497.7|2493.7|5
1654596700000|2022-06-07 10:11:40|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|0
1654596720000|2022-06-07 10:12:00|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|0
1654596730000|2022-06-07 10:12:10|2496.7|2492.7|2498.2|2494.2|2498.2|2494.2|2496.7|2492.7|4
1654596740000|2022-06-07 10:12:20|2498.3|2494.3|2496.3|2492.3|2498.3|2494.3|2496.3|2492.3|2
1654596770000|2022-06-07 10:12:50|2495.5|2491.5|2496.2|2492.2|2496.3|2492.3|2495.5|2491.5|3
1654596780000|2022-06-07 10:13:00|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|1
1654596790000|2022-06-07 10:13:10|||||||||1
1654596810000|2022-06-07 10:13:30|||||||||1
1654596820000|2022-06-07 10:13:40|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|1
1654596830000|2022-06-07 10:13:50|2497.2|2493.2|2497.2|2493.2|2497.3|2493.3|2497.2|2493.2|2
1654596840000|2022-06-07 10:14:00|2497.3|2493.3|2497.8|2493.8|2497.9|2493.9|2497.3|2493.3|3
1654596850000|2022-06-07 10:14:10|2497.7|2493.7|2498.4|2494.4|2498.4|2494.4|2497.7|2493.7|2
1654596860000|2022-06-07 10:14:20|2498.2|2494.2|2498.3|2494.3|2498.3|2494.3|2498.2|2494.2|1
1654596870000|2022-06-07 10:14:30|2498.2|2494.2|2498.3|2494.3|2498.3|2494.3|2498.2|2494.2|2
1654596880000|2022-06-07 10:14:40|||||||||1
1654596890000|2022-06-07 10:14:50|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|20
1654596900000|2022-06-07 10:15:00|2499.2|2495.2|2498.2|2494.2|2499.2|2495.2|2498.2|2494.2|3
1654596910000|2022-06-07 10:15:10|2497.7|2493.7|2497.3|2493.3|2497.7|2493.7|2497.3|2493.3|0
1654596960000|2022-06-07 10:16:00|2497.7|2493.7|2498.3|2494.3|2498.8|2494.8|2497.7|2493.7|7
1654596970000|2022-06-07 10:16:10|2498.2|2494.2|2498.2|2494.2|2498.3|2494.3|2497.7|2493.7|3
1654596980000|2022-06-07 10:16:20|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|1
1654596990000|2022-06-07 10:16:30|2496.8|2492.8|2496.3|2492.3|2496.8|2492.8|2496.3|2492.3|3
1654597020000|2022-06-07 10:17:00|2496.2|2492.2|2495.5|2491.5|2496.2|2492.2|2495.5|2491.5|3
1654597030000|2022-06-07 10:17:10|2495.9|2491.9|2495.9|2491.9|2495.9|2491.9|2495.9|2491.9|0
1654597060000|2022-06-07 10:17:40|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|0
1654597080000|2022-06-07 10:18:00|2495.8|2491.8|2495.7|2491.7|2496.3|2492.3|2495.7|2491.7|1
1654597140000|2022-06-07 10:19:00|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|4
1654597150000|2022-06-07 10:19:10|2495.4|2491.4|2495.3|2491.3|2495.4|2491.4|2495.3|2491.3|1
1654597170000|2022-06-07 10:19:30|2495.4|2491.4|2495.3|2491.3|2495.4|2491.4|2495.3|2491.3|1
1654597210000|2022-06-07 10:20:10|2495.7|2491.7|2495.4|2491.4|2495.9|2491.9|2495.4|2491.4|2
1654597220000|2022-06-07 10:20:20|2495.5|2491.5|2495.9|2491.9|2495.9|2491.9|2495.4|2491.4|1
1654597230000|2022-06-07 10:20:30|2495.5|2491.5|2495.4|2491.4|2495.9|2491.9|2495.4|2491.4|2
1654597240000|2022-06-07 10:20:40|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|0
1654597250000|2022-06-07 10:20:50|2495.7|2491.7|2495.3|2491.3|2495.9|2491.9|2495.3|2491.3|1
1654597260000|2022-06-07 10:21:00|2495.9|2491.9|2495.8|2491.8|2495.9|2491.9|2495.8|2491.8|2
1654597270000|2022-06-07 10:21:10|2495.3|2491.3|2496.3|2492.3|2496.4|2492.4|2495.3|2491.3|2
1654597340000|2022-06-07 10:22:20|||||||||2
1654597380000|2022-06-07 10:23:00|2495.9|2491.9|2495.9|2491.9|2495.9|2491.9|2495.9|2491.9|2
1654597390000|2022-06-07 10:23:10|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|1
1654597400000|2022-06-07 10:23:20|2495.7|2491.7|2494.3|2490.3|2495.7|2491.7|2494.3|2490.3|3
1654597440000|2022-06-07 10:24:00|||||||||24
1654597450000|2022-06-07 10:24:10|||||||||2
1654597460000|2022-06-07 10:24:20|2493.3|2489.3|2493.7|2489.7|2493.7|2489.7|2493.3|2489.3|63
1654597470000|2022-06-07 10:24:30|2494.2|2490.2|2494.2|2490.2|2494.7|2490.7|2494.2|2490.2|1
1654597480000|2022-06-07 10:24:40|2494.7|2490.7|2494.2|2490.2|2494.7|2490.7|2494.2|2490.2|2
1654597490000|2022-06-07 10:24:50|2494.7|2490.7|2494.2|2490.2|2494.7|2490.7|2494.2|2490.2|0
1654597500000|2022-06-07 10:25:00|2494.7|2490.7|2495.2|2491.2|2495.2|2491.2|2494.2|2490.2|1
1654597510000|2022-06-07 10:25:10|2495.7|2491.7|2496.2|2492.2|2496.7|2492.7|2495.7|2491.7|2
1654597560000|2022-06-07 10:26:00|||||||||6
1654597680000|2022-06-07 10:28:00|||||||||1
1654597690000|2022-06-07 10:28:10|2495.7|2491.7|2496.2|2492.2|2496.2|2492.2|2495.7|2491.7|0
1654597790000|2022-06-07 10:29:50|||||||||1
1654597850000|2022-06-07 10:30:50|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|1
1654597860000|2022-06-07 10:31:00|2494.7|2490.7|2496.2|2492.2|2496.2|2492.2|2494.7|2490.7|5
1654597890000|2022-06-07 10:31:30|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|0
1654597900000|2022-06-07 10:31:40|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|0
1654597920000|2022-06-07 10:32:00|2495.8|2491.8|2495.7|2491.7|2495.8|2491.8|2495.7|2491.7|3
1654597950000|2022-06-07 10:32:30|2496.2|2492.2|2496.2|2492.2|2496.7|2492.7|2496.2|2492.2|21
1654597980000|2022-06-07 10:33:00|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|1
1654598020000|2022-06-07 10:33:40|2495.8|2491.8|2496.2|2492.2|2496.2|2492.2|2495.8|2491.8|0
1654598040000|2022-06-07 10:34:00|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|1
1654598100000|2022-06-07 10:35:00|||||||||1
1654598160000|2022-06-07 10:36:00|||||||||2
1654598170000|2022-06-07 10:36:10|2495.2|2491.2|2498.2|2494.2|2498.2|2494.2|2495.2|2491.2|10
1654598220000|2022-06-07 10:37:00|||||||||1
1654598270000|2022-06-07 10:37:50|||||||||1
1654598280000|2022-06-07 10:38:00|2497.3|2493.3|2497.2|2493.2|2497.3|2493.3|2497.2|2493.2|5
1654598290000|2022-06-07 10:38:10|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|2497.6|2493.6|0
1654598320000|2022-06-07 10:38:40|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|0
1654598330000|2022-06-07 10:38:50|||||||||1
1654598340000|2022-06-07 10:39:00|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|3
1654598370000|2022-06-07 10:39:30|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|1
1654598450000|2022-06-07 10:40:50|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|1
1654598460000|2022-06-07 10:41:00|||||||||4
1654598510000|2022-06-07 10:41:50|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|2498.1|2494.1|1
1654598520000|2022-06-07 10:42:00|2497.7|2493.7|2497.1|2493.1|2497.7|2493.7|2497.1|2493.1|2
1654598570000|2022-06-07 10:42:50|||||||||1
1654598580000|2022-06-07 10:43:00|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|1
1654598590000|2022-06-07 10:43:10|2496.1|2492.1|2495.7|2491.7|2496.1|2492.1|2495.7|2491.7|0
1654598610000|2022-06-07 10:43:30|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|0
1654598640000|2022-06-07 10:44:00|2495.7|2491.7|2495.2|2491.2|2495.7|2491.7|2495.1|2491.1|3
1654598650000|2022-06-07 10:44:10|2495.1|2491.1|2495.1|2491.1|2495.2|2491.2|2495.1|2491.1|0
1654598660000|2022-06-07 10:44:20|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|0
1654598680000|2022-06-07 10:44:40|||||||||1
1654598690000|2022-06-07 10:44:50|||||||||1
1654598700000|2022-06-07 10:45:00|||||||||1
1654598740000|2022-06-07 10:45:40|2495.6|2491.6|2496.2|2492.2|2496.2|2492.2|2495.6|2491.6|1
1654598750000|2022-06-07 10:45:50|2496.1|2492.1|2496.1|2492.1|2496.2|2492.2|2496.1|2492.1|0
1654598760000|2022-06-07 10:46:00|2496.6|2492.6|2497.2|2493.2|2497.2|2493.2|2496.6|2492.6|2
1654598810000|2022-06-07 10:46:50|||||||||1
1654598820000|2022-06-07 10:47:00|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.7|2492.7|2
1654598830000|2022-06-07 10:47:10|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|0
1654598870000|2022-06-07 10:47:50|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2
1654598880000|2022-06-07 10:48:00|2496.1|2492.1|2495.7|2491.7|2496.1|2492.1|2495.7|2491.7|5
1654598900000|2022-06-07 10:48:20|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|0
1654598910000|2022-06-07 10:48:30|2495.7|2491.7|2495.7|2491.7|2495.8|2491.8|2495.7|2491.7|0
1654598920000|2022-06-07 10:48:40|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.7|2491.7|0
1654598930000|2022-06-07 10:48:50|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|1
1654598940000|2022-06-07 10:49:00|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|1
1654598980000|2022-06-07 10:49:40|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|0
1654598990000|2022-06-07 10:49:50|||||||||2
1654599000000|2022-06-07 10:50:00|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|0
1654599010000|2022-06-07 10:50:10|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|0
1654599020000|2022-06-07 10:50:20|2497.2|2493.2|2498.1|2494.1|2498.1|2494.1|2497.1|2493.1|4
1654599060000|2022-06-07 10:51:00|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2
1654599080000|2022-06-07 10:51:20|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|0
1654599090000|2022-06-07 10:51:30|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|0
1654599110000|2022-06-07 10:51:50|||||||||1
1654599120000|2022-06-07 10:52:00|||||||||2
1654599170000|2022-06-07 10:52:50|2495.7|2491.7|2496.1|2492.1|2496.1|2492.1|2494.8|2490.8|2
1654599180000|2022-06-07 10:53:00|2496.5|2492.5|2496.1|2492.1|2496.6|2492.6|2495.2|2491.2|2
1654599250000|2022-06-07 10:54:10|2496.2|2492.2|2496.6|2492.6|2496.6|2492.6|2496.2|2492.2|0
1654599260000|2022-06-07 10:54:20|||||||||1
1654599280000|2022-06-07 10:54:40|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|1
1654599290000|2022-06-07 10:54:50|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|1
1654599300000|2022-06-07 10:55:00|2496.2|2492.2|2496.1|2492.1|2496.2|2492.2|2496.1|2492.1|0
1654599310000|2022-06-07 10:55:10|2496.2|2492.2|2496.1|2492.1|2496.2|2492.2|2496.1|2492.1|0
1654599350000|2022-06-07 10:55:50|||||||||1
1654599360000|2022-06-07 10:56:00|||||||||1
1654599400000|2022-06-07 10:56:40|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|0
1654599410000|2022-06-07 10:56:50|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|2496.6|2492.6|1
1654599420000|2022-06-07 10:57:00|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|0
1654599430000|2022-06-07 10:57:10|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|0
1654599450000|2022-06-07 10:57:30|2497.5|2493.5|2497.2|2493.2|2497.7|2493.7|2497.2|2493.2|1
1654599470000|2022-06-07 10:57:50|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|2497.1|2493.1|1
1654599480000|2022-06-07 10:58:00|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|1
1654599490000|2022-06-07 10:58:10|2496.2|2492.2|2496.1|2492.1|2496.2|2492.2|2496.1|2492.1|1
1654599530000|2022-06-07 10:58:50|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|3
1654599540000|2022-06-07 10:59:00|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|0
1654599550000|2022-06-07 10:59:10|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|5
1654599560000|2022-06-07 10:59:20|2494.2|2490.2|2494.1|2490.1|2494.2|2490.2|2494.1|2490.1|0
1654599570000|2022-06-07 10:59:30|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|0
1654599580000|2022-06-07 10:59:40|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|1
1654599650000|2022-06-07 11:00:50|||||||||1
1654599700000|2022-06-07 11:01:40|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|2495.1|2491.1|5
1654599840000|2022-06-07 11:04:00|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|1
1654599860000|2022-06-07 11:04:20|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|1
1654599900000|2022-06-07 11:05:00|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|2494.6|2490.6|0
1654599960000|2022-06-07 11:06:00|||||||||1
1654599980000|2022-06-07 11:06:20|2494.2|2490.2|2495|2491|2495|2491|2494.2|2490.2|2
1654599990000|2022-06-07 11:06:30|2495.1|2491.1|2495.3|2491.3|2495.3|2491.3|2495.1|2491.1|7
1654600000000|2022-06-07 11:06:40|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|0
1654600020000|2022-06-07 11:07:00|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.1|2492.1|0
1654600080000|2022-06-07 11:08:00|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|2496.1|2492.1|0
1654600130000|2022-06-07 11:08:50|2500.7|2496.7|2499.3|2495.3|2500.7|2496.7|2498.7|2494.7|5
1654600140000|2022-06-07 11:09:00|2500.2|2496.2|2500.1|2496.1|2500.2|2496.2|2500.1|2496.1|6
1654600150000|2022-06-07 11:09:10|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|3
1654600160000|2022-06-07 11:09:20|2499.2|2495.2|2498.3|2494.3|2499.2|2495.2|2498.1|2494.1|157
1654600170000|2022-06-07 11:09:30|||||||||2
1654600210000|2022-06-07 11:10:10|||||||||2
1654600230000|2022-06-07 11:10:30|2498.2|2494.2|2497.3|2493.3|2498.2|2494.2|2497.3|2493.3|1
1654600260000|2022-06-07 11:11:00|2496.7|2492.7|2497.3|2493.3|2497.3|2493.3|2496.7|2492.7|4
1654600270000|2022-06-07 11:11:10|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.3|2492.3|0
1654600290000|2022-06-07 11:11:30|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|2496.3|2492.3|1
1654600300000|2022-06-07 11:11:40|||||||||1
1654600310000|2022-06-07 11:11:50|||||||||2
1654600360000|2022-06-07 11:12:40|||||||||4
1654600370000|2022-06-07 11:12:50|||||||||1
1654600430000|2022-06-07 11:13:50|||||||||1
1654600440000|2022-06-07 11:14:00|||||||||1
1654600500000|2022-06-07 11:15:00|2497.1|2493.1|2497.3|2493.3|2497.3|2493.3|2496.8|2492.8|3
1654600510000|2022-06-07 11:15:10|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|0
1654600520000|2022-06-07 11:15:20|||||||||1
1654600620000|2022-06-07 11:17:00|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2496.8|2492.8|2
1654600630000|2022-06-07 11:17:10|||||||||1
1654600650000|2022-06-07 11:17:30|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|0
1654600660000|2022-06-07 11:17:40|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|1
1654600740000|2022-06-07 11:19:00|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|9
1654600750000|2022-06-07 11:19:10|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|1
1654600770000|2022-06-07 11:19:30|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|12
1654600820000|2022-06-07 11:20:20|2500.2|2496.2|2500.3|2496.3|2500.3|2496.3|2500.2|2496.2|1
1654600840000|2022-06-07 11:20:40|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|21
1654600850000|2022-06-07 11:20:50|2500.5|2496.5|2499.8|2495.8|2500.5|2496.5|2499.4|2495.4|5
1654600870000|2022-06-07 11:21:10|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|1
1654600900000|2022-06-07 11:21:40|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|1
1654600910000|2022-06-07 11:21:50|||||||||1
1654600920000|2022-06-07 11:22:00|2499.3|2495.3|2500.3|2496.3|2500.4|2496.4|2499.3|2495.3|2
1654600930000|2022-06-07 11:22:10|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|3
1654600960000|2022-06-07 11:22:40|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|56
1654600970000|2022-06-07 11:22:50|2502.9|2498.9|2502.3|2498.3|2502.9|2498.9|2502.3|2498.3|5
1654601000000|2022-06-07 11:23:20|2503.8|2499.8|2504.3|2500.3|2505.5|2501.5|2503.8|2499.8|8
1654601020000|2022-06-07 11:23:40|2503.9|2499.9|2504.3|2500.3|2504.3|2500.3|2503.9|2499.9|0
1654601030000|2022-06-07 11:23:50|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|0
1654601040000|2022-06-07 11:24:00|2504.3|2500.3|2503.3|2499.3|2504.3|2500.3|2503.3|2499.3|0
1654601050000|2022-06-07 11:24:10|2504.4|2500.4|2505.3|2501.3|2505.3|2501.3|2504.4|2500.4|1
1654601060000|2022-06-07 11:24:20|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2
1654601070000|2022-06-07 11:24:30|||||||||3
1654601080000|2022-06-07 11:24:40|||||||||1
1654601100000|2022-06-07 11:25:00|||||||||5
1654601110000|2022-06-07 11:25:10|||||||||2
1654601120000|2022-06-07 11:25:20|||||||||2
1654601130000|2022-06-07 11:25:30|||||||||2
1654601150000|2022-06-07 11:25:50|||||||||2
1654601160000|2022-06-07 11:26:00|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2
1654601170000|2022-06-07 11:26:10|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|1
1654601180000|2022-06-07 11:26:20|||||||||1
1654601190000|2022-06-07 11:26:30|2504.4|2500.4|2505.3|2501.3|2506.8|2502.8|2504.4|2500.4|25
1654601210000|2022-06-07 11:26:50|||||||||1
1654601220000|2022-06-07 11:27:00|||||||||3
1654601230000|2022-06-07 11:27:10|||||||||1
1654601250000|2022-06-07 11:27:30|||||||||1
1654601260000|2022-06-07 11:27:40|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2
1654601280000|2022-06-07 11:28:00|2503.8|2499.8|2504.3|2500.3|2504.3|2500.3|2503.8|2499.8|11
1654601290000|2022-06-07 11:28:10|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|0
1654601300000|2022-06-07 11:28:20|||||||||2
1654601320000|2022-06-07 11:28:40|||||||||1
1654601340000|2022-06-07 11:29:00|||||||||1
1654601360000|2022-06-07 11:29:20|||||||||2
1654601370000|2022-06-07 11:29:30|||||||||1
1654601380000|2022-06-07 11:29:40|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|0
1654601390000|2022-06-07 11:29:50|||||||||1
1654601410000|2022-06-07 11:30:10|2504.8|2500.8|2504.3|2500.3|2504.8|2500.8|2504.3|2500.3|1
1654601420000|2022-06-07 11:30:20|||||||||2
1654601430000|2022-06-07 11:30:30|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|3
1654601440000|2022-06-07 11:30:40|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|1
1654601450000|2022-06-07 11:30:50|||||||||1
1654601470000|2022-06-07 11:31:10|||||||||1
1654601490000|2022-06-07 11:31:30|||||||||4
1654601520000|2022-06-07 11:32:00|||||||||1
1654601540000|2022-06-07 11:32:20|||||||||3
1654601560000|2022-06-07 11:32:40|||||||||1
1654601580000|2022-06-07 11:33:00|||||||||1
1654601590000|2022-06-07 11:33:10|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|4
1654601600000|2022-06-07 11:33:20|||||||||1
1654601620000|2022-06-07 11:33:40|||||||||1
1654601650000|2022-06-07 11:34:10|||||||||1
1654601660000|2022-06-07 11:34:20|2504.7|2500.7|2506.3|2502.3|2506.3|2502.3|2504.7|2500.7|7
1654601670000|2022-06-07 11:34:30|||||||||2
1654601680000|2022-06-07 11:34:40|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|0
1654601690000|2022-06-07 11:34:50|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|2
1654601700000|2022-06-07 11:35:00|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|0
1654601710000|2022-06-07 11:35:10|2507.1|2503.1|2507.3|2503.3|2507.3|2503.3|2507.1|2503.1|6
1654601720000|2022-06-07 11:35:20|2508.6|2504.6|2508.7|2504.7|2508.7|2504.7|2508.6|2504.6|7
1654601730000|2022-06-07 11:35:30|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|1
1654601740000|2022-06-07 11:35:40|||||||||2
1654601750000|2022-06-07 11:35:50|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|1
1654601760000|2022-06-07 11:36:00|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2
1654601770000|2022-06-07 11:36:10|||||||||1
1654601780000|2022-06-07 11:36:20|2508|2504|2508|2504|2508|2504|2508|2504|7
1654601790000|2022-06-07 11:36:30|2507.2|2503.2|2506.1|2502.1|2507.2|2503.2|2506.1|2502.1|3
1654601800000|2022-06-07 11:36:40|||||||||1
1654601820000|2022-06-07 11:37:00|||||||||1
1654601830000|2022-06-07 11:37:10|2506|2502|2505.6|2501.6|2506|2502|2505.1|2501.1|0
1654601840000|2022-06-07 11:37:20|2505.2|2501.2|2505.1|2501.1|2505.2|2501.2|2505.1|2501.1|1
1654601860000|2022-06-07 11:37:40|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|1
1654601870000|2022-06-07 11:37:50|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|0
1654601880000|2022-06-07 11:38:00|2505.5|2501.5|2505.1|2501.1|2505.6|2501.6|2505.1|2501.1|5
1654601890000|2022-06-07 11:38:10|||||||||2
1654601900000|2022-06-07 11:38:20|||||||||1
1654601910000|2022-06-07 11:38:30|2505.2|2501.2|2506.1|2502.1|2506.1|2502.1|2505.2|2501.2|1
1654601930000|2022-06-07 11:38:50|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|1
1654601940000|2022-06-07 11:39:00|2506.2|2502.2|2509.7|2505.7|2509.7|2505.7|2506.2|2502.2|9
1654601950000|2022-06-07 11:39:10|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|1
1654601970000|2022-06-07 11:39:30|||||||||1
1654601980000|2022-06-07 11:39:40|2510.3|2506.3|2510.3|2506.3|2511.2|2507.2|2510.3|2506.3|2
1654601990000|2022-06-07 11:39:50|||||||||2
1654602000000|2022-06-07 11:40:00|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|0
1654602010000|2022-06-07 11:40:10|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|1
1654602020000|2022-06-07 11:40:20|||||||||1
1654602030000|2022-06-07 11:40:30|||||||||1
1654602040000|2022-06-07 11:40:40|||||||||1
1654602060000|2022-06-07 11:41:00|||||||||1
1654602080000|2022-06-07 11:41:20|||||||||1
1654602100000|2022-06-07 11:41:40|||||||||1
1654602110000|2022-06-07 11:41:50|2511.2|2507.2|2510.3|2506.3|2511.2|2507.2|2510.3|2506.3|3
1654602120000|2022-06-07 11:42:00|2511.2|2507.2|2511.3|2507.3|2511.3|2507.3|2511.2|2507.2|1
1654602140000|2022-06-07 11:42:20|||||||||1
1654602150000|2022-06-07 11:42:30|2511.8|2507.8|2511.7|2507.7|2511.8|2507.8|2511.7|2507.7|0
1654602160000|2022-06-07 11:42:40|2511.8|2507.8|2511.3|2507.3|2511.8|2507.8|2511.3|2507.3|2
1654602170000|2022-06-07 11:42:50|2511.2|2507.2|2511.1|2507.1|2511.2|2507.2|2510.6|2506.6|1
1654602180000|2022-06-07 11:43:00|2509.7|2505.7|2509.6|2505.6|2509.7|2505.7|2509.6|2505.6|2
1654602190000|2022-06-07 11:43:10|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|1
1654602210000|2022-06-07 11:43:30|||||||||1
1654602220000|2022-06-07 11:43:40|2508.3|2504.3|2508.7|2504.7|2508.7|2504.7|2508.3|2504.3|1
1654602230000|2022-06-07 11:43:50|||||||||1
1654602240000|2022-06-07 11:44:00|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|2509.1|2505.1|0
1654602250000|2022-06-07 11:44:10|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|1
1654602270000|2022-06-07 11:44:30|||||||||1
1654602290000|2022-06-07 11:44:50|||||||||1
1654602320000|2022-06-07 11:45:20|||||||||1
1654602330000|2022-06-07 11:45:30|2508.7|2504.7|2508.3|2504.3|2508.7|2504.7|2508.2|2504.2|2
1654602340000|2022-06-07 11:45:40|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|3
1654602360000|2022-06-07 11:46:00|||||||||1
1654602370000|2022-06-07 11:46:10|||||||||1
1654602380000|2022-06-07 11:46:20|||||||||1
1654602400000|2022-06-07 11:46:40|||||||||1
1654602420000|2022-06-07 11:47:00|2506|2502|2505.8|2501.8|2506.2|2502.2|2505.8|2501.8|122
1654602430000|2022-06-07 11:47:10|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|6
1654602440000|2022-06-07 11:47:20|||||||||1
1654602470000|2022-06-07 11:47:50|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|8
1654602490000|2022-06-07 11:48:10|||||||||1
1654602510000|2022-06-07 11:48:30|2508.8|2504.8|2509.3|2505.3|2509.3|2505.3|2508.8|2504.8|2
1654602530000|2022-06-07 11:48:50|||||||||1
1654602540000|2022-06-07 11:49:00|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|0
1654602550000|2022-06-07 11:49:10|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.2|2504.2|4
1654602570000|2022-06-07 11:49:30|||||||||1
1654602600000|2022-06-07 11:50:00|||||||||1
1654602620000|2022-06-07 11:50:20|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|1
1654602640000|2022-06-07 11:50:40|||||||||1
1654602660000|2022-06-07 11:51:00|||||||||1
1654602670000|2022-06-07 11:51:10|2506.8|2502.8|2507.3|2503.3|2507.3|2503.3|2506.8|2502.8|5
1654602680000|2022-06-07 11:51:20|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|1
1654602700000|2022-06-07 11:51:40|||||||||1
1654602710000|2022-06-07 11:51:50|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2
1654602730000|2022-06-07 11:52:10|||||||||1
1654602750000|2022-06-07 11:52:30|||||||||1
1654602770000|2022-06-07 11:52:50|2506.3|2502.3|2505.7|2501.7|2506.3|2502.3|2505.7|2501.7|4
1654602790000|2022-06-07 11:53:10|||||||||1
1654602800000|2022-06-07 11:53:20|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|0
1654602810000|2022-06-07 11:53:30|||||||||1
1654602830000|2022-06-07 11:53:50|||||||||1
1654602840000|2022-06-07 11:54:00|2504.7|2500.7|2504.6|2500.6|2504.7|2500.7|2504.6|2500.6|2
1654602860000|2022-06-07 11:54:20|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|2
1654602870000|2022-06-07 11:54:30|||||||||1
1654602880000|2022-06-07 11:54:40|||||||||1
1654602900000|2022-06-07 11:55:00|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|1
1654602920000|2022-06-07 11:55:20|||||||||1
1654602940000|2022-06-07 11:55:40|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|1
1654602950000|2022-06-07 11:55:50|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|2503.2|2499.2|1
1654602960000|2022-06-07 11:56:00|2503.6|2499.6|2502.2|2498.2|2503.6|2499.6|2502.1|2498.1|208
1654602970000|2022-06-07 11:56:10|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|5
1654602980000|2022-06-07 11:56:20|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2
1654602990000|2022-06-07 11:56:30|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|1
1654603000000|2022-06-07 11:56:40|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|1
1654603010000|2022-06-07 11:56:50|||||||||2
1654603020000|2022-06-07 11:57:00|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|1
1654603030000|2022-06-07 11:57:10|||||||||1
1654603040000|2022-06-07 11:57:20|2502.2|2498.2|2502.2|2498.2|2502.6|2498.6|2502.2|2498.2|8
1654603050000|2022-06-07 11:57:30|2502.6|2498.6|2502.2|2498.2|2502.6|2498.6|2502.2|2498.2|1
1654603060000|2022-06-07 11:57:40|||||||||1
1654603070000|2022-06-07 11:57:50|2502.6|2498.6|2502.6|2498.6|2503|2499|2502.6|2498.6|4
1654603080000|2022-06-07 11:58:00|||||||||5
1654603090000|2022-06-07 11:58:10|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|1
1654603100000|2022-06-07 11:58:20|||||||||1
1654603110000|2022-06-07 11:58:30|||||||||2
1654603120000|2022-06-07 11:58:40|2502.3|2498.3|2505.2|2501.2|2505.2|2501.2|2502.3|2498.3|4
1654603130000|2022-06-07 11:58:50|2504.4|2500.4|2504.1|2500.1|2504.4|2500.4|2504.1|2500.1|7
1654603140000|2022-06-07 11:59:00|2503.7|2499.7|2504.2|2500.2|2504.2|2500.2|2503.7|2499.7|3
1654603150000|2022-06-07 11:59:10|||||||||17
1654603160000|2022-06-07 11:59:20|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|14
1654603170000|2022-06-07 11:59:30|2503.7|2499.7|2504.1|2500.1|2504.2|2500.2|2503.7|2499.7|3
1654603180000|2022-06-07 11:59:40|2504|2500|2503.1|2499.1|2504|2500|2503|2499|25
1654603190000|2022-06-07 11:59:50|2502|2498|2502.5|2498.5|2502.5|2498.5|2502|2498|50
1654603200000|2022-06-07 12:00:00|2503.1|2499.1|2503.1|2499.1|2504|2500|2503.1|2499.1|98
1654603210000|2022-06-07 12:00:10|2503|2499|2504.1|2500.1|2505|2501|2503|2499|37
1654603220000|2022-06-07 12:00:20|2504.6|2500.6|2503.2|2499.2|2504.6|2500.6|2503.2|2499.2|11
1654603230000|2022-06-07 12:00:30|2503.6|2499.6|2504.1|2500.1|2504.5|2500.5|2503.6|2499.6|26
1654603240000|2022-06-07 12:00:40|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|6
1654603250000|2022-06-07 12:00:50|2503.8|2499.8|2506.3|2502.3|2506.3|2502.3|2503.8|2499.8|69
1654603260000|2022-06-07 12:01:00|2506.7|2502.7|2507.2|2503.2|2507.3|2503.3|2506.7|2502.7|32
1654603270000|2022-06-07 12:01:10|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|1
1654603280000|2022-06-07 12:01:20|2507.2|2503.2|2508.8|2504.8|2508.8|2504.8|2507.2|2503.2|62
1654603290000|2022-06-07 12:01:30|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|6
1654603300000|2022-06-07 12:01:40|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|18
1654603310000|2022-06-07 12:01:50|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2
1654603320000|2022-06-07 12:02:00|||||||||24
1654603330000|2022-06-07 12:02:10|2508.7|2504.7|2508.8|2504.8|2508.8|2504.8|2508.7|2504.7|12
1654603340000|2022-06-07 12:02:20|2509.2|2505.2|2509.8|2505.8|2509.8|2505.8|2509.2|2505.2|5
1654603350000|2022-06-07 12:02:30|||||||||65
1654603360000|2022-06-07 12:02:40|2509.9|2505.9|2509.9|2505.9|2510.4|2506.4|2508.8|2504.8|204
1654603370000|2022-06-07 12:02:50|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|7
1654603380000|2022-06-07 12:03:00|2509.7|2505.7|2510.2|2506.2|2510.3|2506.3|2509.7|2505.7|34
1654603390000|2022-06-07 12:03:10|||||||||2
1654603400000|2022-06-07 12:03:20|2509.1|2505.1|2508.6|2504.6|2509.3|2505.3|2508.6|2504.6|5
1654603410000|2022-06-07 12:03:30|2509.1|2505.1|2508.6|2504.6|2509.1|2505.1|2508.6|2504.6|9
1654603420000|2022-06-07 12:03:40|||||||||2
1654603430000|2022-06-07 12:03:50|2508|2504|2507.5|2503.5|2508|2504|2507.5|2503.5|1
1654603440000|2022-06-07 12:04:00|||||||||2
1654603450000|2022-06-07 12:04:10|||||||||31
1654603460000|2022-06-07 12:04:20|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|1
1654603470000|2022-06-07 12:04:30|2508.5|2504.5|2508.6|2504.6|2508.6|2504.6|2508.5|2504.5|16
1654603480000|2022-06-07 12:04:40|||||||||5
1654603500000|2022-06-07 12:05:00|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|5
1654603520000|2022-06-07 12:05:20|||||||||3
1654603530000|2022-06-07 12:05:30|||||||||2
1654603540000|2022-06-07 12:05:40|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|0
1654603550000|2022-06-07 12:05:50|2509.1|2505.1|2509.6|2505.6|2509.6|2505.6|2509|2505|4
1654603560000|2022-06-07 12:06:00|||||||||1
1654603570000|2022-06-07 12:06:10|||||||||1
1654603580000|2022-06-07 12:06:20|2508.7|2504.7|2509.6|2505.6|2509.6|2505.6|2508.7|2504.7|2
1654603590000|2022-06-07 12:06:30|||||||||10
1654603610000|2022-06-07 12:06:50|||||||||1
1654603630000|2022-06-07 12:07:10|2509.8|2505.8|2510.6|2506.6|2510.6|2506.6|2509.8|2505.8|13
1654603650000|2022-06-07 12:07:30|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|108
1654603660000|2022-06-07 12:07:40|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|6
1654603670000|2022-06-07 12:07:50|||||||||1
1654603680000|2022-06-07 12:08:00|||||||||1
1654603690000|2022-06-07 12:08:10|2510.2|2506.2|2510.1|2506.1|2510.2|2506.2|2510.1|2506.1|1
1654603700000|2022-06-07 12:08:20|||||||||5
1654603720000|2022-06-07 12:08:40|||||||||1
1654603730000|2022-06-07 12:08:50|2510.4|2506.4|2512.3|2508.3|2512.7|2508.7|2510.4|2506.4|24
1654603740000|2022-06-07 12:09:00|2512.8|2508.8|2513.2|2509.2|2513.2|2509.2|2512.8|2508.8|4
1654603750000|2022-06-07 12:09:10|2513.8|2509.8|2514.6|2510.6|2514.6|2510.6|2513.8|2509.8|11
1654603760000|2022-06-07 12:09:20|2513.8|2509.8|2514.3|2510.3|2514.3|2510.3|2513.8|2509.8|45
1654603770000|2022-06-07 12:09:30|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|2514.2|2510.2|0
1654603780000|2022-06-07 12:09:40|2514.4|2510.4|2514.3|2510.3|2514.4|2510.4|2514.2|2510.2|5
1654603790000|2022-06-07 12:09:50|2513.8|2509.8|2514.3|2510.3|2514.3|2510.3|2513.8|2509.8|0
1654603800000|2022-06-07 12:10:00|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|0
1654603810000|2022-06-07 12:10:10|2515.2|2511.2|2515.3|2511.3|2515.3|2511.3|2515.2|2511.2|2
1654603830000|2022-06-07 12:10:30|||||||||1
1654603840000|2022-06-07 12:10:40|2516.1|2512.1|2516.4|2512.4|2516.4|2512.4|2516.1|2512.1|15
1654603850000|2022-06-07 12:10:50|2516.8|2512.8|2516.3|2512.3|2516.8|2512.8|2516.2|2512.2|8
1654603860000|2022-06-07 12:11:00|||||||||2
1654603870000|2022-06-07 12:11:10|||||||||1
1654603890000|2022-06-07 12:11:30|||||||||1
1654603910000|2022-06-07 12:11:50|2515.8|2511.8|2517.8|2513.8|2517.8|2513.8|2515.8|2511.8|12
1654603920000|2022-06-07 12:12:00|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|1
1654603930000|2022-06-07 12:12:10|2516.8|2512.8|2517.3|2513.3|2517.3|2513.3|2516.8|2512.8|1
1654603940000|2022-06-07 12:12:20|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|0
1654603960000|2022-06-07 12:12:40|||||||||1
1654603970000|2022-06-07 12:12:50|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|1
1654603980000|2022-06-07 12:13:00|2515.8|2511.8|2514.8|2510.8|2516.4|2512.4|2514.3|2510.3|15
1654603990000|2022-06-07 12:13:10|||||||||1
1654604000000|2022-06-07 12:13:20|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|7
1654604010000|2022-06-07 12:13:30|2514.2|2510.2|2513.8|2509.8|2514.2|2510.2|2513.8|2509.8|0
1654604020000|2022-06-07 12:13:40|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|2513.4|2509.4|101
1654604030000|2022-06-07 12:13:50|||||||||1
1654604040000|2022-06-07 12:14:00|||||||||1
1654604060000|2022-06-07 12:14:20|||||||||1
1654604070000|2022-06-07 12:14:30|2513|2509|2510.3|2506.3|2513|2509|2510.3|2506.3|6
1654604090000|2022-06-07 12:14:50|||||||||1
1654604100000|2022-06-07 12:15:00|2510.2|2506.2|2510.3|2506.3|2510.3|2506.3|2509.9|2505.9|3
1654604110000|2022-06-07 12:15:10|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|1
1654604130000|2022-06-07 12:15:30|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|1
1654604140000|2022-06-07 12:15:40|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|0
1654604150000|2022-06-07 12:15:50|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2509.8|2505.8|2
1654604160000|2022-06-07 12:16:00|2510.2|2506.2|2509.8|2505.8|2510.2|2506.2|2509.8|2505.8|0
1654604170000|2022-06-07 12:16:10|||||||||1
1654604190000|2022-06-07 12:16:30|||||||||1
1654604220000|2022-06-07 12:17:00|2508.9|2504.9|2510.3|2506.3|2510.3|2506.3|2508.9|2504.9|16
1654604230000|2022-06-07 12:17:10|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|0
1654604240000|2022-06-07 12:17:20|||||||||1
1654604250000|2022-06-07 12:17:30|2509.7|2505.7|2509.3|2505.3|2509.7|2505.7|2509.3|2505.3|8
1654604260000|2022-06-07 12:17:40|||||||||1
1654604280000|2022-06-07 12:18:00|||||||||2
1654604300000|2022-06-07 12:18:20|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|1
1654604320000|2022-06-07 12:18:40|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|1
1654604340000|2022-06-07 12:19:00|2509.2|2505.2|2509.6|2505.6|2509.6|2505.6|2509.2|2505.2|33
1654604350000|2022-06-07 12:19:10|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|4
1654604370000|2022-06-07 12:19:30|2509.9|2505.9|2510.8|2506.8|2510.8|2506.8|2509.8|2505.8|4
1654604380000|2022-06-07 12:19:40|2510.4|2506.4|2510.3|2506.3|2510.4|2506.4|2510.3|2506.3|9
1654604390000|2022-06-07 12:19:50|2510.8|2506.8|2511.8|2507.8|2512.3|2508.3|2510.8|2506.8|9
1654604400000|2022-06-07 12:20:00|2512.2|2508.2|2512.3|2508.3|2512.3|2508.3|2511.8|2507.8|2
1654604410000|2022-06-07 12:20:10|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|4
1654604420000|2022-06-07 12:20:20|2513.6|2509.6|2513.8|2509.8|2513.8|2509.8|2513.6|2509.6|6
1654604430000|2022-06-07 12:20:30|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|5
1654604440000|2022-06-07 12:20:40|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|0
1654604450000|2022-06-07 12:20:50|2513.3|2509.3|2513.8|2509.8|2513.8|2509.8|2513.3|2509.3|4
1654604460000|2022-06-07 12:21:00|2514.3|2510.3|2513.8|2509.8|2514.3|2510.3|2513.8|2509.8|6
1654604470000|2022-06-07 12:21:10|||||||||1
1654604490000|2022-06-07 12:21:30|2514.3|2510.3|2513.8|2509.8|2514.3|2510.3|2513.8|2509.8|3
1654604500000|2022-06-07 12:21:40|2513.9|2509.9|2514.8|2510.8|2514.8|2510.8|2513.9|2509.9|4
1654604510000|2022-06-07 12:21:50|2515.2|2511.2|2514.8|2510.8|2515.3|2511.3|2514.8|2510.8|2
1654604520000|2022-06-07 12:22:00|2514.9|2510.9|2515.2|2511.2|2515.3|2511.3|2514.8|2510.8|6
1654604530000|2022-06-07 12:22:10|2514.8|2510.8|2515.3|2511.3|2515.3|2511.3|2514.8|2510.8|10
1654604540000|2022-06-07 12:22:20|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|2514.8|2510.8|3
1654604560000|2022-06-07 12:22:40|2515.3|2511.3|2515.8|2511.8|2515.8|2511.8|2515.3|2511.3|5
1654604570000|2022-06-07 12:22:50|||||||||5
1654604580000|2022-06-07 12:23:00|2515.9|2511.9|2515.4|2511.4|2515.9|2511.9|2515.4|2511.4|42
1654604590000|2022-06-07 12:23:10|2514.9|2510.9|2513.9|2509.9|2515.4|2511.4|2513.9|2509.9|7
1654604600000|2022-06-07 12:23:20|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2
1654604610000|2022-06-07 12:23:30|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2
1654604620000|2022-06-07 12:23:40|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|0
1654604630000|2022-06-07 12:23:50|2515.4|2511.4|2514.9|2510.9|2515.9|2511.9|2514.9|2510.9|7
1654604640000|2022-06-07 12:24:00|2515.8|2511.8|2515.4|2511.4|2515.9|2511.9|2514.9|2510.9|3
1654604650000|2022-06-07 12:24:10|2516.9|2512.9|2516.3|2512.3|2516.9|2512.9|2516.3|2512.3|50
1654604660000|2022-06-07 12:24:20|2515.4|2511.4|2514.9|2510.9|2515.4|2511.4|2514.9|2510.9|2
1654604670000|2022-06-07 12:24:30|2515.4|2511.4|2514.9|2510.9|2515.4|2511.4|2514.9|2510.9|6
1654604680000|2022-06-07 12:24:40|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|2515.4|2511.4|1
1654604690000|2022-06-07 12:24:50|2514.9|2510.9|2514.9|2510.9|2515.4|2511.4|2514.9|2510.9|2
1654604700000|2022-06-07 12:25:00|2515|2511|2515.4|2511.4|2515.9|2511.9|2514.9|2510.9|5
1654604710000|2022-06-07 12:25:10|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|1
1654604720000|2022-06-07 12:25:20|2515.4|2511.4|2515.9|2511.9|2515.9|2511.9|2514.9|2510.9|2
1654604730000|2022-06-07 12:25:30|2514.9|2510.9|2514.4|2510.4|2514.9|2510.9|2514.1|2510.1|4
1654604740000|2022-06-07 12:25:40|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|2514.9|2510.9|7
1654604750000|2022-06-07 12:25:50|||||||||2
1654604760000|2022-06-07 12:26:00|2515.4|2511.4|2515.4|2511.4|2515.9|2511.9|2515.4|2511.4|7
1654604770000|2022-06-07 12:26:10|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2515.9|2511.9|6
1654604780000|2022-06-07 12:26:20|2516.9|2512.9|2516.4|2512.4|2517.2|2513.2|2516.4|2512.4|36
1654604790000|2022-06-07 12:26:30|2515.9|2511.9|2517.6|2513.6|2517.6|2513.6|2515.9|2511.9|43
1654604800000|2022-06-07 12:26:40|2517.5|2513.5|2517.6|2513.6|2518.1|2514.1|2517.5|2513.5|9
1654604810000|2022-06-07 12:26:50|2517.7|2513.7|2518.1|2514.1|2518.1|2514.1|2517.7|2513.7|9
1654604820000|2022-06-07 12:27:00|2518.2|2514.2|2520.1|2516.1|2520.1|2516.1|2518.2|2514.2|47
1654604830000|2022-06-07 12:27:10|2519.6|2515.6|2518.6|2514.6|2519.6|2515.6|2518.6|2514.6|29
1654604840000|2022-06-07 12:27:20|2518.5|2514.5|2519.1|2515.1|2519.1|2515.1|2518.5|2514.5|5
1654604850000|2022-06-07 12:27:30|2519|2515|2519|2515|2519|2515|2519|2515|61
1654604860000|2022-06-07 12:27:40|2518.5|2514.5|2518.1|2514.1|2518.5|2514.5|2518.1|2514.1|5
1654604870000|2022-06-07 12:27:50|2517.6|2513.6|2517|2513|2517.6|2513.6|2517|2513|29
1654604880000|2022-06-07 12:28:00|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|2517.1|2513.1|21
1654604890000|2022-06-07 12:28:10|2518|2514|2517.7|2513.7|2518.1|2514.1|2517.7|2513.7|3
1654604900000|2022-06-07 12:28:20|2518.1|2514.1|2517.1|2513.1|2518.1|2514.1|2516.6|2512.6|34
1654604910000|2022-06-07 12:28:30|2517.5|2513.5|2517.4|2513.4|2518.1|2514.1|2517.4|2513.4|41
1654604920000|2022-06-07 12:28:40|||||||||2
1654604930000|2022-06-07 12:28:50|2517.9|2513.9|2518.4|2514.4|2518.4|2514.4|2517.9|2513.9|3
1654604940000|2022-06-07 12:29:00|2517.9|2513.9|2517.9|2513.9|2518.4|2514.4|2517.9|2513.9|4
1654604950000|2022-06-07 12:29:10|2518.4|2514.4|2518.1|2514.1|2518.4|2514.4|2517.9|2513.9|8
1654604970000|2022-06-07 12:29:30|||||||||29
1654604980000|2022-06-07 12:29:40|||||||||3
1654604990000|2022-06-07 12:29:50|||||||||3
1654605000000|2022-06-07 12:30:00|||||||||9
1654605010000|2022-06-07 12:30:10|2519|2515|2519|2515|2519|2515|2519|2515|5
1654605020000|2022-06-07 12:30:20|2518.6|2514.6|2519.1|2515.1|2519.1|2515.1|2518.6|2514.6|1
1654605030000|2022-06-07 12:30:30|2519.2|2515.2|2520.1|2516.1|2520.1|2516.1|2519.2|2515.2|13
1654605040000|2022-06-07 12:30:40|||||||||1
1654605050000|2022-06-07 12:30:50|||||||||1
1654605060000|2022-06-07 12:31:00|||||||||40
1654605070000|2022-06-07 12:31:10|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|8
1654605080000|2022-06-07 12:31:20|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2
1654605090000|2022-06-07 12:31:30|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1654605100000|2022-06-07 12:31:40|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|3
1654605110000|2022-06-07 12:31:50|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519|2515|1
1654605120000|2022-06-07 12:32:00|||||||||9
1654605130000|2022-06-07 12:32:10|||||||||1
1654605140000|2022-06-07 12:32:20|2519.5|2515.5|2520.1|2516.1|2520.1|2516.1|2519.1|2515.1|5
1654605150000|2022-06-07 12:32:30|||||||||1
1654605160000|2022-06-07 12:32:40|2520.5|2516.5|2520.1|2516.1|2520.5|2516.5|2520.1|2516.1|2
1654605170000|2022-06-07 12:32:50|||||||||2
1654605190000|2022-06-07 12:33:10|||||||||2
1654605200000|2022-06-07 12:33:20|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|8
1654605210000|2022-06-07 12:33:30|2518.6|2514.6|2518.6|2514.6|2519.1|2515.1|2518.6|2514.6|3
1654605220000|2022-06-07 12:33:40|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519|2515|1
1654605230000|2022-06-07 12:33:50|2519|2515|2519|2515|2519.1|2515.1|2519|2515|1
1654605240000|2022-06-07 12:34:00|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|1
1654605250000|2022-06-07 12:34:10|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|2518.6|2514.6|3
1654605270000|2022-06-07 12:34:30|2518.7|2514.7|2518.6|2514.6|2519.1|2515.1|2518.6|2514.6|35
1654605280000|2022-06-07 12:34:40|2518.1|2514.1|2518.6|2514.6|2518.6|2514.6|2518.1|2514.1|0
1654605290000|2022-06-07 12:34:50|2518.1|2514.1|2517.6|2513.6|2518.1|2514.1|2517.6|2513.6|1
1654605300000|2022-06-07 12:35:00|2517.7|2513.7|2518.1|2514.1|2518.1|2514.1|2517.7|2513.7|6
1654605310000|2022-06-07 12:35:10|||||||||2
1654605320000|2022-06-07 12:35:20|2519|2515|2519.1|2515.1|2519.1|2515.1|2518.6|2514.6|2
1654605330000|2022-06-07 12:35:30|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|9
1654605340000|2022-06-07 12:35:40|2519.1|2515.1|2519.6|2515.6|2519.6|2515.6|2519.1|2515.1|4
1654605350000|2022-06-07 12:35:50|||||||||1
1654605360000|2022-06-07 12:36:00|||||||||1
1654605370000|2022-06-07 12:36:10|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|6
1654605380000|2022-06-07 12:36:20|||||||||1
1654605400000|2022-06-07 12:36:40|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|5
1654605420000|2022-06-07 12:37:00|||||||||1
1654605430000|2022-06-07 12:37:10|||||||||1
1654605440000|2022-06-07 12:37:20|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|2519.5|2515.5|0
1654605450000|2022-06-07 12:37:30|||||||||1
1654605470000|2022-06-07 12:37:50|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|1
1654605480000|2022-06-07 12:38:00|2519|2515|2519.1|2515.1|2519.1|2515.1|2519|2515|14
1654605490000|2022-06-07 12:38:10|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|6
1654605500000|2022-06-07 12:38:20|2518.9|2514.9|2518.1|2514.1|2518.9|2514.9|2518.1|2514.1|5
1654605510000|2022-06-07 12:38:30|||||||||1
1654605530000|2022-06-07 12:38:50|||||||||1
1654605550000|2022-06-07 12:39:10|||||||||1
1654605570000|2022-06-07 12:39:30|||||||||7
1654605580000|2022-06-07 12:39:40|2517.7|2513.7|2518.1|2514.1|2518.1|2514.1|2517.7|2513.7|3
1654605590000|2022-06-07 12:39:50|||||||||1
1654605600000|2022-06-07 12:40:00|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|2519.1|2515.1|5
1654605610000|2022-06-07 12:40:10|||||||||1
1654605620000|2022-06-07 12:40:20|||||||||3
1654605630000|2022-06-07 12:40:30|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|2518.1|2514.1|1
1654605640000|2022-06-07 12:40:40|||||||||1
1654605660000|2022-06-07 12:41:00|||||||||1
1654605670000|2022-06-07 12:41:10|2519.1|2515.1|2519.7|2515.7|2519.7|2515.7|2519.1|2515.1|5
1654605680000|2022-06-07 12:41:20|2520.1|2516.1|2519.7|2515.7|2520.1|2516.1|2519.7|2515.7|21
1654605690000|2022-06-07 12:41:30|||||||||5
1654605700000|2022-06-07 12:41:40|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.1|2515.1|5
1654605710000|2022-06-07 12:41:50|||||||||1
1654605720000|2022-06-07 12:42:00|||||||||1
1654605730000|2022-06-07 12:42:10|2519.7|2515.7|2519.2|2515.2|2519.7|2515.7|2519.2|2515.2|3
1654605740000|2022-06-07 12:42:20|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|8
1654605750000|2022-06-07 12:42:30|||||||||27
1654605760000|2022-06-07 12:42:40|2519.2|2515.2|2519.2|2515.2|2519.7|2515.7|2519.2|2515.2|4
1654605770000|2022-06-07 12:42:50|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|2518.7|2514.7|1
1654605780000|2022-06-07 12:43:00|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|4
1654605790000|2022-06-07 12:43:10|||||||||1
1654605810000|2022-06-07 12:43:30|||||||||6
1654605820000|2022-06-07 12:43:40|2518.8|2514.8|2518.7|2514.7|2518.8|2514.8|2518.7|2514.7|2
1654605840000|2022-06-07 12:44:00|||||||||2
1654605850000|2022-06-07 12:44:10|2519.2|2515.2|2518.7|2514.7|2519.2|2515.2|2518.7|2514.7|7
1654605860000|2022-06-07 12:44:20|2518.6|2514.6|2516.7|2512.7|2518.6|2514.6|2516.2|2512.2|26
1654605870000|2022-06-07 12:44:30|||||||||2
1654605880000|2022-06-07 12:44:40|2516.8|2512.8|2516.7|2512.7|2517.2|2513.2|2516.7|2512.7|2
1654605890000|2022-06-07 12:44:50|2516.2|2512.2|2516.7|2512.7|2516.7|2512.7|2516.2|2512.2|1
1654605900000|2022-06-07 12:45:00|2516.2|2512.2|2516.7|2512.7|2516.7|2512.7|2516.2|2512.2|10
1654605910000|2022-06-07 12:45:10|2517.2|2513.2|2518.2|2514.2|2518.2|2514.2|2517.2|2513.2|1
1654605920000|2022-06-07 12:45:20|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|1
1654605930000|2022-06-07 12:45:30|2517.3|2513.3|2517.4|2513.4|2517.8|2513.8|2517.2|2513.2|6
1654605940000|2022-06-07 12:45:40|2518.7|2514.7|2519.2|2515.2|2519.2|2515.2|2518.2|2514.2|7
1654605950000|2022-06-07 12:45:50|2518.8|2514.8|2518.7|2514.7|2518.8|2514.8|2518.7|2514.7|1
1654605970000|2022-06-07 12:46:10|||||||||2
1654605980000|2022-06-07 12:46:20|||||||||4
1654605990000|2022-06-07 12:46:30|2518.2|2514.2|2518.3|2514.3|2518.7|2514.7|2518.2|2514.2|7
1654606000000|2022-06-07 12:46:40|2518.7|2514.7|2518.2|2514.2|2518.7|2514.7|2517.2|2513.2|33
1654606010000|2022-06-07 12:46:50|2518.7|2514.7|2519.2|2515.2|2519.2|2515.2|2518.7|2514.7|5
1654606020000|2022-06-07 12:47:00|2519.4|2515.4|2521.2|2517.2|2521.2|2517.2|2519.4|2515.4|55
1654606030000|2022-06-07 12:47:10|2520.8|2516.8|2521.2|2517.2|2521.2|2517.2|2520.8|2516.8|1
1654606040000|2022-06-07 12:47:20|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|2520.7|2516.7|3
1654606050000|2022-06-07 12:47:30|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2521.2|2517.2|2
1654606070000|2022-06-07 12:47:50|||||||||1
1654606090000|2022-06-07 12:48:10|||||||||3
1654606100000|2022-06-07 12:48:20|||||||||2
1654606120000|2022-06-07 12:48:40|||||||||2
1654606140000|2022-06-07 12:49:00|||||||||1
1654606150000|2022-06-07 12:49:10|||||||||9
1654606160000|2022-06-07 12:49:20|||||||||1
1654606180000|2022-06-07 12:49:40|||||||||15
1654606200000|2022-06-07 12:50:00|2520.7|2516.7|2521.2|2517.2|2521.2|2517.2|2520.7|2516.7|1
1654606220000|2022-06-07 12:50:20|||||||||1
1654606240000|2022-06-07 12:50:40|||||||||5
1654606250000|2022-06-07 12:50:50|||||||||1
1654606260000|2022-06-07 12:51:00|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|10
1654606270000|2022-06-07 12:51:10|2519.8|2515.8|2520.2|2516.2|2520.2|2516.2|2519.8|2515.8|3
1654606280000|2022-06-07 12:51:20|2519.2|2515.2|2519.7|2515.7|2519.7|2515.7|2519.2|2515.2|17
1654606290000|2022-06-07 12:51:30|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|1
1654606310000|2022-06-07 12:51:50|||||||||6
1654606320000|2022-06-07 12:52:00|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2
1654606330000|2022-06-07 12:52:10|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|1
1654606350000|2022-06-07 12:52:30|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|1
1654606360000|2022-06-07 12:52:40|||||||||1
1654606380000|2022-06-07 12:53:00|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|2518.2|2514.2|3
1654606390000|2022-06-07 12:53:10|2518.3|2514.3|2518.2|2514.2|2518.3|2514.3|2518.2|2514.2|8
1654606400000|2022-06-07 12:53:20|2518.3|2514.3|2518.2|2514.2|2518.3|2514.3|2518.2|2514.2|1
1654606410000|2022-06-07 12:53:30|2518.3|2514.3|2518.2|2514.2|2518.3|2514.3|2518.2|2514.2|1
1654606420000|2022-06-07 12:53:40|2517.8|2513.8|2517.7|2513.7|2517.8|2513.8|2517.7|2513.7|8
1654606430000|2022-06-07 12:53:50|2517.4|2513.4|2517.8|2513.8|2517.8|2513.8|2517.4|2513.4|12
1654606440000|2022-06-07 12:54:00|2518.3|2514.3|2518.7|2514.7|2518.7|2514.7|2517.8|2513.8|2
1654606450000|2022-06-07 12:54:10|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2517.8|2513.8|1
1654606460000|2022-06-07 12:54:20|||||||||1
1654606470000|2022-06-07 12:54:30|2518.2|2514.2|2517.8|2513.8|2518.3|2514.3|2517.8|2513.8|4
1654606480000|2022-06-07 12:54:40|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|4
1654606500000|2022-06-07 12:55:00|2517.4|2513.4|2517.8|2513.8|2518.3|2514.3|2517.4|2513.4|7
1654606510000|2022-06-07 12:55:10|2518.3|2514.3|2517.3|2513.3|2518.3|2514.3|2517.3|2513.3|10
1654606520000|2022-06-07 12:55:20|2517.8|2513.8|2517.8|2513.8|2518.3|2514.3|2517.8|2513.8|5
1654606530000|2022-06-07 12:55:30|2518.3|2514.3|2517.8|2513.8|2518.3|2514.3|2517.8|2513.8|11
1654606540000|2022-06-07 12:55:40|||||||||13
1654606550000|2022-06-07 12:55:50|2518.3|2514.3|2517.8|2513.8|2518.3|2514.3|2517.8|2513.8|1
1654606560000|2022-06-07 12:56:00|2518.3|2514.3|2517.3|2513.3|2518.3|2514.3|2517.3|2513.3|2
1654606570000|2022-06-07 12:56:10|||||||||2
1654606580000|2022-06-07 12:56:20|2517.4|2513.4|2517.8|2513.8|2518.3|2514.3|2517.4|2513.4|12
1654606590000|2022-06-07 12:56:30|2518.3|2514.3|2517.3|2513.3|2518.3|2514.3|2517.3|2513.3|4
1654606600000|2022-06-07 12:56:40|2517.7|2513.7|2517.3|2513.3|2517.8|2513.8|2517.3|2513.3|7
1654606610000|2022-06-07 12:56:50|2516.3|2512.3|2516.3|2512.3|2516.7|2512.7|2516.3|2512.3|104
1654606620000|2022-06-07 12:57:00|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2516.8|2512.8|3
1654606640000|2022-06-07 12:57:20|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|15
1654606660000|2022-06-07 12:57:40|||||||||2
1654606670000|2022-06-07 12:57:50|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|2517.7|2513.7|16
1654606680000|2022-06-07 12:58:00|2518.1|2514.1|2518.3|2514.3|2518.3|2514.3|2517.8|2513.8|12
1654606700000|2022-06-07 12:58:20|||||||||2
1654606710000|2022-06-07 12:58:30|||||||||1
1654606720000|2022-06-07 12:58:40|2517.7|2513.7|2517.8|2513.8|2517.8|2513.8|2517.7|2513.7|5
1654606730000|2022-06-07 12:58:50|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|0
1654606740000|2022-06-07 12:59:00|2517.3|2513.3|2518.3|2514.3|2518.3|2514.3|2517.3|2513.3|33
1654606750000|2022-06-07 12:59:10|||||||||3
1654606760000|2022-06-07 12:59:20|2517.8|2513.8|2518.3|2514.3|2518.3|2514.3|2517.8|2513.8|6
1654606790000|2022-06-07 12:59:50|2518.4|2514.4|2519.3|2515.3|2519.7|2515.7|2518.4|2514.4|15
1654606800000|2022-06-07 13:00:00|2519.2|2515.2|2519.3|2515.3|2519.3|2515.3|2518.8|2514.8|5
1654606810000|2022-06-07 13:00:10|||||||||1
1654606830000|2022-06-07 13:00:30|||||||||6
1654606840000|2022-06-07 13:00:40|||||||||2
1654606850000|2022-06-07 13:00:50|2518.4|2514.4|2518.3|2514.3|2518.4|2514.4|2518.3|2514.3|9
1654606860000|2022-06-07 13:01:00|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2
1654606870000|2022-06-07 13:01:10|||||||||3
1654606880000|2022-06-07 13:01:20|2519.8|2515.8|2519.3|2515.3|2519.8|2515.8|2519.3|2515.3|10
1654606890000|2022-06-07 13:01:30|||||||||1
1654606900000|2022-06-07 13:01:40|||||||||10
1654606920000|2022-06-07 13:02:00|2518.8|2514.8|2518.7|2514.7|2518.8|2514.8|2518.7|2514.7|4
1654606930000|2022-06-07 13:02:10|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|0
1654606940000|2022-06-07 13:02:20|||||||||1
1654606960000|2022-06-07 13:02:40|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|2517.8|2513.8|6
1654606970000|2022-06-07 13:02:50|2517.7|2513.7|2518.2|2514.2|2518.2|2514.2|2517.7|2513.7|1
1654606980000|2022-06-07 13:03:00|2517.8|2513.8|2517.3|2513.3|2517.8|2513.8|2517.3|2513.3|1
1654607000000|2022-06-07 13:03:20|2517.7|2513.7|2518.3|2514.3|2518.3|2514.3|2517.7|2513.7|9
1654607010000|2022-06-07 13:03:30|2518.7|2514.7|2516.7|2512.7|2518.7|2514.7|2516.7|2512.7|14
1654607020000|2022-06-07 13:03:40|2516.3|2512.3|2517.3|2513.3|2517.3|2513.3|2516.3|2512.3|5
1654607030000|2022-06-07 13:03:50|2516.8|2512.8|2517.3|2513.3|2517.3|2513.3|2516.8|2512.8|1
1654607040000|2022-06-07 13:04:00|||||||||1
1654607050000|2022-06-07 13:04:10|||||||||1
1654607060000|2022-06-07 13:04:20|||||||||10
1654607070000|2022-06-07 13:04:30|||||||||1
1654607080000|2022-06-07 13:04:40|||||||||3
1654607090000|2022-06-07 13:04:50|||||||||3
1654607100000|2022-06-07 13:05:00|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2516.3|2512.3|2
1654607110000|2022-06-07 13:05:10|2516.8|2512.8|2517.3|2513.3|2517.3|2513.3|2516.8|2512.8|3
1654607120000|2022-06-07 13:05:20|||||||||1
1654607130000|2022-06-07 13:05:30|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|5
1654607140000|2022-06-07 13:05:40|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|2517.3|2513.3|3
1654607150000|2022-06-07 13:05:50|||||||||3
1654607170000|2022-06-07 13:06:10|||||||||1
1654607200000|2022-06-07 13:06:40|||||||||2
1654607220000|2022-06-07 13:07:00|||||||||1
1654607240000|2022-06-07 13:07:20|||||||||1
1654607260000|2022-06-07 13:07:40|||||||||3
1654607270000|2022-06-07 13:07:50|||||||||5
1654607280000|2022-06-07 13:08:00|2519.3|2515.3|2519.7|2515.7|2520.3|2516.3|2518.8|2514.8|33
1654607290000|2022-06-07 13:08:10|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|1
1654607300000|2022-06-07 13:08:20|2520.1|2516.1|2519.8|2515.8|2520.1|2516.1|2519.3|2515.3|9
1654607310000|2022-06-07 13:08:30|2519.7|2515.7|2520.3|2516.3|2520.3|2516.3|2519.3|2515.3|3
1654607320000|2022-06-07 13:08:40|||||||||2
1654607330000|2022-06-07 13:08:50|||||||||1
1654607350000|2022-06-07 13:09:10|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|16
1654607360000|2022-06-07 13:09:20|||||||||30
1654607370000|2022-06-07 13:09:30|||||||||5
1654607380000|2022-06-07 13:09:40|||||||||3
1654607390000|2022-06-07 13:09:50|||||||||3
1654607400000|2022-06-07 13:10:00|2520.8|2516.8|2521.3|2517.3|2521.3|2517.3|2520.8|2516.8|13
1654607410000|2022-06-07 13:10:10|2520.8|2516.8|2520.3|2516.3|2520.8|2516.8|2519.7|2515.7|23
1654607420000|2022-06-07 13:10:20|2519.8|2515.8|2519.8|2515.8|2520.3|2516.3|2519.8|2515.8|14
1654607430000|2022-06-07 13:10:30|2519.3|2515.3|2518.8|2514.8|2519.3|2515.3|2518.7|2514.7|11
1654607440000|2022-06-07 13:10:40|2519.3|2515.3|2519.3|2515.3|2519.3|2515.3|2518.8|2514.8|21
1654607450000|2022-06-07 13:10:50|2519.8|2515.8|2519.4|2515.4|2519.8|2515.8|2518.8|2514.8|253
1654607460000|2022-06-07 13:11:00|2520.4|2516.4|2520.8|2516.8|2520.8|2516.8|2519.9|2515.9|10
1654607470000|2022-06-07 13:11:10|2521.7|2517.7|2521.8|2517.8|2521.8|2517.8|2521.7|2517.7|1
1654607480000|2022-06-07 13:11:20|||||||||1
1654607500000|2022-06-07 13:11:40|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|6
1654607510000|2022-06-07 13:11:50|2521.3|2517.3|2521.4|2517.4|2521.4|2517.4|2521.3|2517.3|5
1654607520000|2022-06-07 13:12:00|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|32
1654607530000|2022-06-07 13:12:10|2522.3|2518.3|2521.8|2517.8|2522.3|2518.3|2521.8|2517.8|2
1654607540000|2022-06-07 13:12:20|||||||||4
1654607560000|2022-06-07 13:12:40|||||||||1
1654607580000|2022-06-07 13:13:00|2522.7|2518.7|2522.4|2518.4|2522.8|2518.8|2522.3|2518.3|41
1654607590000|2022-06-07 13:13:10|||||||||2
1654607600000|2022-06-07 13:13:20|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|3
1654607610000|2022-06-07 13:13:30|||||||||1
1654607630000|2022-06-07 13:13:50|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|2522.3|2518.3|3
1654607640000|2022-06-07 13:14:00|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|2521.9|2517.9|0
1654607650000|2022-06-07 13:14:10|||||||||1
1654607660000|2022-06-07 13:14:20|2522.4|2518.4|2522.3|2518.3|2522.4|2518.4|2522.3|2518.3|5
1654607670000|2022-06-07 13:14:30|2521.9|2517.9|2521.9|2517.9|2522.3|2518.3|2521.9|2517.9|2
1654607690000|2022-06-07 13:14:50|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|2521.8|2517.8|1
1654607710000|2022-06-07 13:15:10|2520.9|2516.9|2521.8|2517.8|2521.8|2517.8|2520.9|2516.9|8
1654607720000|2022-06-07 13:15:20|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|2522.8|2518.8|13
1654607740000|2022-06-07 13:15:40|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|12
1654607750000|2022-06-07 13:15:50|2521.4|2517.4|2521.3|2517.3|2521.4|2517.4|2520.8|2516.8|1
1654607760000|2022-06-07 13:16:00|||||||||3
1654607780000|2022-06-07 13:16:20|2520.8|2516.8|2521.3|2517.3|2521.3|2517.3|2520.8|2516.8|12
1654607790000|2022-06-07 13:16:30|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2
1654607800000|2022-06-07 13:16:40|||||||||2
1654607810000|2022-06-07 13:16:50|2520.3|2516.3|2519.8|2515.8|2520.3|2516.3|2519.8|2515.8|16
1654607820000|2022-06-07 13:17:00|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|1
1654607830000|2022-06-07 13:17:10|||||||||1
1654607840000|2022-06-07 13:17:20|2518.9|2514.9|2518.4|2514.4|2518.9|2514.9|2518.4|2514.4|10
1654607850000|2022-06-07 13:17:30|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|2518.3|2514.3|3
1654607860000|2022-06-07 13:17:40|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2
1654607870000|2022-06-07 13:17:50|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|1
1654607880000|2022-06-07 13:18:00|||||||||1
1654607890000|2022-06-07 13:18:10|2519.3|2515.3|2519.8|2515.8|2520.4|2516.4|2519.3|2515.3|36
1654607900000|2022-06-07 13:18:20|2519.9|2515.9|2519.5|2515.5|2519.9|2515.9|2519.4|2515.4|4
1654607910000|2022-06-07 13:18:30|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|1
1654607920000|2022-06-07 13:18:40|||||||||1
1654607930000|2022-06-07 13:18:50|||||||||1
1654607950000|2022-06-07 13:19:10|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|1
1654607960000|2022-06-07 13:19:20|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|5
1654607970000|2022-06-07 13:19:30|2519.9|2515.9|2520.4|2516.4|2520.4|2516.4|2519.9|2515.9|4
1654607980000|2022-06-07 13:19:40|||||||||8
1654608000000|2022-06-07 13:20:00|||||||||1
1654608010000|2022-06-07 13:20:10|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2
1654608020000|2022-06-07 13:20:20|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|6
1654608030000|2022-06-07 13:20:30|2519.8|2515.8|2519.9|2515.9|2519.9|2515.9|2519.8|2515.8|2
1654608040000|2022-06-07 13:20:40|||||||||1
1654608050000|2022-06-07 13:20:50|||||||||6
1654608060000|2022-06-07 13:21:00|2519.8|2515.8|2519.4|2515.4|2519.8|2515.8|2519.4|2515.4|5
1654608070000|2022-06-07 13:21:10|2519.8|2515.8|2519.9|2515.9|2519.9|2515.9|2519.8|2515.8|1
1654608080000|2022-06-07 13:21:20|||||||||1
1654608090000|2022-06-07 13:21:30|2520.4|2516.4|2520.8|2516.8|2520.8|2516.8|2520.4|2516.4|1
1654608100000|2022-06-07 13:21:40|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|3
1654608120000|2022-06-07 13:22:00|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|6
1654608130000|2022-06-07 13:22:10|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|1
1654608140000|2022-06-07 13:22:20|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|1
1654608150000|2022-06-07 13:22:30|2519.4|2515.4|2519.9|2515.9|2519.9|2515.9|2519.4|2515.4|2
1654608160000|2022-06-07 13:22:40|2519.8|2515.8|2519.5|2515.5|2519.9|2515.9|2519.4|2515.4|2
1654608170000|2022-06-07 13:22:50|2519.9|2515.9|2519.4|2515.4|2519.9|2515.9|2519.4|2515.4|3
1654608180000|2022-06-07 13:23:00|||||||||3
1654608190000|2022-06-07 13:23:10|2520.3|2516.3|2520.4|2516.4|2520.4|2516.4|2520.3|2516.3|9
1654608200000|2022-06-07 13:23:20|||||||||1
1654608210000|2022-06-07 13:23:30|||||||||1
1654608220000|2022-06-07 13:23:40|2520|2516|2519.9|2515.9|2520|2516|2519.9|2515.9|2
1654608230000|2022-06-07 13:23:50|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|2519.4|2515.4|8
1654608260000|2022-06-07 13:24:20|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|6
1654608270000|2022-06-07 13:24:30|2520|2516|2520.4|2516.4|2520.4|2516.4|2520|2516|3
1654608280000|2022-06-07 13:24:40|||||||||5
1654608290000|2022-06-07 13:24:50|2520.3|2516.3|2518.4|2514.4|2520.3|2516.3|2518.4|2514.4|14
1654608300000|2022-06-07 13:25:00|||||||||7
1654608310000|2022-06-07 13:25:10|2519.3|2515.3|2518.9|2514.9|2519.4|2515.4|2518.9|2514.9|12
1654608320000|2022-06-07 13:25:20|||||||||1
1654608340000|2022-06-07 13:25:40|2518.8|2514.8|2518.4|2514.4|2518.8|2514.8|2518.4|2514.4|2
1654608350000|2022-06-07 13:25:50|||||||||3
1654608360000|2022-06-07 13:26:00|||||||||2
1654608380000|2022-06-07 13:26:20|||||||||3
1654608390000|2022-06-07 13:26:30|||||||||6
1654608400000|2022-06-07 13:26:40|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|2517.9|2513.9|3
1654608410000|2022-06-07 13:26:50|2517.4|2513.4|2516.4|2512.4|2517.4|2513.4|2516.4|2512.4|3
1654608420000|2022-06-07 13:27:00|||||||||1
1654608430000|2022-06-07 13:27:10|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2516.9|2512.9|2
1654608440000|2022-06-07 13:27:20|2517|2513|2516.9|2512.9|2517.4|2513.4|2516.9|2512.9|5
1654608450000|2022-06-07 13:27:30|||||||||2
1654608460000|2022-06-07 13:27:40|2517|2513|2517.4|2513.4|2517.4|2513.4|2517|2513|3
1654608470000|2022-06-07 13:27:50|2518|2514|2518.4|2514.4|2518.4|2514.4|2518|2514|3
1654608480000|2022-06-07 13:28:00|2518.8|2514.8|2518.9|2514.9|2519.4|2515.4|2518.8|2514.8|7
1654608490000|2022-06-07 13:28:10|||||||||2
1654608510000|2022-06-07 13:28:30|||||||||4
1654608520000|2022-06-07 13:28:40|||||||||3
1654608530000|2022-06-07 13:28:50|2519.4|2515.4|2518.9|2514.9|2519.4|2515.4|2518.9|2514.9|1
1654608540000|2022-06-07 13:29:00|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2518.4|2514.4|2
1654608560000|2022-06-07 13:29:20|||||||||3
1654608570000|2022-06-07 13:29:30|||||||||1
1654608580000|2022-06-07 13:29:40|||||||||7
1654608590000|2022-06-07 13:29:50|||||||||2
1654608600000|2022-06-07 13:30:00|||||||||1
1654608620000|2022-06-07 13:30:20|||||||||1
1654608630000|2022-06-07 13:30:30|||||||||1
1654608640000|2022-06-07 13:30:40|||||||||1
1654608660000|2022-06-07 13:31:00|2518.3|2514.3|2518.4|2514.4|2518.4|2514.4|2518.3|2514.3|5
1654608670000|2022-06-07 13:31:10|||||||||1
1654608690000|2022-06-07 13:31:30|||||||||1
1654608700000|2022-06-07 13:31:40|||||||||1
1654608710000|2022-06-07 13:31:50|2518.3|2514.3|2515.8|2511.8|2518.3|2514.3|2515.8|2511.8|11
1654608720000|2022-06-07 13:32:00|2516.3|2512.3|2515.8|2511.8|2516.3|2512.3|2515.8|2511.8|2
1654608730000|2022-06-07 13:32:10|2516.7|2512.7|2516.8|2512.8|2516.8|2512.8|2516.7|2512.7|5
1654608740000|2022-06-07 13:32:20|||||||||101
1654608750000|2022-06-07 13:32:30|2515.7|2511.7|2515.8|2511.8|2515.8|2511.8|2514.7|2510.7|149
1654608760000|2022-06-07 13:32:40|2516.7|2512.7|2516.8|2512.8|2516.8|2512.8|2516.7|2512.7|6
1654608770000|2022-06-07 13:32:50|2516.4|2512.4|2516.3|2512.3|2516.4|2512.4|2516.3|2512.3|134
1654608790000|2022-06-07 13:33:10|||||||||1
1654608800000|2022-06-07 13:33:20|||||||||10
1654608810000|2022-06-07 13:33:30|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|10
1654608820000|2022-06-07 13:33:40|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|1
1654608830000|2022-06-07 13:33:50|2517.7|2513.7|2517.8|2513.8|2517.8|2513.8|2517.7|2513.7|2
1654608840000|2022-06-07 13:34:00|2518.3|2514.3|2517.9|2513.9|2518.3|2514.3|2517.9|2513.9|5
1654608850000|2022-06-07 13:34:10|2517.8|2513.8|2516.9|2512.9|2517.8|2513.8|2516.9|2512.9|3
1654608860000|2022-06-07 13:34:20|2517.4|2513.4|2516.9|2512.9|2517.4|2513.4|2516.9|2512.9|2
1654608880000|2022-06-07 13:34:40|||||||||1
1654608900000|2022-06-07 13:35:00|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2
1654608920000|2022-06-07 13:35:20|||||||||4
1654608930000|2022-06-07 13:35:30|||||||||4
1654608950000|2022-06-07 13:35:50|2517.3|2513.3|2518.4|2514.4|2518.4|2514.4|2517.3|2513.3|13
1654608960000|2022-06-07 13:36:00|||||||||6
1654608970000|2022-06-07 13:36:10|||||||||17
1654608990000|2022-06-07 13:36:30|2517.8|2513.8|2516.8|2512.8|2517.8|2513.8|2516.8|2512.8|5
1654609000000|2022-06-07 13:36:40|2516.3|2512.3|2516.8|2512.8|2516.8|2512.8|2516.3|2512.3|1
1654609010000|2022-06-07 13:36:50|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|2516.4|2512.4|1
1654609020000|2022-06-07 13:37:00|||||||||1
1654609030000|2022-06-07 13:37:10|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|2516.8|2512.8|1
1654609040000|2022-06-07 13:37:20|2516.4|2512.4|2516.8|2512.8|2517.4|2513.4|2516.4|2512.4|216
1654609050000|2022-06-07 13:37:30|2517|2513|2517.4|2513.4|2517.4|2513.4|2517|2513|124
1654609060000|2022-06-07 13:37:40|2518.4|2514.4|2518.8|2514.8|2518.8|2514.8|2518.4|2514.4|6
1654609070000|2022-06-07 13:37:50|2518.9|2514.9|2519.4|2515.4|2519.4|2515.4|2518.8|2514.8|3
1654609080000|2022-06-07 13:38:00|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|2519.8|2515.8|6
1654609100000|2022-06-07 13:38:20|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2519.9|2515.9|2
1654609110000|2022-06-07 13:38:30|||||||||9
1654609120000|2022-06-07 13:38:40|2520|2516|2520|2516|2520|2516|2520|2516|3
1654609130000|2022-06-07 13:38:50|2520.4|2516.4|2519.9|2515.9|2520.8|2516.8|2519.9|2515.9|10
1654609140000|2022-06-07 13:39:00|2520.8|2516.8|2520.4|2516.4|2520.8|2516.8|2520.4|2516.4|1
1654609150000|2022-06-07 13:39:10|||||||||6
1654609160000|2022-06-07 13:39:20|||||||||2
1654609170000|2022-06-07 13:39:30|2521.3|2517.3|2521.3|2517.3|2521.4|2517.4|2521.3|2517.3|2
1654609180000|2022-06-07 13:39:40|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|1
1654609200000|2022-06-07 13:40:00|||||||||1
1654609210000|2022-06-07 13:40:10|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|2520.8|2516.8|1
1654609220000|2022-06-07 13:40:20|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|5
1654609230000|2022-06-07 13:40:30|||||||||1
1654609240000|2022-06-07 13:40:40|||||||||4
1654609250000|2022-06-07 13:40:50|||||||||3
1654609260000|2022-06-07 13:41:00|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|2520.4|2516.4|0
1654609270000|2022-06-07 13:41:10|||||||||1
1654609290000|2022-06-07 13:41:30|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|3
1654609300000|2022-06-07 13:41:40|||||||||2
1654609310000|2022-06-07 13:41:50|||||||||1
1654609320000|2022-06-07 13:42:00|2520.4|2516.4|2521.3|2517.3|2521.3|2517.3|2520.4|2516.4|13
1654609330000|2022-06-07 13:42:10|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|2521.4|2517.4|0
1654609340000|2022-06-07 13:42:20|||||||||3
1654609360000|2022-06-07 13:42:40|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|2521.3|2517.3|3
1654609380000|2022-06-07 13:43:00|||||||||1
1654609390000|2022-06-07 13:43:10|||||||||1
1654609400000|2022-06-07 13:43:20|2520.8|2516.8|2520.9|2516.9|2520.9|2516.9|2520.8|2516.8|653
1654609410000|2022-06-07 13:43:30|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|2520.5|2516.5|221
1654609420000|2022-06-07 13:43:40|||||||||1
1654609430000|2022-06-07 13:43:50|||||||||1
1654609440000|2022-06-07 13:44:00|2520|2516|2521.4|2517.4|2521.4|2517.4|2520|2516|147
1654609450000|2022-06-07 13:44:10|||||||||29
1654609460000|2022-06-07 13:44:20|2521|2517|2521|2517|2521|2517|2520.4|2516.4|3
1654609470000|2022-06-07 13:44:30|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|2520.9|2516.9|3
1654609480000|2022-06-07 13:44:40|||||||||9
1654609490000|2022-06-07 13:44:50|2520.8|2516.8|2520.9|2516.9|2520.9|2516.9|2520.4|2516.4|3
1654609500000|2022-06-07 13:45:00|2521|2517|2521|2517|2521|2517|2521|2517|0
1654609510000|2022-06-07 13:45:10|||||||||2
1654609520000|2022-06-07 13:45:20|2521.4|2517.4|2523|2519|2523|2519|2521.4|2517.4|16
1654609530000|2022-06-07 13:45:30|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|2523.4|2519.4|16
1654609540000|2022-06-07 13:45:40|||||||||29
1654609550000|2022-06-07 13:45:50|||||||||29
1654609560000|2022-06-07 13:46:00|2523.6|2519.6|2529.5|2525.5|2529.5|2525.5|2523.6|2519.6|91
1654609570000|2022-06-07 13:46:10|2530.1|2526.1|2529|2525|2530.1|2526.1|2528.5|2524.5|30
1654609580000|2022-06-07 13:46:20|2528.9|2524.9|2530.1|2526.1|2530.6|2526.6|2528.9|2524.9|22
1654609590000|2022-06-07 13:46:30|||||||||1
1654609600000|2022-06-07 13:46:40|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|2530.5|2526.5|1
1654609610000|2022-06-07 13:46:50|2530.6|2526.6|2530.5|2526.5|2530.6|2526.6|2530.5|2526.5|7
1654609620000|2022-06-07 13:47:00|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|2530.4|2526.4|3
1654609630000|2022-06-07 13:47:10|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|2529.9|2525.9|21
1654609640000|2022-06-07 13:47:20|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|2528.9|2524.9|20
1654609650000|2022-06-07 13:47:30|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|2528.4|2524.4|8
1654609660000|2022-06-07 13:47:40|2527.9|2523.9|2527.9|2523.9|2528|2524|2527.9|2523.9|4
1654609670000|2022-06-07 13:47:50|2527.8|2523.8|2526.8|2522.8|2527.8|2523.8|2526.8|2522.8|4
1654609680000|2022-06-07 13:48:00|2525.8|2521.8|2524.4|2520.4|2525.9|2521.9|2524.3|2520.3|14
1654609690000|2022-06-07 13:48:10|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|2524.8|2520.8|1
1654609700000|2022-06-07 13:48:20|2524|2520|2523.8|2519.8|2524.3|2520.3|2523.8|2519.8|68
1654609710000|2022-06-07 13:48:30|2524.3|2520.3|2523.1|2519.1|2524.3|2520.3|2523.1|2519.1|3
1654609720000|2022-06-07 13:48:40|2522.7|2518.7|2522.3|2518.3|2522.7|2518.7|2522.3|2518.3|3
1654609730000|2022-06-07 13:48:50|||||||||1
1654609740000|2022-06-07 13:49:00|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|2522.2|2518.2|23
1654609750000|2022-06-07 13:49:10|2521.8|2517.8|2522.7|2518.7|2522.7|2518.7|2521.8|2517.8|2
1654609760000|2022-06-07 13:49:20|||||||||1
1654609770000|2022-06-07 13:49:30|||||||||1
1654609780000|2022-06-07 13:49:40|||||||||1
1654609790000|2022-06-07 13:49:50|||||||||2
1654609800000|2022-06-07 13:50:00|2523.1|2519.1|2523.7|2519.7|2524.1|2520.1|2523.1|2519.1|16
1654609810000|2022-06-07 13:50:10|||||||||2
1654609820000|2022-06-07 13:50:20|||||||||1
1654609830000|2022-06-07 13:50:30|2524.5|2520.5|2524.8|2520.8|2524.8|2520.8|2524.5|2520.5|4
1654609840000|2022-06-07 13:50:40|||||||||4
1654609850000|2022-06-07 13:50:50|2524.7|2520.7|2524.8|2520.8|2524.8|2520.8|2524.7|2520.7|4
1654609860000|2022-06-07 13:51:00|2525.3|2521.3|2526.3|2522.3|2526.3|2522.3|2525.3|2521.3|1
1654609870000|2022-06-07 13:51:10|2525.8|2521.8|2524.7|2520.7|2525.8|2521.8|2524.7|2520.7|11
1654609880000|2022-06-07 13:51:20|2524.3|2520.3|2525.3|2521.3|2525.3|2521.3|2524.3|2520.3|6
1654609890000|2022-06-07 13:51:30|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|2525.8|2521.8|1
1654609900000|2022-06-07 13:51:40|||||||||3
1654609910000|2022-06-07 13:51:50|2525.7|2521.7|2524.8|2520.8|2525.7|2521.7|2524.8|2520.8|1
1654609920000|2022-06-07 13:52:00|2524.7|2520.7|2524.2|2520.2|2524.7|2520.7|2524.2|2520.2|8
1654609930000|2022-06-07 13:52:10|||||||||1
1654609940000|2022-06-07 13:52:20|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|4
1654609960000|2022-06-07 13:52:40|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|2524.2|2520.2|4
1654609970000|2022-06-07 13:52:50|||||||||10
1654609980000|2022-06-07 13:53:00|||||||||1
1654609990000|2022-06-07 13:53:10|2523.8|2519.8|2524.2|2520.2|2524.2|2520.2|2523.8|2519.8|2
1654610000000|2022-06-07 13:53:20|||||||||3
1654610010000|2022-06-07 13:53:30|2523.7|2519.7|2524.2|2520.2|2524.2|2520.2|2523.2|2519.2|11
1654610020000|2022-06-07 13:53:40|2523.8|2519.8|2523.7|2519.7|2523.8|2519.8|2523.7|2519.7|1
1654610030000|2022-06-07 13:53:50|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|4
1654610050000|2022-06-07 13:54:10|||||||||3
1654610060000|2022-06-07 13:54:20|2523.7|2519.7|2523.2|2519.2|2523.8|2519.8|2523.2|2519.2|28
1654610070000|2022-06-07 13:54:30|2522.7|2518.7|2522.8|2518.8|2522.8|2518.8|2522.7|2518.7|2
1654610080000|2022-06-07 13:54:40|2523.3|2519.3|2523.2|2519.2|2523.3|2519.3|2523.2|2519.2|1
1654610090000|2022-06-07 13:54:50|||||||||2
1654610100000|2022-06-07 13:55:00|2523.1|2519.1|2523.3|2519.3|2523.3|2519.3|2522.6|2518.6|6
1654610110000|2022-06-07 13:55:10|||||||||2
1654610120000|2022-06-07 13:55:20|||||||||4
1654610130000|2022-06-07 13:55:30|||||||||1
1654610140000|2022-06-07 13:55:40|2524.2|2520.2|2524.3|2520.3|2524.3|2520.3|2523.3|2519.3|7
1654610150000|2022-06-07 13:55:50|2524.1|2520.1|2524.2|2520.2|2524.2|2520.2|2524.1|2520.1|4
1654610160000|2022-06-07 13:56:00|||||||||3
1654610170000|2022-06-07 13:56:10|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|2524.3|2520.3|4
1654610180000|2022-06-07 13:56:20|2524.1|2520.1|2523.7|2519.7|2524.1|2520.1|2523.7|2519.7|3
1654610190000|2022-06-07 13:56:30|||||||||3
1654610200000|2022-06-07 13:56:40|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|2523.8|2519.8|3
1654610210000|2022-06-07 13:56:50|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|1
1654610220000|2022-06-07 13:57:00|2523.8|2519.8|2523.8|2519.8|2524.3|2520.3|2523.7|2519.7|16
1654610230000|2022-06-07 13:57:10|||||||||3
1654610240000|2022-06-07 13:57:20|||||||||2
1654610260000|2022-06-07 13:57:40|||||||||5
1654610270000|2022-06-07 13:57:50|2523.7|2519.7|2523.7|2519.7|2523.8|2519.8|2523.3|2519.3|4
1654610280000|2022-06-07 13:58:00|||||||||3
1654610290000|2022-06-07 13:58:10|||||||||2
1654610300000|2022-06-07 13:58:20|||||||||2
1654610310000|2022-06-07 13:58:30|||||||||1
1654610320000|2022-06-07 13:58:40|2522.7|2518.7|2522.7|2518.7|2522.7|2518.7|2522.3|2518.3|14
1654610330000|2022-06-07 13:58:50|||||||||2
1654610340000|2022-06-07 13:59:00|2522.3|2518.3|2521.7|2517.7|2522.3|2518.3|2521.7|2517.7|3
1654610350000|2022-06-07 13:59:10|||||||||6
1654610360000|2022-06-07 13:59:20|||||||||1
1654610370000|2022-06-07 13:59:30|2522.1|2518.1|2521.8|2517.8|2522.3|2518.3|2521.8|2517.8|3
1654610380000|2022-06-07 13:59:40|||||||||4
1654610390000|2022-06-07 13:59:50|2521.7|2517.7|2521.7|2517.7|2521.7|2517.7|2520.8|2516.8|15
1654610400000|2022-06-07 14:00:00|2521.3|2517.3|2520.3|2516.3|2521.3|2517.3|2519.8|2515.8|9
1654610410000|2022-06-07 14:00:10|2521.2|2517.2|2520.7|2516.7|2521.2|2517.2|2520.7|2516.7|9
1654610420000|2022-06-07 14:00:20|2520.3|2516.3|2520.2|2516.2|2520.3|2516.3|2520.2|2516.2|4
1654610430000|2022-06-07 14:00:30|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|1
1654610440000|2022-06-07 14:00:40|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|2520.2|2516.2|8
1654610450000|2022-06-07 14:00:50|2519.6|2515.6|2520.2|2516.2|2520.2|2516.2|2519.6|2515.6|23
1654610460000|2022-06-07 14:01:00|2520.3|2516.3|2520.2|2516.2|2520.3|2516.3|2519.7|2515.7|6
1654610470000|2022-06-07 14:01:10|||||||||1
1654610480000|2022-06-07 14:01:20|||||||||3
1654610490000|2022-06-07 14:01:30|||||||||1
1654610500000|2022-06-07 14:01:40|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|2520.3|2516.3|3
1654610510000|2022-06-07 14:01:50|2521.3|2517.3|2522.7|2518.7|2522.7|2518.7|2521.3|2517.3|21
1654610520000|2022-06-07 14:02:00|2523.7|2519.7|2524.6|2520.6|2524.7|2520.7|2523.6|2519.6|10
1654610530000|2022-06-07 14:02:10|||||||||1
1654610540000|2022-06-07 14:02:20|2524.2|2520.2|2524.6|2520.6|2524.6|2520.6|2524.2|2520.2|8
1654610550000|2022-06-07 14:02:30|||||||||1
1654610560000|2022-06-07 14:02:40|2524.7|2520.7|2525.1|2521.1|2525.1|2521.1|2524.7|2520.7|1
1654610570000|2022-06-07 14:02:50|||||||||8
1654610580000|2022-06-07 14:03:00|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|2523.7|2519.7|4
1654610590000|2022-06-07 14:03:10|2523.6|2519.6|2523.7|2519.7|2523.7|2519.7|2523.6|2519.6|3
1654610600000|2022-06-07 14:03:20|2523.6|2519.6|2522.6|2518.6|2523.6|2519.6|2522.6|2518.6|8
1654610610000|2022-06-07 14:03:30|2521.7|2517.7|2520.6|2516.6|2521.7|2517.7|2520.6|2516.6|6
1654610620000|2022-06-07 14:03:40|2520.2|2516.2|2520.7|2516.7|2520.7|2516.7|2520.2|2516.2|6
1654610630000|2022-06-07 14:03:50|2520.1|2516.1|2519.1|2515.1|2520.1|2516.1|2519.1|2515.1|9
1654610640000|2022-06-07 14:04:00|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|6
1654610650000|2022-06-07 14:04:10|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2519.2|2515.2|2
1654610660000|2022-06-07 14:04:20|||||||||2
1654610670000|2022-06-07 14:04:30|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|7
1654610680000|2022-06-07 14:04:40|2519.7|2515.7|2519.6|2515.6|2519.7|2515.7|2519.6|2515.6|3
1654610690000|2022-06-07 14:04:50|2519.7|2515.7|2519.1|2515.1|2519.7|2515.7|2519.1|2515.1|7
1654610700000|2022-06-07 14:05:00|2519.7|2515.7|2519.6|2515.6|2519.7|2515.7|2519.6|2515.6|6
1654610710000|2022-06-07 14:05:10|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|2519.7|2515.7|5
1654610720000|2022-06-07 14:05:20|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|2520.1|2516.1|8
1654610730000|2022-06-07 14:05:30|||||||||1
1654610740000|2022-06-07 14:05:40|2519.2|2515.2|2519.1|2515.1|2519.6|2515.6|2519.1|2515.1|9
1654610750000|2022-06-07 14:05:50|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|2519.6|2515.6|7
1654610760000|2022-06-07 14:06:00|2519.4|2515.4|2517.1|2513.1|2519.4|2515.4|2517.1|2513.1|63
1654610770000|2022-06-07 14:06:10|2517|2513|2516.6|2512.6|2517|2513|2516.6|2512.6|13
1654610780000|2022-06-07 14:06:20|2516.5|2512.5|2516.1|2512.1|2516.5|2512.5|2515.6|2511.6|6
1654610800000|2022-06-07 14:06:40|2515.6|2511.6|2516.1|2512.1|2516.1|2512.1|2515.6|2511.6|35
1654610810000|2022-06-07 14:06:50|||||||||2
1654610830000|2022-06-07 14:07:10|||||||||2
1654610840000|2022-06-07 14:07:20|2516.5|2512.5|2517.1|2513.1|2517.1|2513.1|2516.5|2512.5|3
1654610850000|2022-06-07 14:07:30|||||||||4
1654610860000|2022-06-07 14:07:40|||||||||4
1654610870000|2022-06-07 14:07:50|2518.2|2514.2|2518.6|2514.6|2519.1|2515.1|2518.2|2514.2|409
1654610880000|2022-06-07 14:08:00|2518.7|2514.7|2516.6|2512.6|2518.7|2514.7|2516.6|2512.6|54
1654610900000|2022-06-07 14:08:20|2516.7|2512.7|2516.6|2512.6|2516.7|2512.7|2516.6|2512.6|5
1654610910000|2022-06-07 14:08:30|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|2516.1|2512.1|1
1654610920000|2022-06-07 14:08:40|2514.8|2510.8|2512.5|2508.5|2514.8|2510.8|2512|2508|207
1654610930000|2022-06-07 14:08:50|2513|2509|2513|2509|2513|2509|2512.5|2508.5|2
1654610940000|2022-06-07 14:09:00|2513.1|2509.1|2512.6|2508.6|2513.1|2509.1|2512.6|2508.6|5
1654610950000|2022-06-07 14:09:10|2513|2509|2513|2509|2513|2509|2513|2509|1
1654610960000|2022-06-07 14:09:20|||||||||3
1654610980000|2022-06-07 14:09:40|2512.5|2508.5|2511.3|2507.3|2513|2509|2510.9|2506.9|206
1654610990000|2022-06-07 14:09:50|||||||||1
1654611000000|2022-06-07 14:10:00|2510.8|2506.8|2510.3|2506.3|2510.8|2506.8|2510.3|2506.3|13
1654611010000|2022-06-07 14:10:10|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|1
1654611020000|2022-06-07 14:10:20|2510.4|2506.4|2510.3|2506.3|2510.4|2506.4|2510.3|2506.3|4
1654611030000|2022-06-07 14:10:30|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|1
1654611040000|2022-06-07 14:10:40|||||||||3
1654611050000|2022-06-07 14:10:50|2508.4|2504.4|2507.3|2503.3|2508.8|2504.8|2507.3|2503.3|11
1654611060000|2022-06-07 14:11:00|2507.4|2503.4|2507.3|2503.3|2507.4|2503.4|2507.3|2503.3|2
1654611070000|2022-06-07 14:11:10|2507.8|2503.8|2509.3|2505.3|2509.4|2505.4|2507.8|2503.8|10
1654611080000|2022-06-07 14:11:20|||||||||2
1654611090000|2022-06-07 14:11:30|||||||||1
1654611100000|2022-06-07 14:11:40|2509.2|2505.2|2509.4|2505.4|2509.4|2505.4|2509.2|2505.2|2
1654611110000|2022-06-07 14:11:50|||||||||3
1654611120000|2022-06-07 14:12:00|2509.8|2505.8|2507.9|2503.9|2510.4|2506.4|2507.9|2503.9|23
1654611130000|2022-06-07 14:12:10|||||||||2
1654611140000|2022-06-07 14:12:20|||||||||2
1654611150000|2022-06-07 14:12:30|||||||||2
1654611160000|2022-06-07 14:12:40|2507.8|2503.8|2506.9|2502.9|2507.8|2503.8|2506.4|2502.4|10
1654611170000|2022-06-07 14:12:50|2507|2503|2507|2503|2507|2503|2507|2503|2
1654611180000|2022-06-07 14:13:00|2507.4|2503.4|2507.3|2503.3|2507.4|2503.4|2507.3|2503.3|1
1654611190000|2022-06-07 14:13:10|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|8
1654611200000|2022-06-07 14:13:20|2507.2|2503.2|2507.3|2503.3|2507.3|2503.3|2507.2|2503.2|3
1654611210000|2022-06-07 14:13:30|||||||||3
1654611220000|2022-06-07 14:13:40|2507.4|2503.4|2507.3|2503.3|2507.4|2503.4|2507.3|2503.3|8
1654611230000|2022-06-07 14:13:50|2506.8|2502.8|2506.8|2502.8|2506.9|2502.9|2506.8|2502.8|17
1654611240000|2022-06-07 14:14:00|2506.9|2502.9|2507.3|2503.3|2507.3|2503.3|2506.9|2502.9|4
1654611250000|2022-06-07 14:14:10|||||||||2
1654611260000|2022-06-07 14:14:20|2507.8|2503.8|2507.3|2503.3|2508.3|2504.3|2507.3|2503.3|5
1654611270000|2022-06-07 14:14:30|||||||||2
1654611280000|2022-06-07 14:14:40|||||||||2
1654611290000|2022-06-07 14:14:50|||||||||1
1654611300000|2022-06-07 14:15:00|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|5
1654611310000|2022-06-07 14:15:10|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|4
1654611320000|2022-06-07 14:15:20|||||||||3
1654611330000|2022-06-07 14:15:30|||||||||4
1654611340000|2022-06-07 14:15:40|||||||||2
1654611350000|2022-06-07 14:15:50|||||||||2
1654611360000|2022-06-07 14:16:00|2507.4|2503.4|2507.3|2503.3|2507.4|2503.4|2506.8|2502.8|8
1654611370000|2022-06-07 14:16:10|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|3
1654611380000|2022-06-07 14:16:20|||||||||4
1654611390000|2022-06-07 14:16:30|2507.5|2503.5|2508.4|2504.4|2508.4|2504.4|2507.5|2503.5|12
1654611400000|2022-06-07 14:16:40|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|3
1654611410000|2022-06-07 14:16:50|||||||||6
1654611420000|2022-06-07 14:17:00|||||||||1
1654611430000|2022-06-07 14:17:10|||||||||9
1654611440000|2022-06-07 14:17:20|2508.3|2504.3|2506.8|2502.8|2508.3|2504.3|2505.8|2501.8|31
1654611450000|2022-06-07 14:17:30|2506.4|2502.4|2506.3|2502.3|2506.4|2502.4|2506.3|2502.3|3
1654611460000|2022-06-07 14:17:40|||||||||7
1654611470000|2022-06-07 14:17:50|||||||||6
1654611480000|2022-06-07 14:18:00|||||||||1
1654611490000|2022-06-07 14:18:10|2506.4|2502.4|2506.3|2502.3|2506.4|2502.4|2506.3|2502.3|20
1654611500000|2022-06-07 14:18:20|||||||||8
1654611510000|2022-06-07 14:18:30|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.3|2502.3|2
1654611520000|2022-06-07 14:18:40|2505.8|2501.8|2507.7|2503.7|2507.8|2503.8|2505.8|2501.8|22
1654611530000|2022-06-07 14:18:50|2507.3|2503.3|2506.8|2502.8|2507.3|2503.3|2506.8|2502.8|8
1654611540000|2022-06-07 14:19:00|||||||||2
1654611550000|2022-06-07 14:19:10|||||||||5
1654611560000|2022-06-07 14:19:20|||||||||7
1654611570000|2022-06-07 14:19:30|||||||||7
1654611580000|2022-06-07 14:19:40|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|8
1654611590000|2022-06-07 14:19:50|||||||||5
1654611600000|2022-06-07 14:20:00|||||||||10
1654611610000|2022-06-07 14:20:10|2507.3|2503.3|2507.8|2503.8|2507.8|2503.8|2507.3|2503.3|19
1654611620000|2022-06-07 14:20:20|||||||||10
1654611630000|2022-06-07 14:20:30|||||||||13
1654611640000|2022-06-07 14:20:40|||||||||10
1654611650000|2022-06-07 14:20:50|||||||||7
1654611660000|2022-06-07 14:21:00|2507.9|2503.9|2508.3|2504.3|2508.3|2504.3|2507.9|2503.9|13
1654611670000|2022-06-07 14:21:10|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|14
1654611680000|2022-06-07 14:21:20|2509.7|2505.7|2510.8|2506.8|2511.3|2507.3|2509.7|2505.7|14
1654611690000|2022-06-07 14:21:30|||||||||5
1654611700000|2022-06-07 14:21:40|2511.3|2507.3|2511.4|2507.4|2511.4|2507.4|2510.8|2506.8|8
1654611710000|2022-06-07 14:21:50|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2510.8|2506.8|11
1654611720000|2022-06-07 14:22:00|||||||||15
1654611730000|2022-06-07 14:22:10|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|10
1654611740000|2022-06-07 14:22:20|2511.4|2507.4|2510.8|2506.8|2511.4|2507.4|2510.8|2506.8|9
1654611750000|2022-06-07 14:22:30|||||||||9
1654611760000|2022-06-07 14:22:40|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|7
1654611770000|2022-06-07 14:22:50|2510.8|2506.8|2511.3|2507.3|2511.3|2507.3|2509.3|2505.3|19
1654611780000|2022-06-07 14:23:00|2510.8|2506.8|2511.3|2507.3|2511.3|2507.3|2510.8|2506.8|7
1654611790000|2022-06-07 14:23:10|||||||||10
1654611800000|2022-06-07 14:23:20|2511.8|2507.8|2512.1|2508.1|2512.1|2508.1|2511.8|2507.8|17
1654611810000|2022-06-07 14:23:30|2513.3|2509.3|2512.9|2508.9|2513.4|2509.4|2512.8|2508.8|26
1654611820000|2022-06-07 14:23:40|||||||||9
1654611830000|2022-06-07 14:23:50|2512.3|2508.3|2513.3|2509.3|2513.3|2509.3|2511.8|2507.8|131
1654611840000|2022-06-07 14:24:00|2512.9|2508.9|2513.5|2509.5|2513.5|2509.5|2512.9|2508.9|150
1654611850000|2022-06-07 14:24:10|2513|2509|2512.5|2508.5|2513|2509|2512|2508|6
1654611860000|2022-06-07 14:24:20|||||||||1
1654611870000|2022-06-07 14:24:30|||||||||3
1654611880000|2022-06-07 14:24:40|2512.4|2508.4|2511.5|2507.5|2512.4|2508.4|2511|2507|3
1654611890000|2022-06-07 14:24:50|||||||||6
1654611900000|2022-06-07 14:25:00|||||||||1
1654611910000|2022-06-07 14:25:10|2511.4|2507.4|2511.5|2507.5|2511.5|2507.5|2511|2507|62
1654611920000|2022-06-07 14:25:20|2511.6|2507.6|2512|2508|2512|2508|2511.6|2507.6|3
1654611930000|2022-06-07 14:25:30|||||||||8
1654611940000|2022-06-07 14:25:40|2513|2509|2513|2509|2513|2509|2513|2509|10
1654611950000|2022-06-07 14:25:50|||||||||3
1654611960000|2022-06-07 14:26:00|||||||||2
1654611970000|2022-06-07 14:26:10|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|2513.1|2509.1|5
1654611980000|2022-06-07 14:26:20|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2513.5|2509.5|2
1654611990000|2022-06-07 14:26:30|||||||||7
1654612000000|2022-06-07 14:26:40|||||||||3
1654612010000|2022-06-07 14:26:50|||||||||2
1654612020000|2022-06-07 14:27:00|2513.6|2509.6|2513.5|2509.5|2513.6|2509.6|2513.5|2509.5|3
1654612030000|2022-06-07 14:27:10|||||||||2
1654612040000|2022-06-07 14:27:20|2513.6|2509.6|2514|2510|2514|2510|2513.6|2509.6|7
1654612050000|2022-06-07 14:27:30|||||||||3
1654612060000|2022-06-07 14:27:40|2514.1|2510.1|2511.9|2507.9|2514.5|2510.5|2511.9|2507.9|120
1654612070000|2022-06-07 14:27:50|2510.3|2506.3|2509.8|2505.8|2510.3|2506.3|2509.7|2505.7|103
1654612080000|2022-06-07 14:28:00|2510.3|2506.3|2510.2|2506.2|2510.3|2506.3|2510.2|2506.2|1
1654612090000|2022-06-07 14:28:10|2510.1|2506.1|2511.1|2507.1|2511.1|2507.1|2510.1|2506.1|204
1654612100000|2022-06-07 14:28:20|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|5
1654612110000|2022-06-07 14:28:30|||||||||2
1654612120000|2022-06-07 14:28:40|||||||||3
1654612130000|2022-06-07 14:28:50|2513|2509|2513|2509|2513|2509|2513|2509|7
1654612140000|2022-06-07 14:29:00|2513.1|2509.1|2514|2510|2514|2510|2513.1|2509.1|5
1654612150000|2022-06-07 14:29:10|||||||||10
1654612160000|2022-06-07 14:29:20|||||||||9
1654612170000|2022-06-07 14:29:30|2514.1|2510.1|2514|2510|2514.1|2510.1|2514|2510|6
1654612180000|2022-06-07 14:29:40|||||||||8
1654612190000|2022-06-07 14:29:50|2515|2511|2515|2511|2515|2511|2515|2511|11
1654612200000|2022-06-07 14:30:00|2513.5|2509.5|2512|2508|2513.5|2509.5|2512|2508|14
1654612210000|2022-06-07 14:30:10|||||||||9
1654612220000|2022-06-07 14:30:20|||||||||8
1654612230000|2022-06-07 14:30:30|||||||||6
1654612240000|2022-06-07 14:30:40|||||||||6
1654612250000|2022-06-07 14:30:50|2512.1|2508.1|2512|2508|2512.1|2508.1|2512|2508|13
1654612260000|2022-06-07 14:31:00|2512.1|2508.1|2512.6|2508.6|2513.5|2509.5|2512.1|2508.1|10
1654612270000|2022-06-07 14:31:10|||||||||7
1654612280000|2022-06-07 14:31:20|||||||||8
1654612290000|2022-06-07 14:31:30|||||||||5
1654612300000|2022-06-07 14:31:40|||||||||8
1654612310000|2022-06-07 14:31:50|||||||||9
1654612320000|2022-06-07 14:32:00|||||||||6
1654612330000|2022-06-07 14:32:10|||||||||11
1654612340000|2022-06-07 14:32:20|||||||||12
1654612350000|2022-06-07 14:32:30|||||||||6
1654612360000|2022-06-07 14:32:40|2512.5|2508.5|2511.5|2507.5|2512.5|2508.5|2511.5|2507.5|11
1654612370000|2022-06-07 14:32:50|2511.4|2507.4|2509.5|2505.5|2511.4|2507.4|2509.5|2505.5|23
1654612380000|2022-06-07 14:33:00|2510.4|2506.4|2512|2508|2512|2508|2510.4|2506.4|26
1654612390000|2022-06-07 14:33:10|2512.1|2508.1|2512.5|2508.5|2512.5|2508.5|2512.1|2508.1|8
1654612400000|2022-06-07 14:33:20|2511.5|2507.5|2511.6|2507.6|2511.6|2507.6|2511.5|2507.5|10
1654612410000|2022-06-07 14:33:30|2512|2508|2512|2508|2512|2508|2512|2508|9
1654612420000|2022-06-07 14:33:40|||||||||32
1654612430000|2022-06-07 14:33:50|||||||||10
1654612440000|2022-06-07 14:34:00|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|2511.5|2507.5|9
1654612450000|2022-06-07 14:34:10|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|5
1654612460000|2022-06-07 14:34:20|2511.7|2507.7|2511.5|2507.5|2511.7|2507.7|2511.5|2507.5|12
1654612470000|2022-06-07 14:34:30|||||||||9
1654612480000|2022-06-07 14:34:40|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|2512.5|2508.5|15
1654612490000|2022-06-07 14:34:50|2512.1|2508.1|2512|2508|2512.5|2508.5|2512|2508|18
1654612500000|2022-06-07 14:35:00|2511.6|2507.6|2512|2508|2512|2508|2511.6|2507.6|6
1654612510000|2022-06-07 14:35:10|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|2511.6|2507.6|7
1654612520000|2022-06-07 14:35:20|||||||||10
1654612530000|2022-06-07 14:35:30|2511.5|2507.5|2511.6|2507.6|2511.6|2507.6|2511.5|2507.5|1
1654612540000|2022-06-07 14:35:40|||||||||1
1654612550000|2022-06-07 14:35:50|2511.7|2507.7|2510|2506|2512.5|2508.5|2510|2506|19
1654612560000|2022-06-07 14:36:00|2510.1|2506.1|2510.6|2506.6|2510.7|2506.7|2509.6|2505.6|44
1654612570000|2022-06-07 14:36:10|2510.3|2506.3|2510.2|2506.2|2510.7|2506.7|2510.2|2506.2|7
1654612580000|2022-06-07 14:36:20|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|3
1654612600000|2022-06-07 14:36:40|||||||||4
1654612610000|2022-06-07 14:36:50|||||||||6
1654612620000|2022-06-07 14:37:00|||||||||6
1654612630000|2022-06-07 14:37:10|2510.3|2506.3|2510.7|2506.7|2510.7|2506.7|2510.3|2506.3|1
1654612640000|2022-06-07 14:37:20|||||||||5
1654612650000|2022-06-07 14:37:30|||||||||1
1654612660000|2022-06-07 14:37:40|||||||||5
1654612670000|2022-06-07 14:37:50|||||||||6
1654612680000|2022-06-07 14:38:00|2511.7|2507.7|2511.3|2507.3|2511.7|2507.7|2511.3|2507.3|13
1654612690000|2022-06-07 14:38:10|||||||||1
1654612700000|2022-06-07 14:38:20|||||||||16
1654612720000|2022-06-07 14:38:40|||||||||2
1654612730000|2022-06-07 14:38:50|||||||||7
1654612750000|2022-06-07 14:39:10|||||||||3
1654612760000|2022-06-07 14:39:20|||||||||11
1654612770000|2022-06-07 14:39:30|2510.1|2506.1|2507.7|2503.7|2510.1|2506.1|2507.7|2503.7|109
1654612780000|2022-06-07 14:39:40|2506.8|2502.8|2507.3|2503.3|2507.3|2503.3|2506.8|2502.8|4
1654612790000|2022-06-07 14:39:50|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|5
1654612800000|2022-06-07 14:40:00|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2
1654612810000|2022-06-07 14:40:10|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|42
1654612820000|2022-06-07 14:40:20|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|2507.3|2503.3|15
1654612830000|2022-06-07 14:40:30|2507.4|2503.4|2508.3|2504.3|2508.3|2504.3|2507.4|2503.4|9
1654612840000|2022-06-07 14:40:40|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|6
1654612850000|2022-06-07 14:40:50|||||||||8
1654612860000|2022-06-07 14:41:00|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|4
1654612870000|2022-06-07 14:41:10|||||||||5
1654612880000|2022-06-07 14:41:20|||||||||8
1654612890000|2022-06-07 14:41:30|||||||||10
1654612900000|2022-06-07 14:41:40|||||||||4
1654612910000|2022-06-07 14:41:50|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|14
1654612920000|2022-06-07 14:42:00|2510.7|2506.7|2511.2|2507.2|2511.2|2507.2|2510.7|2506.7|8
1654612930000|2022-06-07 14:42:10|||||||||12
1654612940000|2022-06-07 14:42:20|||||||||6
1654612950000|2022-06-07 14:42:30|||||||||3
1654612960000|2022-06-07 14:42:40|||||||||10
1654612970000|2022-06-07 14:42:50|2510.8|2506.8|2510.4|2506.4|2510.8|2506.8|2509.8|2505.8|100
1654612980000|2022-06-07 14:43:00|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.3|2506.3|8
1654612990000|2022-06-07 14:43:10|2511.7|2507.7|2511.8|2507.8|2511.8|2507.8|2511.7|2507.7|13
1654613000000|2022-06-07 14:43:20|2510.9|2506.9|2509.9|2505.9|2510.9|2506.9|2509.9|2505.9|9
1654613010000|2022-06-07 14:43:30|2510|2506|2509.9|2505.9|2510|2506|2509.9|2505.9|11
1654613020000|2022-06-07 14:43:40|||||||||5
1654613030000|2022-06-07 14:43:50|2509.8|2505.8|2509.9|2505.9|2509.9|2505.9|2509.8|2505.8|6
1654613040000|2022-06-07 14:44:00|2509.3|2505.3|2510.8|2506.8|2510.8|2506.8|2509.3|2505.3|333
1654613050000|2022-06-07 14:44:10|2510.3|2506.3|2509.2|2505.2|2510.3|2506.3|2508.8|2504.8|24
1654613060000|2022-06-07 14:44:20|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|2509.8|2505.8|15
1654613070000|2022-06-07 14:44:30|2510.2|2506.2|2509.8|2505.8|2510.2|2506.2|2509.8|2505.8|0
1654613080000|2022-06-07 14:44:40|2510.2|2506.2|2509.8|2505.8|2510.2|2506.2|2509.8|2505.8|2
1654613090000|2022-06-07 14:44:50|||||||||5
1654613100000|2022-06-07 14:45:00|2509.3|2505.3|2509.2|2505.2|2509.3|2505.3|2509.2|2505.2|1
1654613110000|2022-06-07 14:45:10|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|1
1654613120000|2022-06-07 14:45:20|||||||||3
1654613130000|2022-06-07 14:45:30|2509.8|2505.8|2509.8|2505.8|2510.2|2506.2|2509.8|2505.8|20
1654613140000|2022-06-07 14:45:40|2510.2|2506.2|2509.8|2505.8|2510.2|2506.2|2509.8|2505.8|2
1654613150000|2022-06-07 14:45:50|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|13
1654613160000|2022-06-07 14:46:00|2508.3|2504.3|2508.8|2504.8|2508.8|2504.8|2508.3|2504.3|11
1654613170000|2022-06-07 14:46:10|||||||||8
1654613180000|2022-06-07 14:46:20|||||||||3
1654613190000|2022-06-07 14:46:30|2508.4|2504.4|2508.8|2504.8|2508.8|2504.8|2508.3|2504.3|14
1654613200000|2022-06-07 14:46:40|2508.7|2504.7|2508.8|2504.8|2508.8|2504.8|2508.7|2504.7|6
1654613210000|2022-06-07 14:46:50|||||||||3
1654613220000|2022-06-07 14:47:00|2508.7|2504.7|2507.8|2503.8|2508.7|2504.7|2507.8|2503.8|9
1654613230000|2022-06-07 14:47:10|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|5
1654613240000|2022-06-07 14:47:20|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|6
1654613250000|2022-06-07 14:47:30|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|9
1654613260000|2022-06-07 14:47:40|2508.7|2504.7|2508.3|2504.3|2508.7|2504.7|2508.3|2504.3|34
1654613270000|2022-06-07 14:47:50|2506.8|2502.8|2507.3|2503.3|2507.3|2503.3|2506.8|2502.8|10
1654613280000|2022-06-07 14:48:00|||||||||4
1654613290000|2022-06-07 14:48:10|||||||||11
1654613300000|2022-06-07 14:48:20|||||||||9
1654613310000|2022-06-07 14:48:30|||||||||4
1654613320000|2022-06-07 14:48:40|||||||||11
1654613330000|2022-06-07 14:48:50|||||||||9
1654613340000|2022-06-07 14:49:00|2507.2|2503.2|2507.3|2503.3|2507.3|2503.3|2507.2|2503.2|17
1654613350000|2022-06-07 14:49:10|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|16
1654613360000|2022-06-07 14:49:20|2508.8|2504.8|2509.8|2505.8|2510.3|2506.3|2508.8|2504.8|84
1654613370000|2022-06-07 14:49:30|2510.3|2506.3|2510.7|2506.7|2510.7|2506.7|2510.3|2506.3|1
1654613380000|2022-06-07 14:49:40|2510.8|2506.8|2511.2|2507.2|2511.2|2507.2|2510.8|2506.8|12
1654613390000|2022-06-07 14:49:50|2511.3|2507.3|2511.7|2507.7|2511.8|2507.8|2511.3|2507.3|9
1654613400000|2022-06-07 14:50:00|2510.8|2506.8|2510.2|2506.2|2510.8|2506.8|2509.2|2505.2|113
1654613410000|2022-06-07 14:50:10|2509|2505|2507.1|2503.1|2509|2505|2507|2503|98
1654613420000|2022-06-07 14:50:20|2507.5|2503.5|2507|2503|2507.5|2503.5|2507|2503|115
1654613430000|2022-06-07 14:50:30|2508|2504|2508|2504|2508|2504|2508|2504|2
1654613440000|2022-06-07 14:50:40|2508.5|2504.5|2508|2504|2508.5|2504.5|2508|2504|6
1654613450000|2022-06-07 14:50:50|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2506.4|2502.4|135
1654613460000|2022-06-07 14:51:00|2507.5|2503.5|2507|2503|2507.5|2503.5|2507|2503|58
1654613470000|2022-06-07 14:51:10|2506.4|2502.4|2506.4|2502.4|2506.5|2502.5|2506.4|2502.4|11
1654613480000|2022-06-07 14:51:20|2506.5|2502.5|2506.9|2502.9|2506.9|2502.9|2506.5|2502.5|9
1654613490000|2022-06-07 14:51:30|||||||||4
1654613500000|2022-06-07 14:51:40|2507.5|2503.5|2507.1|2503.1|2507.5|2503.5|2507.1|2503.1|53
1654613510000|2022-06-07 14:51:50|2506.7|2502.7|2506|2502|2506.7|2502.7|2505.6|2501.6|12
1654613520000|2022-06-07 14:52:00|2506.5|2502.5|2506.6|2502.6|2506.6|2502.6|2506.5|2502.5|11
1654613530000|2022-06-07 14:52:10|||||||||3
1654613540000|2022-06-07 14:52:20|||||||||2
1654613550000|2022-06-07 14:52:30|2507.1|2503.1|2508|2504|2508|2504|2507.1|2503.1|13
1654613560000|2022-06-07 14:52:40|2507.5|2503.5|2507.6|2503.6|2508|2504|2507.5|2503.5|5
1654613570000|2022-06-07 14:52:50|2507.5|2503.5|2506.5|2502.5|2507.5|2503.5|2506.5|2502.5|3
1654613580000|2022-06-07 14:53:00|2506|2502|2506.7|2502.7|2506.7|2502.7|2506|2502|74
1654613590000|2022-06-07 14:53:10|2506.8|2502.8|2507.2|2503.2|2507.2|2503.2|2506.8|2502.8|5
1654613600000|2022-06-07 14:53:20|||||||||12
1654613610000|2022-06-07 14:53:30|||||||||5
1654613620000|2022-06-07 14:53:40|||||||||4
1654613630000|2022-06-07 14:53:50|2507.3|2503.3|2508.7|2504.7|2508.7|2504.7|2507.3|2503.3|9
1654613640000|2022-06-07 14:54:00|2508.2|2504.2|2508.3|2504.3|2508.3|2504.3|2508.2|2504.2|3
1654613650000|2022-06-07 14:54:10|2507.8|2503.8|2508.7|2504.7|2508.7|2504.7|2507.8|2503.8|7
1654613660000|2022-06-07 14:54:20|||||||||9
1654613670000|2022-06-07 14:54:30|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|4
1654613680000|2022-06-07 14:54:40|||||||||1
1654613690000|2022-06-07 14:54:50|||||||||2
1654613700000|2022-06-07 14:55:00|2508.3|2504.3|2508.2|2504.2|2508.3|2504.3|2508.2|2504.2|6
1654613710000|2022-06-07 14:55:10|2508.1|2504.1|2508.2|2504.2|2508.2|2504.2|2507.7|2503.7|6
1654613720000|2022-06-07 14:55:20|||||||||1
1654613730000|2022-06-07 14:55:30|||||||||5
1654613740000|2022-06-07 14:55:40|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|11
1654613750000|2022-06-07 14:55:50|||||||||1
1654613760000|2022-06-07 14:56:00|2508.8|2504.8|2510.3|2506.3|2510.3|2506.3|2508.8|2504.8|15
1654613770000|2022-06-07 14:56:10|||||||||11
1654613780000|2022-06-07 14:56:20|2509.8|2505.8|2509.7|2505.7|2509.8|2505.8|2509.7|2505.7|7
1654613790000|2022-06-07 14:56:30|||||||||3
1654613800000|2022-06-07 14:56:40|||||||||4
1654613810000|2022-06-07 14:56:50|2510.1|2506.1|2510.7|2506.7|2510.7|2506.7|2510.1|2506.1|10
1654613820000|2022-06-07 14:57:00|||||||||4
1654613830000|2022-06-07 14:57:10|2510.3|2506.3|2508.3|2504.3|2510.3|2506.3|2508.3|2504.3|5
1654613840000|2022-06-07 14:57:20|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|9
1654613850000|2022-06-07 14:57:30|2508.3|2504.3|2508.2|2504.2|2508.3|2504.3|2508.2|2504.2|6
1654613860000|2022-06-07 14:57:40|2508.3|2504.3|2509.8|2505.8|2510.3|2506.3|2507.8|2503.8|102
1654613870000|2022-06-07 14:57:50|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|136
1654613880000|2022-06-07 14:58:00|||||||||7
1654613890000|2022-06-07 14:58:10|2509.3|2505.3|2508.8|2504.8|2509.3|2505.3|2508.8|2504.8|46
1654613900000|2022-06-07 14:58:20|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.2|2504.2|8
1654613910000|2022-06-07 14:58:30|||||||||5
1654613920000|2022-06-07 14:58:40|2508.8|2504.8|2508.4|2504.4|2508.8|2504.8|2508.3|2504.3|15
1654613930000|2022-06-07 14:58:50|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|3
1654613940000|2022-06-07 14:59:00|2508.9|2504.9|2509|2505|2509|2505|2508.9|2504.9|16
1654613950000|2022-06-07 14:59:10|2509.4|2505.4|2509.3|2505.3|2509.4|2505.4|2509.3|2505.3|7
1654613960000|2022-06-07 14:59:20|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|6
1654613970000|2022-06-07 14:59:30|2509.8|2505.8|2509.4|2505.4|2509.8|2505.8|2509.4|2505.4|8
1654613980000|2022-06-07 14:59:40|2508.7|2504.7|2508.2|2504.2|2508.7|2504.7|2508.2|2504.2|105
1654613990000|2022-06-07 14:59:50|2508.3|2504.3|2508.2|2504.2|2508.3|2504.3|2508.2|2504.2|24
1654614000000|2022-06-07 15:00:00|2508.6|2504.6|2508.7|2504.7|2508.8|2504.8|2508.6|2504.6|12
1654614010000|2022-06-07 15:00:10|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|6
1654614020000|2022-06-07 15:00:20|2508.7|2504.7|2508.8|2504.8|2508.8|2504.8|2508.7|2504.7|5
1654614030000|2022-06-07 15:00:30|2509.6|2505.6|2508.8|2504.8|2509.6|2505.6|2508.8|2504.8|7
1654614040000|2022-06-07 15:00:40|2508.7|2504.7|2506.3|2502.3|2508.7|2504.7|2506.3|2502.3|17
1654614050000|2022-06-07 15:00:50|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|11
1654614060000|2022-06-07 15:01:00|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|4
1654614070000|2022-06-07 15:01:10|||||||||1
1654614080000|2022-06-07 15:01:20|||||||||2
1654614090000|2022-06-07 15:01:30|2508.1|2504.1|2508.2|2504.2|2508.2|2504.2|2508.1|2504.1|10
1654614100000|2022-06-07 15:01:40|||||||||1
1654614110000|2022-06-07 15:01:50|||||||||1
1654614120000|2022-06-07 15:02:00|2508.3|2504.3|2511.7|2507.7|2512.2|2508.2|2507.8|2503.8|24
1654614130000|2022-06-07 15:02:10|2512.1|2508.1|2514.2|2510.2|2514.7|2510.7|2512.1|2508.1|8
1654614140000|2022-06-07 15:02:20|||||||||1
1654614150000|2022-06-07 15:02:30|2514.3|2510.3|2514.7|2510.7|2514.7|2510.7|2514.3|2510.3|4
1654614160000|2022-06-07 15:02:40|2515.1|2511.1|2514.2|2510.2|2515.2|2511.2|2514.2|2510.2|11
1654614170000|2022-06-07 15:02:50|||||||||3
1654614180000|2022-06-07 15:03:00|2514.3|2510.3|2514.3|2510.3|2514.3|2510.3|2514.2|2510.2|4
1654614190000|2022-06-07 15:03:10|2514.7|2510.7|2513.7|2509.7|2514.7|2510.7|2513.7|2509.7|54
1654614200000|2022-06-07 15:03:20|2514.1|2510.1|2514.2|2510.2|2514.2|2510.2|2514.1|2510.1|2
1654614210000|2022-06-07 15:03:30|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|2514.7|2510.7|6
1654614220000|2022-06-07 15:03:40|||||||||5
1654614230000|2022-06-07 15:03:50|||||||||5
1654614240000|2022-06-07 15:04:00|||||||||2
1654614250000|2022-06-07 15:04:10|2513.7|2509.7|2513.2|2509.2|2513.7|2509.7|2513.2|2509.2|10
1654614260000|2022-06-07 15:04:20|2513|2509|2512.2|2508.2|2513|2509|2512.2|2508.2|3
1654614270000|2022-06-07 15:04:30|||||||||3
1654614280000|2022-06-07 15:04:40|2512.1|2508.1|2511.7|2507.7|2512.1|2508.1|2511.7|2507.7|1
1654614290000|2022-06-07 15:04:50|||||||||1
1654614300000|2022-06-07 15:05:00|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|12
1654614310000|2022-06-07 15:05:10|2512.3|2508.3|2512.2|2508.2|2512.3|2508.3|2512.2|2508.2|4
1654614320000|2022-06-07 15:05:20|2511.7|2507.7|2511.1|2507.1|2511.7|2507.7|2511.1|2507.1|3
1654614330000|2022-06-07 15:05:30|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|2510.7|2506.7|5
1654614340000|2022-06-07 15:05:40|2511.7|2507.7|2511.2|2507.2|2511.7|2507.7|2510.6|2506.6|11
1654614350000|2022-06-07 15:05:50|2511.3|2507.3|2511.2|2507.2|2511.7|2507.7|2511.2|2507.2|4
1654614360000|2022-06-07 15:06:00|2511.3|2507.3|2511.2|2507.2|2511.3|2507.3|2511.2|2507.2|5
1654614370000|2022-06-07 15:06:10|||||||||4
1654614380000|2022-06-07 15:06:20|||||||||2
1654614390000|2022-06-07 15:06:30|2510.7|2506.7|2509.7|2505.7|2510.7|2506.7|2509.7|2505.7|11
1654614400000|2022-06-07 15:06:40|||||||||1
1654614410000|2022-06-07 15:06:50|2509.8|2505.8|2509.7|2505.7|2509.8|2505.8|2509.7|2505.7|2
1654614420000|2022-06-07 15:07:00|2509.8|2505.8|2509.7|2505.7|2510.2|2506.2|2509.7|2505.7|5
1654614430000|2022-06-07 15:07:10|2509.3|2505.3|2509.7|2505.7|2509.7|2505.7|2509.2|2505.2|5
1654614440000|2022-06-07 15:07:20|||||||||2
1654614450000|2022-06-07 15:07:30|||||||||3
1654614460000|2022-06-07 15:07:40|2509.2|2505.2|2509.2|2505.2|2509.7|2505.7|2509.2|2505.2|4
1654614470000|2022-06-07 15:07:50|||||||||3
1654614480000|2022-06-07 15:08:00|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.3|2504.3|8
1654614490000|2022-06-07 15:08:10|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|13
1654614500000|2022-06-07 15:08:20|2509.7|2505.7|2509.8|2505.8|2509.8|2505.8|2509.7|2505.7|4
1654614510000|2022-06-07 15:08:30|||||||||2
1654614520000|2022-06-07 15:08:40|||||||||1
1654614530000|2022-06-07 15:08:50|||||||||2
1654614540000|2022-06-07 15:09:00|2509.7|2505.7|2508.7|2504.7|2509.7|2505.7|2508.7|2504.7|10
1654614550000|2022-06-07 15:09:10|2509.1|2505.1|2509.2|2505.2|2509.7|2505.7|2509.1|2505.1|10
1654614560000|2022-06-07 15:09:20|2508.7|2504.7|2508.2|2504.2|2508.7|2504.7|2508.2|2504.2|7
1654614570000|2022-06-07 15:09:30|2508.7|2504.7|2509.2|2505.2|2509.2|2505.2|2508.7|2504.7|8
1654614580000|2022-06-07 15:09:40|2509.3|2505.3|2509.7|2505.7|2509.7|2505.7|2509.3|2505.3|5
1654614590000|2022-06-07 15:09:50|||||||||5
1654614600000|2022-06-07 15:10:00|2510.2|2506.2|2511.3|2507.3|2511.7|2507.7|2510.2|2506.2|14
1654614610000|2022-06-07 15:10:10|||||||||7
1654614620000|2022-06-07 15:10:20|2511.8|2507.8|2511.3|2507.3|2511.8|2507.8|2511.3|2507.3|3
1654614630000|2022-06-07 15:10:30|||||||||7
1654614640000|2022-06-07 15:10:40|||||||||4
1654614650000|2022-06-07 15:10:50|||||||||3
1654614660000|2022-06-07 15:11:00|||||||||8
1654614670000|2022-06-07 15:11:10|||||||||4
1654614680000|2022-06-07 15:11:20|||||||||4
1654614690000|2022-06-07 15:11:30|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|7
1654614700000|2022-06-07 15:11:40|||||||||3
1654614710000|2022-06-07 15:11:50|||||||||5
1654614720000|2022-06-07 15:12:00|2510.2|2506.2|2508.7|2504.7|2510.2|2506.2|2507.7|2503.7|31
1654614730000|2022-06-07 15:12:10|2509.5|2505.5|2509.2|2505.2|2509.7|2505.7|2509.2|2505.2|6
1654614740000|2022-06-07 15:12:20|2508.7|2504.7|2509|2505|2509|2505|2508.6|2504.6|128
1654614750000|2022-06-07 15:12:30|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2
1654614760000|2022-06-07 15:12:40|2508.7|2504.7|2508.6|2504.6|2508.7|2504.7|2508.6|2504.6|5
1654614770000|2022-06-07 15:12:50|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|7
1654614780000|2022-06-07 15:13:00|||||||||6
1654614790000|2022-06-07 15:13:10|||||||||8
1654614800000|2022-06-07 15:13:20|||||||||6
1654614810000|2022-06-07 15:13:30|||||||||6
1654614820000|2022-06-07 15:13:40|||||||||4
1654614830000|2022-06-07 15:13:50|||||||||4
1654614840000|2022-06-07 15:14:00|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|6
1654614850000|2022-06-07 15:14:10|||||||||6
1654614860000|2022-06-07 15:14:20|||||||||3
1654614870000|2022-06-07 15:14:30|2508.7|2504.7|2509.7|2505.7|2509.7|2505.7|2508.7|2504.7|9
1654614880000|2022-06-07 15:14:40|2509.6|2505.6|2509.7|2505.7|2509.7|2505.7|2509.2|2505.2|3
1654614890000|2022-06-07 15:14:50|2509.6|2505.6|2509.7|2505.7|2509.7|2505.7|2509.1|2505.1|8
1654614900000|2022-06-07 15:15:00|2509.3|2505.3|2508.7|2504.7|2509.3|2505.3|2508.7|2504.7|8
1654614910000|2022-06-07 15:15:10|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|4
1654614920000|2022-06-07 15:15:20|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|23
1654614930000|2022-06-07 15:15:30|2508.1|2504.1|2509.1|2505.1|2509.1|2505.1|2508.1|2504.1|6
1654614940000|2022-06-07 15:15:40|2510|2506|2510.1|2506.1|2510.6|2506.6|2510|2506|12
1654614950000|2022-06-07 15:15:50|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|7
1654614960000|2022-06-07 15:16:00|2509.6|2505.6|2509.7|2505.7|2509.7|2505.7|2509.6|2505.6|4
1654614970000|2022-06-07 15:16:10|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|6
1654614980000|2022-06-07 15:16:20|2509.7|2505.7|2510.2|2506.2|2510.2|2506.2|2509.7|2505.7|127
1654614990000|2022-06-07 15:16:30|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|2510.3|2506.3|4
1654615000000|2022-06-07 15:16:40|2510.2|2506.2|2509.8|2505.8|2510.2|2506.2|2509.8|2505.8|19
1654615010000|2022-06-07 15:16:50|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|15
1654615020000|2022-06-07 15:17:00|2508.8|2504.8|2509.3|2505.3|2509.3|2505.3|2508.8|2504.8|6
1654615030000|2022-06-07 15:17:10|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|37
1654615040000|2022-06-07 15:17:20|2508|2504|2507.1|2503.1|2508|2504|2507.1|2503.1|69
1654615050000|2022-06-07 15:17:30|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|6
1654615060000|2022-06-07 15:17:40|2507.5|2503.5|2507.1|2503.1|2507.5|2503.5|2507.1|2503.1|7
1654615070000|2022-06-07 15:17:50|2507|2503|2506.5|2502.5|2507.1|2503.1|2506.5|2502.5|6
1654615080000|2022-06-07 15:18:00|2506.1|2502.1|2507.1|2503.1|2507.1|2503.1|2506.1|2502.1|12
1654615090000|2022-06-07 15:18:10|||||||||3
1654615100000|2022-06-07 15:18:20|2506.7|2502.7|2506.6|2502.6|2506.7|2502.7|2506.6|2502.6|7
1654615110000|2022-06-07 15:18:30|2506.7|2502.7|2506.6|2502.6|2506.7|2502.7|2506.6|2502.6|2
1654615120000|2022-06-07 15:18:40|2506.7|2502.7|2506.6|2502.6|2506.7|2502.7|2506.6|2502.6|3
1654615130000|2022-06-07 15:18:50|||||||||4
1654615140000|2022-06-07 15:19:00|2507.6|2503.6|2507|2503|2507.6|2503.6|2507|2503|11
1654615150000|2022-06-07 15:19:10|2506.6|2502.6|2505.6|2501.6|2506.6|2502.6|2505.5|2501.5|9
1654615160000|2022-06-07 15:19:20|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|1
1654615170000|2022-06-07 15:19:30|2506|2502|2506|2502|2506|2502|2506|2502|3
1654615180000|2022-06-07 15:19:40|2506.1|2502.1|2506|2502|2506.1|2502.1|2506|2502|7
1654615190000|2022-06-07 15:19:50|2506.5|2502.5|2505.5|2501.5|2506.5|2502.5|2505.5|2501.5|5
1654615200000|2022-06-07 15:20:00|2506.1|2502.1|2507|2503|2507.1|2503.1|2506.1|2502.1|6
1654615210000|2022-06-07 15:20:10|||||||||6
1654615220000|2022-06-07 15:20:20|2507.1|2503.1|2507|2503|2507.1|2503.1|2507|2503|3
1654615230000|2022-06-07 15:20:30|2507.1|2503.1|2507|2503|2507.1|2503.1|2507|2503|1
1654615240000|2022-06-07 15:20:40|2507.1|2503.1|2507|2503|2507.1|2503.1|2507|2503|5
1654615250000|2022-06-07 15:20:50|2507.1|2503.1|2507|2503|2507.1|2503.1|2507|2503|6
1654615260000|2022-06-07 15:21:00|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|1
1654615270000|2022-06-07 15:21:10|||||||||7
1654615280000|2022-06-07 15:21:20|2505.5|2501.5|2506|2502|2506|2502|2505.5|2501.5|10
1654615300000|2022-06-07 15:21:40|2506.1|2502.1|2507.2|2503.2|2507.2|2503.2|2506|2502|33
1654615310000|2022-06-07 15:21:50|2507.7|2503.7|2507.8|2503.8|2507.8|2503.8|2507.7|2503.7|3
1654615320000|2022-06-07 15:22:00|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|3
1654615330000|2022-06-07 15:22:10|||||||||5
1654615340000|2022-06-07 15:22:20|2507.2|2503.2|2506.2|2502.2|2507.2|2503.2|2506.2|2502.2|4
1654615350000|2022-06-07 15:22:30|2506.3|2502.3|2506.8|2502.8|2506.8|2502.8|2506.3|2502.3|3
1654615360000|2022-06-07 15:22:40|||||||||13
1654615370000|2022-06-07 15:22:50|||||||||4
1654615380000|2022-06-07 15:23:00|2506.7|2502.7|2506.2|2502.2|2506.7|2502.7|2506.2|2502.2|3
1654615390000|2022-06-07 15:23:10|||||||||4
1654615400000|2022-06-07 15:23:20|2506.3|2502.3|2506.2|2502.2|2506.3|2502.3|2506.2|2502.2|6
1654615410000|2022-06-07 15:23:30|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|4
1654615420000|2022-06-07 15:23:40|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|6
1654615430000|2022-06-07 15:23:50|2506.3|2502.3|2506.8|2502.8|2506.8|2502.8|2506.3|2502.3|5
1654615440000|2022-06-07 15:24:00|2507.3|2503.3|2509.3|2505.3|2509.3|2505.3|2507.3|2503.3|16
1654615450000|2022-06-07 15:24:10|||||||||6
1654615460000|2022-06-07 15:24:20|||||||||4
1654615470000|2022-06-07 15:24:30|2508.8|2504.8|2508.2|2504.2|2508.8|2504.8|2508.2|2504.2|7
1654615480000|2022-06-07 15:24:40|||||||||4
1654615490000|2022-06-07 15:24:50|||||||||1
1654615500000|2022-06-07 15:25:00|2508.3|2504.3|2507.7|2503.7|2508.8|2504.8|2507.7|2503.7|6
1654615510000|2022-06-07 15:25:10|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|7
1654615520000|2022-06-07 15:25:20|2506.8|2502.8|2504.8|2500.8|2506.8|2502.8|2504.8|2500.8|68
1654615530000|2022-06-07 15:25:30|2503.9|2499.9|2505.2|2501.2|2505.2|2501.2|2503.9|2499.9|34
1654615540000|2022-06-07 15:25:40|||||||||14
1654615550000|2022-06-07 15:25:50|||||||||3
1654615570000|2022-06-07 15:26:10|||||||||4
1654615580000|2022-06-07 15:26:20|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|5
1654615590000|2022-06-07 15:26:30|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|10
1654615600000|2022-06-07 15:26:40|||||||||94
1654615610000|2022-06-07 15:26:50|||||||||3
1654615620000|2022-06-07 15:27:00|2505.3|2501.3|2505.2|2501.2|2505.3|2501.3|2505.2|2501.2|3
1654615630000|2022-06-07 15:27:10|||||||||6
1654615640000|2022-06-07 15:27:20|2506.5|2502.5|2507.3|2503.3|2507.3|2503.3|2506.5|2502.5|14
1654615650000|2022-06-07 15:27:30|2506|2502|2505.6|2501.6|2506|2502|2505.6|2501.6|88
1654615660000|2022-06-07 15:27:40|2505.1|2501.1|2504.6|2500.6|2505.1|2501.1|2504.6|2500.6|4
1654615670000|2022-06-07 15:27:50|2504.7|2500.7|2504|2500|2504.7|2500.7|2504|2500|5
1654615680000|2022-06-07 15:28:00|2504.7|2500.7|2504.5|2500.5|2504.7|2500.7|2504.5|2500.5|11
1654615690000|2022-06-07 15:28:10|2504|2500|2503.6|2499.6|2504|2500|2503.6|2499.6|5
1654615700000|2022-06-07 15:28:20|2505.1|2501.1|2505|2501|2505.1|2501.1|2505|2501|4
1654615710000|2022-06-07 15:28:30|2505.1|2501.1|2505.7|2501.7|2505.7|2501.7|2505.1|2501.1|7
1654615720000|2022-06-07 15:28:40|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|5
1654615730000|2022-06-07 15:28:50|||||||||2
1654615740000|2022-06-07 15:29:00|2505.7|2501.7|2505|2501|2505.7|2501.7|2505|2501|9
1654615750000|2022-06-07 15:29:10|2504.7|2500.7|2504.1|2500.1|2504.7|2500.7|2504.1|2500.1|5
1654615760000|2022-06-07 15:29:20|||||||||5
1654615770000|2022-06-07 15:29:30|||||||||4
1654615780000|2022-06-07 15:29:40|||||||||8
1654615790000|2022-06-07 15:29:50|2504.2|2500.2|2505|2501|2505.1|2501.1|2504.2|2500.2|14
1654615800000|2022-06-07 15:30:00|2505.1|2501.1|2504.5|2500.5|2505.1|2501.1|2504.5|2500.5|44
1654615810000|2022-06-07 15:30:10|||||||||1
1654615820000|2022-06-07 15:30:20|||||||||1
1654615830000|2022-06-07 15:30:30|2504.6|2500.6|2505.1|2501.1|2505.1|2501.1|2504.6|2500.6|6
1654615840000|2022-06-07 15:30:40|2505.5|2501.5|2505.1|2501.1|2505.6|2501.6|2505|2501|3
1654615850000|2022-06-07 15:30:50|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|1
1654615860000|2022-06-07 15:31:00|||||||||3
1654615870000|2022-06-07 15:31:10|||||||||26
1654615880000|2022-06-07 15:31:20|2505.1|2501.1|2505|2501|2505.1|2501.1|2504.5|2500.5|15
1654615890000|2022-06-07 15:31:30|2504.5|2500.5|2504.3|2500.3|2505.1|2501.1|2504.3|2500.3|64
1654615900000|2022-06-07 15:31:40|||||||||2
1654615910000|2022-06-07 15:31:50|2503.2|2499.2|2502.8|2498.8|2503.3|2499.3|2502.8|2498.8|19
1654615920000|2022-06-07 15:32:00|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2502.8|2498.8|5
1654615930000|2022-06-07 15:32:10|2502.7|2498.7|2502.1|2498.1|2502.7|2498.7|2501.3|2497.3|89
1654615940000|2022-06-07 15:32:20|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2
1654615950000|2022-06-07 15:32:30|2502.1|2498.1|2501.5|2497.5|2502.5|2498.5|2501.5|2497.5|16
1654615960000|2022-06-07 15:32:40|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|6
1654615970000|2022-06-07 15:32:50|2500.6|2496.6|2499.7|2495.7|2500.7|2496.7|2499.5|2495.5|44
1654615980000|2022-06-07 15:33:00|2500.1|2496.1|2500.1|2496.1|2500.5|2496.5|2500.1|2496.1|4
1654615990000|2022-06-07 15:33:10|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|10
1654616000000|2022-06-07 15:33:20|2498.7|2494.7|2499.1|2495.1|2499.1|2495.1|2498.7|2494.7|8
1654616010000|2022-06-07 15:33:30|||||||||4
1654616020000|2022-06-07 15:33:40|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|10
1654616030000|2022-06-07 15:33:50|2498|2494|2498.7|2494.7|2499.1|2495.1|2498|2494|60
1654616040000|2022-06-07 15:34:00|2499|2495|2500.1|2496.1|2500.1|2496.1|2499|2495|8
1654616050000|2022-06-07 15:34:10|2499.7|2495.7|2501.1|2497.1|2501.1|2497.1|2499.7|2495.7|13
1654616060000|2022-06-07 15:34:20|2500.7|2496.7|2501.1|2497.1|2501.2|2497.2|2500.7|2496.7|7
1654616080000|2022-06-07 15:34:40|2501.6|2497.6|2500.6|2496.6|2501.7|2497.7|2500.6|2496.6|6
1654616090000|2022-06-07 15:34:50|2500.5|2496.5|2499.6|2495.6|2500.5|2496.5|2499.6|2495.6|2
1654616100000|2022-06-07 15:35:00|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|3
1654616110000|2022-06-07 15:35:10|2500.8|2496.8|2501.1|2497.1|2501.1|2497.1|2500.8|2496.8|6
1654616120000|2022-06-07 15:35:20|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|6
1654616130000|2022-06-07 15:35:30|||||||||5
1654616140000|2022-06-07 15:35:40|||||||||1
1654616150000|2022-06-07 15:35:50|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2499.6|2495.6|5
1654616160000|2022-06-07 15:36:00|2500.6|2496.6|2501.6|2497.6|2501.6|2497.6|2500.6|2496.6|21
1654616170000|2022-06-07 15:36:10|2501.1|2497.1|2501.5|2497.5|2501.6|2497.6|2501.1|2497.1|2
1654616180000|2022-06-07 15:36:20|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2
1654616190000|2022-06-07 15:36:30|||||||||1
1654616200000|2022-06-07 15:36:40|||||||||2
1654616210000|2022-06-07 15:36:50|||||||||2
1654616220000|2022-06-07 15:37:00|2500.6|2496.6|2500.7|2496.7|2500.7|2496.7|2500.6|2496.6|3
1654616230000|2022-06-07 15:37:10|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|3
1654616240000|2022-06-07 15:37:20|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|3
1654616250000|2022-06-07 15:37:30|||||||||1
1654616260000|2022-06-07 15:37:40|||||||||5
1654616270000|2022-06-07 15:37:50|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|14
1654616280000|2022-06-07 15:38:00|2501.6|2497.6|2504.6|2500.6|2504.6|2500.6|2501.6|2497.6|13
1654616290000|2022-06-07 15:38:10|2504.1|2500.1|2504.6|2500.6|2504.7|2500.7|2504.1|2500.1|3
1654616300000|2022-06-07 15:38:20|||||||||3
1654616310000|2022-06-07 15:38:30|||||||||3
1654616320000|2022-06-07 15:38:40|||||||||2
1654616330000|2022-06-07 15:38:50|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|10
1654616350000|2022-06-07 15:39:10|||||||||1
1654616360000|2022-06-07 15:39:20|2503.7|2499.7|2505.2|2501.2|2505.2|2501.2|2503.7|2499.7|57
1654616370000|2022-06-07 15:39:30|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|4
1654616380000|2022-06-07 15:39:40|2505.8|2501.8|2505.3|2501.3|2505.8|2501.8|2505.3|2501.3|38
1654616390000|2022-06-07 15:39:50|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|8
1654616400000|2022-06-07 15:40:00|2505.7|2501.7|2505.9|2501.9|2506.2|2502.2|2505.7|2501.7|8
1654616410000|2022-06-07 15:40:10|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|4
1654616420000|2022-06-07 15:40:20|2505.9|2501.9|2505.9|2501.9|2506.3|2502.3|2505.9|2501.9|3
1654616430000|2022-06-07 15:40:30|2505.8|2501.8|2505.7|2501.7|2505.8|2501.8|2505.7|2501.7|6
1654616440000|2022-06-07 15:40:40|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|1
1654616450000|2022-06-07 15:40:50|||||||||1
1654616460000|2022-06-07 15:41:00|||||||||2
1654616470000|2022-06-07 15:41:10|||||||||4
1654616480000|2022-06-07 15:41:20|||||||||1
1654616500000|2022-06-07 15:41:40|||||||||1
1654616510000|2022-06-07 15:41:50|2506.3|2502.3|2504.8|2500.8|2506.8|2502.8|2504.7|2500.7|69
1654616520000|2022-06-07 15:42:00|2505.3|2501.3|2504.8|2500.8|2505.3|2501.3|2504.8|2500.8|1
1654616530000|2022-06-07 15:42:10|2504.9|2500.9|2504.8|2500.8|2505.3|2501.3|2504.8|2500.8|8
1654616540000|2022-06-07 15:42:20|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|1
1654616550000|2022-06-07 15:42:30|2504.3|2500.3|2504.2|2500.2|2504.7|2500.7|2503.9|2499.9|4
1654616560000|2022-06-07 15:42:40|2503.8|2499.8|2503.2|2499.2|2503.8|2499.8|2503.2|2499.2|18
1654616570000|2022-06-07 15:42:50|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2503.2|2499.2|4
1654616580000|2022-06-07 15:43:00|2502.8|2498.8|2503.3|2499.3|2503.3|2499.3|2502.8|2498.8|3
1654616590000|2022-06-07 15:43:10|2502.9|2498.9|2502.8|2498.8|2502.9|2498.9|2502.7|2498.7|8
1654616600000|2022-06-07 15:43:20|2502.9|2498.9|2502.2|2498.2|2503.3|2499.3|2502.2|2498.2|10
1654616610000|2022-06-07 15:43:30|2501.8|2497.8|2501.7|2497.7|2501.8|2497.8|2501.7|2497.7|1
1654616620000|2022-06-07 15:43:40|2502.1|2498.1|2502.2|2498.2|2502.2|2498.2|2502.1|2498.1|2
1654616630000|2022-06-07 15:43:50|2502.3|2498.3|2502.2|2498.2|2502.3|2498.3|2502.2|2498.2|6
1654616640000|2022-06-07 15:44:00|2501.7|2497.7|2501.6|2497.6|2501.7|2497.7|2501.6|2497.6|9
1654616650000|2022-06-07 15:44:10|2501.2|2497.2|2500.7|2496.7|2501.2|2497.2|2500.7|2496.7|3
1654616660000|2022-06-07 15:44:20|||||||||1
1654616680000|2022-06-07 15:44:40|||||||||2
1654616690000|2022-06-07 15:44:50|2500.2|2496.2|2500.7|2496.7|2500.7|2496.7|2500.2|2496.2|8
1654616700000|2022-06-07 15:45:00|2500.6|2496.6|2501.7|2497.7|2501.7|2497.7|2500.2|2496.2|10
1654616710000|2022-06-07 15:45:10|2502.6|2498.6|2502.7|2498.7|2502.7|2498.7|2502.6|2498.6|6
1654616720000|2022-06-07 15:45:20|2502.3|2498.3|2502.3|2498.3|2502.7|2498.7|2502.3|2498.3|3
1654616730000|2022-06-07 15:45:30|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|9
1654616740000|2022-06-07 15:45:40|||||||||8
1654616750000|2022-06-07 15:45:50|2501.8|2497.8|2501.7|2497.7|2501.8|2497.8|2501.7|2497.7|13
1654616760000|2022-06-07 15:46:00|2501.3|2497.3|2502.8|2498.8|2502.8|2498.8|2501.2|2497.2|10
1654616770000|2022-06-07 15:46:10|2503.2|2499.2|2502.7|2498.7|2503.2|2499.2|2502.7|2498.7|16
1654616780000|2022-06-07 15:46:20|2502.3|2498.3|2503.2|2499.2|2503.2|2499.2|2501.8|2497.8|38
1654616790000|2022-06-07 15:46:30|2502.8|2498.8|2502.7|2498.7|2503.7|2499.7|2502.7|2498.7|12
1654616800000|2022-06-07 15:46:40|2502.2|2498.2|2501.7|2497.7|2502.7|2498.7|2501.7|2497.7|160
1654616810000|2022-06-07 15:46:50|||||||||24
1654616820000|2022-06-07 15:47:00|2501.8|2497.8|2501.7|2497.7|2502.7|2498.7|2501.7|2497.7|9
1654616830000|2022-06-07 15:47:10|||||||||10
1654616840000|2022-06-07 15:47:20|2501.2|2497.2|2501.7|2497.7|2501.7|2497.7|2501.2|2497.2|15
1654616850000|2022-06-07 15:47:30|||||||||3
1654616860000|2022-06-07 15:47:40|2500.7|2496.7|2501.2|2497.2|2501.2|2497.2|2500.2|2496.2|11
1654616870000|2022-06-07 15:47:50|2501.7|2497.7|2501.3|2497.3|2501.7|2497.7|2500.7|2496.7|41
1654616880000|2022-06-07 15:48:00|2501.7|2497.7|2501.7|2497.7|2503.2|2499.2|2501.7|2497.7|32
1654616890000|2022-06-07 15:48:10|2501.9|2497.9|2501.8|2497.8|2502.8|2498.8|2501.7|2497.7|70
1654616900000|2022-06-07 15:48:20|2501.7|2497.7|2500.6|2496.6|2501.7|2497.7|2500.6|2496.6|34
1654616910000|2022-06-07 15:48:30|2500.7|2496.7|2501.7|2497.7|2501.7|2497.7|2500.6|2496.6|113
1654616920000|2022-06-07 15:48:40|2501.8|2497.8|2501.7|2497.7|2502.6|2498.6|2501.7|2497.7|81
1654616930000|2022-06-07 15:48:50|2500.7|2496.7|2500.7|2496.7|2500.7|2496.7|2500.6|2496.6|274
1654616940000|2022-06-07 15:49:00|2501.6|2497.6|2502.8|2498.8|2502.8|2498.8|2501.6|2497.6|47
1654616950000|2022-06-07 15:49:10|2502.7|2498.7|2503.7|2499.7|2503.7|2499.7|2502.7|2498.7|84
1654616960000|2022-06-07 15:49:20|||||||||83
1654616970000|2022-06-07 15:49:30|2503.3|2499.3|2503.2|2499.2|2503.7|2499.7|2502.7|2498.7|96
1654616980000|2022-06-07 15:49:40|2503.3|2499.3|2505.9|2501.9|2505.9|2501.9|2503.2|2499.2|190
1654616990000|2022-06-07 15:49:50|2506.7|2502.7|2506.9|2502.9|2507.9|2503.9|2505.9|2501.9|130
1654617000000|2022-06-07 15:50:00|2507.7|2503.7|2505.9|2501.9|2507.9|2503.9|2505.9|2501.9|21
1654617010000|2022-06-07 15:50:10|||||||||2
1654617020000|2022-06-07 15:50:20|2506.7|2502.7|2506.9|2502.9|2506.9|2502.9|2506.7|2502.7|4
1654617030000|2022-06-07 15:50:30|||||||||1
1654617040000|2022-06-07 15:50:40|2506.8|2502.8|2506.9|2502.9|2506.9|2502.9|2506.8|2502.8|9
1654617050000|2022-06-07 15:50:50|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|2506.8|2502.8|4
1654617060000|2022-06-07 15:51:00|2506.4|2502.4|2506.3|2502.3|2506.4|2502.4|2506.3|2502.3|2
1654617070000|2022-06-07 15:51:10|||||||||1
1654617080000|2022-06-07 15:51:20|||||||||1
1654617090000|2022-06-07 15:51:30|||||||||1
1654617100000|2022-06-07 15:51:40|2505.9|2501.9|2505.4|2501.4|2505.9|2501.9|2505.4|2501.4|13
1654617110000|2022-06-07 15:51:50|2505.3|2501.3|2504.4|2500.4|2505.3|2501.3|2504.4|2500.4|10
1654617120000|2022-06-07 15:52:00|||||||||1
1654617130000|2022-06-07 15:52:10|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|4
1654617140000|2022-06-07 15:52:20|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|8
1654617150000|2022-06-07 15:52:30|2504.9|2500.9|2504.3|2500.3|2504.9|2500.9|2504.3|2500.3|4
1654617160000|2022-06-07 15:52:40|2503.9|2499.9|2504.3|2500.3|2504.3|2500.3|2503.9|2499.9|3
1654617170000|2022-06-07 15:52:50|||||||||1
1654617180000|2022-06-07 15:53:00|||||||||3
1654617190000|2022-06-07 15:53:10|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|7
1654617200000|2022-06-07 15:53:20|2503.4|2499.4|2503.4|2499.4|2503.9|2499.9|2503.4|2499.4|8
1654617210000|2022-06-07 15:53:30|2503.9|2499.9|2502.9|2498.9|2503.9|2499.9|2502.9|2498.9|10
1654617220000|2022-06-07 15:53:40|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|3
1654617230000|2022-06-07 15:53:50|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|9
1654617240000|2022-06-07 15:54:00|||||||||2
1654617250000|2022-06-07 15:54:10|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|10
1654617260000|2022-06-07 15:54:20|2503.7|2499.7|2504.7|2500.7|2505.2|2501.2|2503.7|2499.7|6
1654617270000|2022-06-07 15:54:30|||||||||2
1654617280000|2022-06-07 15:54:40|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|3
1654617290000|2022-06-07 15:54:50|2505.3|2501.3|2505.7|2501.7|2505.7|2501.7|2505.2|2501.2|8
1654617300000|2022-06-07 15:55:00|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|2505.7|2501.7|12
1654617310000|2022-06-07 15:55:10|2506.1|2502.1|2506.2|2502.2|2506.2|2502.2|2505.7|2501.7|2
1654617320000|2022-06-07 15:55:20|2506.3|2502.3|2505.8|2501.8|2506.3|2502.3|2505.8|2501.8|3
1654617330000|2022-06-07 15:55:30|2505.7|2501.7|2505.7|2501.7|2505.9|2501.9|2505.7|2501.7|23
1654617340000|2022-06-07 15:55:40|2504.9|2500.9|2504.7|2500.7|2504.9|2500.9|2504.7|2500.7|12
1654617350000|2022-06-07 15:55:50|2503.8|2499.8|2503.7|2499.7|2503.8|2499.8|2503.7|2499.7|6
1654617360000|2022-06-07 15:56:00|2503.3|2499.3|2503.2|2499.2|2503.7|2499.7|2503.2|2499.2|9
1654617370000|2022-06-07 15:56:10|2503.3|2499.3|2503.6|2499.6|2503.7|2499.7|2503.3|2499.3|5
1654617380000|2022-06-07 15:56:20|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|2502.7|2498.7|6
1654617390000|2022-06-07 15:56:30|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|137
1654617400000|2022-06-07 15:56:40|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|4
1654617410000|2022-06-07 15:56:50|||||||||3
1654617420000|2022-06-07 15:57:00|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|2501.6|2497.6|3
1654617430000|2022-06-07 15:57:10|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|1
1654617440000|2022-06-07 15:57:20|||||||||3
1654617450000|2022-06-07 15:57:30|||||||||1
1654617460000|2022-06-07 15:57:40|2502.2|2498.2|2503.1|2499.1|2503.1|2499.1|2502.2|2498.2|2
1654617470000|2022-06-07 15:57:50|2503.6|2499.6|2503.6|2499.6|2504.5|2500.5|2503.6|2499.6|9
1654617480000|2022-06-07 15:58:00|2502.7|2498.7|2502.6|2498.6|2502.7|2498.7|2502.6|2498.6|3
1654617490000|2022-06-07 15:58:10|2501.8|2497.8|2501.6|2497.6|2501.8|2497.8|2501.6|2497.6|5
1654617500000|2022-06-07 15:58:20|||||||||2
1654617510000|2022-06-07 15:58:30|||||||||1
1654617520000|2022-06-07 15:58:40|2501.5|2497.5|2500.6|2496.6|2501.5|2497.5|2500.6|2496.6|1
1654617530000|2022-06-07 15:58:50|||||||||3
1654617550000|2022-06-07 15:59:10|2500.1|2496.1|2499.6|2495.6|2500.1|2496.1|2499.6|2495.6|6
1654617560000|2022-06-07 15:59:20|2499.1|2495.1|2498.6|2494.6|2499.1|2495.1|2498.6|2494.6|3
1654617570000|2022-06-07 15:59:30|||||||||3
1654617580000|2022-06-07 15:59:40|||||||||1
1654617590000|2022-06-07 15:59:50|||||||||2
1654617600000|2022-06-07 16:00:00|2499.6|2495.6|2498.6|2494.6|2499.6|2495.6|2498.6|2494.6|6
1654617610000|2022-06-07 16:00:10|2497.7|2493.7|2498.6|2494.6|2498.6|2494.6|2497.7|2493.7|3
1654617620000|2022-06-07 16:00:20|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|5
1654617630000|2022-06-07 16:00:30|2499.1|2495.1|2498.7|2494.7|2499.1|2495.1|2498.7|2494.7|2
1654617640000|2022-06-07 16:00:40|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|3
1654617650000|2022-06-07 16:00:50|||||||||4
1654617660000|2022-06-07 16:01:00|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|0
1654617670000|2022-06-07 16:01:10|2499.6|2495.6|2499.1|2495.1|2499.6|2495.6|2499.1|2495.1|9
1654617680000|2022-06-07 16:01:20|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|4
1654617700000|2022-06-07 16:01:40|||||||||7
1654617710000|2022-06-07 16:01:50|2498.7|2494.7|2499.1|2495.1|2499.1|2495.1|2498.6|2494.6|8
1654617720000|2022-06-07 16:02:00|||||||||3
1654617730000|2022-06-07 16:02:10|||||||||2
1654617740000|2022-06-07 16:02:20|2499.6|2495.6|2498.5|2494.5|2499.6|2495.6|2498.5|2494.5|160
1654617750000|2022-06-07 16:02:30|2498.4|2494.4|2498.5|2494.5|2498.5|2494.5|2498.4|2494.4|1
1654617760000|2022-06-07 16:02:40|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2
1654617770000|2022-06-07 16:02:50|2499|2495|2498.9|2494.9|2499|2495|2498.9|2494.9|5
1654617780000|2022-06-07 16:03:00|||||||||1
1654617790000|2022-06-07 16:03:10|||||||||2
1654617800000|2022-06-07 16:03:20|2499|2495|2498.4|2494.4|2499|2495|2498.4|2494.4|17
1654617810000|2022-06-07 16:03:30|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|5
1654617820000|2022-06-07 16:03:40|||||||||3
1654617830000|2022-06-07 16:03:50|||||||||1
1654617840000|2022-06-07 16:04:00|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|40
1654617850000|2022-06-07 16:04:10|||||||||1
1654617860000|2022-06-07 16:04:20|2499.3|2495.3|2497.8|2493.8|2499.3|2495.3|2497.8|2493.8|18
1654617880000|2022-06-07 16:04:40|2499|2495|2499.3|2495.3|2499.3|2495.3|2499|2495|23
1654617890000|2022-06-07 16:04:50|||||||||9
1654617900000|2022-06-07 16:05:00|2498.8|2494.8|2498.2|2494.2|2498.8|2494.8|2498.2|2494.2|6
1654617910000|2022-06-07 16:05:10|2497.8|2493.8|2498.3|2494.3|2498.3|2494.3|2497.8|2493.8|8
1654617920000|2022-06-07 16:05:20|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|5
1654617930000|2022-06-07 16:05:30|2498.3|2494.3|2498.2|2494.2|2498.3|2494.3|2498.2|2494.2|1
1654617940000|2022-06-07 16:05:40|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|2497.8|2493.8|3
1654617950000|2022-06-07 16:05:50|2498.6|2494.6|2499.4|2495.4|2499.4|2495.4|2498.6|2494.6|188
1654617960000|2022-06-07 16:06:00|2499|2495|2498.9|2494.9|2499|2495|2498.9|2494.9|3
1654617970000|2022-06-07 16:06:10|2499|2495|2499|2495|2499|2495|2499|2495|2
1654617980000|2022-06-07 16:06:20|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|6
1654617990000|2022-06-07 16:06:30|||||||||4
1654618000000|2022-06-07 16:06:40|2499.9|2495.9|2500|2496|2500|2496|2499.9|2495.9|26
1654618010000|2022-06-07 16:06:50|||||||||1
1654618020000|2022-06-07 16:07:00|||||||||1
1654618030000|2022-06-07 16:07:10|||||||||1
1654618040000|2022-06-07 16:07:20|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|4
1654618050000|2022-06-07 16:07:30|||||||||1
1654618060000|2022-06-07 16:07:40|||||||||1
1654618070000|2022-06-07 16:07:50|||||||||4
1654618080000|2022-06-07 16:08:00|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2499.9|2495.9|13
1654618090000|2022-06-07 16:08:10|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2
1654618100000|2022-06-07 16:08:20|||||||||2
1654618110000|2022-06-07 16:08:30|||||||||2
1654618120000|2022-06-07 16:08:40|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|4
1654618130000|2022-06-07 16:08:50|||||||||4
1654618140000|2022-06-07 16:09:00|2500.6|2496.6|2501.3|2497.3|2501.3|2497.3|2500.6|2496.6|5
1654618150000|2022-06-07 16:09:10|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2
1654618160000|2022-06-07 16:09:20|2501|2497|2501|2497|2501|2497|2501|2497|2
1654618170000|2022-06-07 16:09:30|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2
1654618180000|2022-06-07 16:09:40|||||||||3
1654618190000|2022-06-07 16:09:50|2500.5|2496.5|2500.5|2496.5|2500.6|2496.6|2500.5|2496.5|2
1654618200000|2022-06-07 16:10:00|||||||||1
1654618210000|2022-06-07 16:10:10|||||||||3
1654618220000|2022-06-07 16:10:20|||||||||1
1654618230000|2022-06-07 16:10:30|2500.9|2496.9|2500.5|2496.5|2501.4|2497.4|2500.5|2496.5|3
1654618240000|2022-06-07 16:10:40|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2
1654618250000|2022-06-07 16:10:50|||||||||3
1654618270000|2022-06-07 16:11:10|2500.4|2496.4|2499.4|2495.4|2500.4|2496.4|2499.4|2495.4|4
1654618280000|2022-06-07 16:11:20|||||||||2
1654618290000|2022-06-07 16:11:30|||||||||2
1654618300000|2022-06-07 16:11:40|||||||||1
1654618310000|2022-06-07 16:11:50|||||||||3
1654618320000|2022-06-07 16:12:00|2499.5|2495.5|2500.4|2496.4|2500.4|2496.4|2499.5|2495.5|7
1654618330000|2022-06-07 16:12:10|||||||||8
1654618340000|2022-06-07 16:12:20|||||||||4
1654618350000|2022-06-07 16:12:30|2500.8|2496.8|2500.4|2496.4|2500.8|2496.8|2500.4|2496.4|3
1654618360000|2022-06-07 16:12:40|||||||||1
1654618370000|2022-06-07 16:12:50|||||||||2
1654618380000|2022-06-07 16:13:00|||||||||6
1654618390000|2022-06-07 16:13:10|2500.3|2496.3|2499.4|2495.4|2500.3|2496.3|2499.4|2495.4|7
1654618400000|2022-06-07 16:13:20|||||||||7
1654618410000|2022-06-07 16:13:30|2501.3|2497.3|2500.9|2496.9|2501.3|2497.3|2500.9|2496.9|10
1654618420000|2022-06-07 16:13:40|||||||||1
1654618430000|2022-06-07 16:13:50|2500|2496|2499.5|2495.5|2500|2496|2499.4|2495.4|5
1654618440000|2022-06-07 16:14:00|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|3
1654618450000|2022-06-07 16:14:10|||||||||3
1654618460000|2022-06-07 16:14:20|||||||||5
1654618470000|2022-06-07 16:14:30|||||||||4
1654618480000|2022-06-07 16:14:40|||||||||91
1654618490000|2022-06-07 16:14:50|2500.3|2496.3|2500.3|2496.3|2500.4|2496.4|2500.3|2496.3|12
1654618500000|2022-06-07 16:15:00|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|6
1654618510000|2022-06-07 16:15:10|||||||||6
1654618520000|2022-06-07 16:15:20|||||||||8
1654618530000|2022-06-07 16:15:30|||||||||5
1654618540000|2022-06-07 16:15:40|||||||||8
1654618550000|2022-06-07 16:15:50|||||||||9
1654618560000|2022-06-07 16:16:00|||||||||6
1654618570000|2022-06-07 16:16:10|||||||||6
1654618580000|2022-06-07 16:16:20|||||||||12
1654618590000|2022-06-07 16:16:30|2499.8|2495.8|2499.4|2495.4|2499.8|2495.8|2499.4|2495.4|13
1654618600000|2022-06-07 16:16:40|||||||||24
1654618610000|2022-06-07 16:16:50|||||||||14
1654618620000|2022-06-07 16:17:00|2498.9|2494.9|2498.4|2494.4|2498.9|2494.9|2498.4|2494.4|11
1654618630000|2022-06-07 16:17:10|||||||||10
1654618640000|2022-06-07 16:17:20|||||||||20
1654618650000|2022-06-07 16:17:30|2498|2494|2497.9|2493.9|2498|2494|2497.9|2493.9|7
1654618660000|2022-06-07 16:17:40|2498|2494|2498.4|2494.4|2498.4|2494.4|2498|2494|8
1654618670000|2022-06-07 16:17:50|||||||||9
1654618680000|2022-06-07 16:18:00|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2498.4|2494.4|20
1654618690000|2022-06-07 16:18:10|||||||||7
1654618700000|2022-06-07 16:18:20|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|9
1654618710000|2022-06-07 16:18:30|2499.4|2495.4|2499.3|2495.3|2499.4|2495.4|2499.3|2495.3|13
1654618720000|2022-06-07 16:18:40|||||||||5
1654618730000|2022-06-07 16:18:50|||||||||10
1654618740000|2022-06-07 16:19:00|||||||||9
1654618750000|2022-06-07 16:19:10|||||||||8
1654618760000|2022-06-07 16:19:20|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|7
1654618770000|2022-06-07 16:19:30|||||||||8
1654618780000|2022-06-07 16:19:40|||||||||3
1654618790000|2022-06-07 16:19:50|||||||||5
1654618800000|2022-06-07 16:20:00|||||||||1
1654618810000|2022-06-07 16:20:10|||||||||7
1654618820000|2022-06-07 16:20:20|||||||||2
1654618830000|2022-06-07 16:20:30|||||||||4
1654618840000|2022-06-07 16:20:40|2498.3|2494.3|2497.3|2493.3|2498.3|2494.3|2497.3|2493.3|3
1654618850000|2022-06-07 16:20:50|||||||||6
1654618860000|2022-06-07 16:21:00|||||||||1
1654618870000|2022-06-07 16:21:10|||||||||4
1654618880000|2022-06-07 16:21:20|||||||||8
1654618890000|2022-06-07 16:21:30|||||||||8
1654618900000|2022-06-07 16:21:40|2497.4|2493.4|2497.8|2493.8|2498.3|2494.3|2497.3|2493.3|5
1654618910000|2022-06-07 16:21:50|||||||||5
1654618920000|2022-06-07 16:22:00|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|10
1654618930000|2022-06-07 16:22:10|2498.4|2494.4|2498.8|2494.8|2498.8|2494.8|2498.4|2494.4|8
1654618940000|2022-06-07 16:22:20|||||||||6
1654618950000|2022-06-07 16:22:30|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|2498.7|2494.7|30
1654618960000|2022-06-07 16:22:40|||||||||7
1654618970000|2022-06-07 16:22:50|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|2498.6|2494.6|31
1654618980000|2022-06-07 16:23:00|2498.5|2494.5|2497.6|2493.6|2498.5|2494.5|2497.6|2493.6|9
1654618990000|2022-06-07 16:23:10|2498.1|2494.1|2497.6|2493.6|2498.1|2494.1|2497.6|2493.6|10
1654619000000|2022-06-07 16:23:20|||||||||5
1654619010000|2022-06-07 16:23:30|||||||||7
1654619020000|2022-06-07 16:23:40|||||||||7
1654619030000|2022-06-07 16:23:50|||||||||7
1654619040000|2022-06-07 16:24:00|||||||||7
1654619050000|2022-06-07 16:24:10|2497.7|2493.7|2499|2495|2499|2495|2497.7|2493.7|19
1654619060000|2022-06-07 16:24:20|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|7
1654619070000|2022-06-07 16:24:30|||||||||9
1654619080000|2022-06-07 16:24:40|||||||||6
1654619090000|2022-06-07 16:24:50|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|5
1654619100000|2022-06-07 16:25:00|2499.1|2495.1|2499.5|2495.5|2499.5|2495.5|2499.1|2495.1|8
1654619110000|2022-06-07 16:25:10|||||||||12
1654619120000|2022-06-07 16:25:20|||||||||8
1654619130000|2022-06-07 16:25:30|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|6
1654619140000|2022-06-07 16:25:40|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|9
1654619150000|2022-06-07 16:25:50|||||||||8
1654619160000|2022-06-07 16:26:00|||||||||7
1654619170000|2022-06-07 16:26:10|||||||||8
1654619180000|2022-06-07 16:26:20|||||||||8
1654619190000|2022-06-07 16:26:30|||||||||7
1654619200000|2022-06-07 16:26:40|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|8
1654619210000|2022-06-07 16:26:50|||||||||5
1654619220000|2022-06-07 16:27:00|2501|2497|2501.1|2497.1|2501.1|2497.1|2501|2497|13
1654619230000|2022-06-07 16:27:10|||||||||8
1654619240000|2022-06-07 16:27:20|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|7
1654619250000|2022-06-07 16:27:30|||||||||8
1654619260000|2022-06-07 16:27:40|2501.6|2497.6|2501.5|2497.5|2502|2498|2501.5|2497.5|16
1654619270000|2022-06-07 16:27:50|||||||||7
1654619280000|2022-06-07 16:28:00|||||||||8
1654619290000|2022-06-07 16:28:10|||||||||6
1654619300000|2022-06-07 16:28:20|||||||||8
1654619310000|2022-06-07 16:28:30|||||||||8
1654619320000|2022-06-07 16:28:40|||||||||6
1654619330000|2022-06-07 16:28:50|||||||||9
1654619340000|2022-06-07 16:29:00|||||||||4
1654619350000|2022-06-07 16:29:10|2502|2498|2501.5|2497.5|2502|2498|2501.5|2497.5|8
1654619360000|2022-06-07 16:29:20|||||||||8
1654619370000|2022-06-07 16:29:30|||||||||9
1654619380000|2022-06-07 16:29:40|2501|2497|2501|2497|2501|2497|2501|2497|9
1654619390000|2022-06-07 16:29:50|2501.5|2497.5|2502|2498|2502|2498|2501.5|2497.5|7
1654619400000|2022-06-07 16:30:00|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|10
1654619410000|2022-06-07 16:30:10|2501.3|2497.3|2500.9|2496.9|2501.3|2497.3|2500.9|2496.9|82
1654619420000|2022-06-07 16:30:20|2500.4|2496.4|2499.9|2495.9|2500.4|2496.4|2499.9|2495.9|7
1654619430000|2022-06-07 16:30:30|||||||||7
1654619440000|2022-06-07 16:30:40|||||||||5
1654619450000|2022-06-07 16:30:50|||||||||6
1654619460000|2022-06-07 16:31:00|||||||||6
1654619470000|2022-06-07 16:31:10|||||||||6
1654619480000|2022-06-07 16:31:20|||||||||7
1654619490000|2022-06-07 16:31:30|||||||||9
1654619500000|2022-06-07 16:31:40|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|7
1654619510000|2022-06-07 16:31:50|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|8
1654619520000|2022-06-07 16:32:00|2500|2496|2500.8|2496.8|2500.8|2496.8|2500|2496|4
1654619530000|2022-06-07 16:32:10|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|10
1654619540000|2022-06-07 16:32:20|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|8
1654619550000|2022-06-07 16:32:30|||||||||2
1654619560000|2022-06-07 16:32:40|||||||||6
1654619570000|2022-06-07 16:32:50|||||||||7
1654619580000|2022-06-07 16:33:00|||||||||7
1654619590000|2022-06-07 16:33:10|||||||||5
1654619600000|2022-06-07 16:33:20|||||||||5
1654619610000|2022-06-07 16:33:30|2501.8|2497.8|2502.4|2498.4|2502.4|2498.4|2501.8|2497.8|7
1654619620000|2022-06-07 16:33:40|||||||||7
1654619630000|2022-06-07 16:33:50|||||||||5
1654619640000|2022-06-07 16:34:00|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|6
1654619650000|2022-06-07 16:34:10|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|7
1654619660000|2022-06-07 16:34:20|||||||||6
1654619670000|2022-06-07 16:34:30|||||||||8
1654619680000|2022-06-07 16:34:40|2502|2498|2501.9|2497.9|2502|2498|2501.9|2497.9|10
1654619690000|2022-06-07 16:34:50|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|7
1654619700000|2022-06-07 16:35:00|2502.3|2498.3|2502.4|2498.4|2502.4|2498.4|2502.3|2498.3|21
1654619710000|2022-06-07 16:35:10|||||||||4
1654619720000|2022-06-07 16:35:20|2502.5|2498.5|2502.4|2498.4|2502.5|2498.5|2502.4|2498.4|9
1654619730000|2022-06-07 16:35:30|2502.5|2498.5|2502.4|2498.4|2502.5|2498.5|2502.4|2498.4|5
1654619740000|2022-06-07 16:35:40|||||||||6
1654619750000|2022-06-07 16:35:50|2502.8|2498.8|2503|2499|2503|2499|2502.8|2498.8|6
1654619760000|2022-06-07 16:36:00|||||||||6
1654619770000|2022-06-07 16:36:10|||||||||9
1654619780000|2022-06-07 16:36:20|||||||||7
1654619790000|2022-06-07 16:36:30|||||||||4
1654619800000|2022-06-07 16:36:40|||||||||6
1654619810000|2022-06-07 16:36:50|||||||||10
1654619820000|2022-06-07 16:37:00|||||||||11
1654619830000|2022-06-07 16:37:10|||||||||6
1654619840000|2022-06-07 16:37:20|||||||||6
1654619850000|2022-06-07 16:37:30|||||||||7
1654619860000|2022-06-07 16:37:40|||||||||5
1654619870000|2022-06-07 16:37:50|||||||||10
1654619880000|2022-06-07 16:38:00|||||||||4
1654619890000|2022-06-07 16:38:10|||||||||8
1654619900000|2022-06-07 16:38:20|2503.8|2499.8|2503.4|2499.4|2503.8|2499.8|2503.4|2499.4|14
1654619910000|2022-06-07 16:38:30|||||||||6
1654619920000|2022-06-07 16:38:40|||||||||5
1654619930000|2022-06-07 16:38:50|||||||||8
1654619940000|2022-06-07 16:39:00|||||||||7
1654619950000|2022-06-07 16:39:10|||||||||6
1654619960000|2022-06-07 16:39:20|||||||||7
1654619970000|2022-06-07 16:39:30|||||||||5
1654619980000|2022-06-07 16:39:40|||||||||5
1654619990000|2022-06-07 16:39:50|||||||||7
1654620000000|2022-06-07 16:40:00|||||||||5
1654620010000|2022-06-07 16:40:10|||||||||7
1654620020000|2022-06-07 16:40:20|||||||||7
1654620030000|2022-06-07 16:40:30|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|12
1654620040000|2022-06-07 16:40:40|||||||||6
1654620050000|2022-06-07 16:40:50|||||||||6
1654620060000|2022-06-07 16:41:00|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|44
1654620070000|2022-06-07 16:41:10|2501.8|2497.8|2501.3|2497.3|2501.8|2497.8|2501.3|2497.3|9
1654620080000|2022-06-07 16:41:20|||||||||2
1654620100000|2022-06-07 16:41:40|||||||||3
1654620110000|2022-06-07 16:41:50|||||||||3
1654620120000|2022-06-07 16:42:00|2500.9|2496.9|2501|2497|2501|2497|2500.9|2496.9|2
1654620140000|2022-06-07 16:42:20|||||||||1
1654620150000|2022-06-07 16:42:30|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2
1654620160000|2022-06-07 16:42:40|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2
1654620170000|2022-06-07 16:42:50|||||||||2
1654620180000|2022-06-07 16:43:00|2501.7|2497.7|2500.4|2496.4|2501.7|2497.7|2500.4|2496.4|9
1654620190000|2022-06-07 16:43:10|2500.3|2496.3|2500.4|2496.4|2500.4|2496.4|2499.9|2495.9|4
1654620200000|2022-06-07 16:43:20|||||||||2
1654620210000|2022-06-07 16:43:30|||||||||1
1654620220000|2022-06-07 16:43:40|||||||||3
1654620240000|2022-06-07 16:44:00|2500.8|2496.8|2502|2498|2502|2498|2500.8|2496.8|110
1654620250000|2022-06-07 16:44:10|||||||||1
1654620260000|2022-06-07 16:44:20|||||||||1
1654620270000|2022-06-07 16:44:30|||||||||5
1654620280000|2022-06-07 16:44:40|||||||||5
1654620290000|2022-06-07 16:44:50|||||||||13
1654620300000|2022-06-07 16:45:00|||||||||1
1654620340000|2022-06-07 16:45:40|||||||||1
1654620360000|2022-06-07 16:46:00|||||||||2
1654620370000|2022-06-07 16:46:10|2503|2499|2503.5|2499.5|2503.5|2499.5|2503|2499|15
1654620410000|2022-06-07 16:46:50|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|7
1654620420000|2022-06-07 16:47:00|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2
1654620430000|2022-06-07 16:47:10|2503|2499|2502.6|2498.6|2503|2499|2502.6|2498.6|1
1654620450000|2022-06-07 16:47:30|||||||||2
1654620470000|2022-06-07 16:47:50|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|12
1654620480000|2022-06-07 16:48:00|||||||||9
1654620490000|2022-06-07 16:48:10|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|0
1654620500000|2022-06-07 16:48:20|||||||||1
1654620520000|2022-06-07 16:48:40|||||||||2
1654620560000|2022-06-07 16:49:20|||||||||1
1654620570000|2022-06-07 16:49:30|||||||||2
1654620580000|2022-06-07 16:49:40|||||||||1
1654620600000|2022-06-07 16:50:00|||||||||1
1654620620000|2022-06-07 16:50:20|||||||||4
1654620660000|2022-06-07 16:51:00|2501.7|2497.7|2501.2|2497.2|2501.7|2497.7|2501.1|2497.1|79
1654620670000|2022-06-07 16:51:10|2501.6|2497.6|2501.6|2497.6|2501.7|2497.7|2501.6|2497.6|1
1654620680000|2022-06-07 16:51:20|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|0
1654620690000|2022-06-07 16:51:30|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|0
1654620700000|2022-06-07 16:51:40|||||||||2
1654620710000|2022-06-07 16:51:50|2502.6|2498.6|2502.6|2498.6|2502.7|2498.7|2502.2|2498.2|1
1654620750000|2022-06-07 16:52:30|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|2502.2|2498.2|3
1654620820000|2022-06-07 16:53:40|||||||||2
1654620860000|2022-06-07 16:54:20|||||||||1
1654620870000|2022-06-07 16:54:30|||||||||2
1654620880000|2022-06-07 16:54:40|2502.7|2498.7|2502.6|2498.6|2502.7|2498.7|2502.6|2498.6|3
1654620910000|2022-06-07 16:55:10|||||||||1
1654620940000|2022-06-07 16:55:40|||||||||3
1654620950000|2022-06-07 16:55:50|||||||||1
1654620980000|2022-06-07 16:56:20|2502.7|2498.7|2502.6|2498.6|2502.7|2498.7|2502.6|2498.6|10
1654621000000|2022-06-07 16:56:40|||||||||1
1654621010000|2022-06-07 16:56:50|2502.2|2498.2|2502.8|2498.8|2503.3|2499.3|2502.2|2498.2|185
1654621030000|2022-06-07 16:57:10|||||||||1
1654621050000|2022-06-07 16:57:30|||||||||1
1654621080000|2022-06-07 16:58:00|||||||||3
1654621110000|2022-06-07 16:58:30|||||||||2
1654621130000|2022-06-07 16:58:50|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|1
1654621140000|2022-06-07 16:59:00|||||||||1
1654621160000|2022-06-07 16:59:20|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|13
1654621170000|2022-06-07 16:59:30|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2
1654621180000|2022-06-07 16:59:40|||||||||1
1654621200000|2022-06-07 17:00:00|2499.9|2495.9|2499.8|2495.8|2499.9|2495.9|2499.8|2495.8|1
1654621210000|2022-06-07 17:00:10|||||||||1
1654621220000|2022-06-07 17:00:20|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|1
1654621230000|2022-06-07 17:00:30|||||||||1
1654621240000|2022-06-07 17:00:40|2499.7|2495.7|2498.9|2494.9|2499.7|2495.7|2498.9|2494.9|2
1654621250000|2022-06-07 17:00:50|||||||||1
1654621260000|2022-06-07 17:01:00|2499.4|2495.4|2498.9|2494.9|2499.4|2495.4|2498.9|2494.9|6
1654621270000|2022-06-07 17:01:10|2499.4|2495.4|2498.9|2494.9|2499.4|2495.4|2498.9|2494.9|3
1654621290000|2022-06-07 17:01:30|2500.8|2496.8|2504.9|2500.9|2505|2501|2500.8|2496.8|10
1654621300000|2022-06-07 17:01:40|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|97
1654621310000|2022-06-07 17:01:50|||||||||1
1654621320000|2022-06-07 17:02:00|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|31
1654621330000|2022-06-07 17:02:10|2505.5|2501.5|2505.9|2501.9|2505.9|2501.9|2505.5|2501.5|4
1654621340000|2022-06-07 17:02:20|||||||||1
1654621360000|2022-06-07 17:02:40|||||||||1
1654621370000|2022-06-07 17:02:50|2505|2501|2505|2501|2505|2501|2505|2501|2
1654621380000|2022-06-07 17:03:00|||||||||1
1654621400000|2022-06-07 17:03:20|||||||||1
1654621420000|2022-06-07 17:03:40|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|2505.1|2501.1|1
1654621450000|2022-06-07 17:04:10|||||||||1
1654621460000|2022-06-07 17:04:20|2505.5|2501.5|2504.7|2500.7|2505.5|2501.5|2504.2|2500.2|239
1654621480000|2022-06-07 17:04:40|2504.6|2500.6|2499.6|2495.6|2504.6|2500.6|2499.6|2495.6|75
1654621490000|2022-06-07 17:04:50|2499.5|2495.5|2498.9|2494.9|2499.9|2495.9|2498.9|2494.9|11
1654621500000|2022-06-07 17:05:00|||||||||1
1654621520000|2022-06-07 17:05:20|||||||||4
1654621530000|2022-06-07 17:05:30|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|1
1654621550000|2022-06-07 17:05:50|2500.6|2496.6|2500.4|2496.4|2500.6|2496.6|2500.4|2496.4|2
1654621560000|2022-06-07 17:06:00|2500.8|2496.8|2500.9|2496.9|2500.9|2496.9|2500.8|2496.8|0
1654621570000|2022-06-07 17:06:10|2500.4|2496.4|2500.9|2496.9|2501.4|2497.4|2500.4|2496.4|1
1654621580000|2022-06-07 17:06:20|||||||||1
1654621600000|2022-06-07 17:06:40|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|5
1654621610000|2022-06-07 17:06:50|2501|2497|2500.9|2496.9|2501|2497|2500.9|2496.9|2
1654621620000|2022-06-07 17:07:00|||||||||1
1654621650000|2022-06-07 17:07:30|||||||||1
1654621660000|2022-06-07 17:07:40|||||||||1
1654621690000|2022-06-07 17:08:10|||||||||1
1654621710000|2022-06-07 17:08:30|||||||||1
1654621720000|2022-06-07 17:08:40|||||||||1
1654621730000|2022-06-07 17:08:50|2500.4|2496.4|2499.9|2495.9|2500.4|2496.4|2499.9|2495.9|4
1654621750000|2022-06-07 17:09:10|||||||||1
1654621770000|2022-06-07 17:09:30|||||||||1
1654621800000|2022-06-07 17:10:00|||||||||1
1654621820000|2022-06-07 17:10:20|||||||||1
1654621840000|2022-06-07 17:10:40|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|27
1654621850000|2022-06-07 17:10:50|||||||||2
1654621860000|2022-06-07 17:11:00|2499.3|2495.3|2498.9|2494.9|2499.3|2495.3|2498.9|2494.9|2
1654621890000|2022-06-07 17:11:30|||||||||1
1654621910000|2022-06-07 17:11:50|||||||||1
1654621930000|2022-06-07 17:12:10|||||||||1
1654621950000|2022-06-07 17:12:30|||||||||1
1654621960000|2022-06-07 17:12:40|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|1
1654621970000|2022-06-07 17:12:50|||||||||1
1654621980000|2022-06-07 17:13:00|2498.9|2494.9|2499.9|2495.9|2499.9|2495.9|2498.9|2494.9|3
1654621990000|2022-06-07 17:13:10|||||||||1
1654622000000|2022-06-07 17:13:20|||||||||1
1654622010000|2022-06-07 17:13:30|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|0
1654622020000|2022-06-07 17:13:40|||||||||1
1654622040000|2022-06-07 17:14:00|2500.3|2496.3|2499.8|2495.8|2500.3|2496.3|2499.8|2495.8|0
1654622050000|2022-06-07 17:14:10|||||||||1
1654622060000|2022-06-07 17:14:20|2500.4|2496.4|2500.9|2496.9|2501.9|2497.9|2500.4|2496.4|22
1654622070000|2022-06-07 17:14:30|2501.4|2497.4|2501.4|2497.4|2501.9|2497.9|2501.4|2497.4|8
1654622080000|2022-06-07 17:14:40|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|6
1654622100000|2022-06-07 17:15:00|2500.1|2496.1|2499.9|2495.9|2500.1|2496.1|2499.9|2495.9|6
1654622190000|2022-06-07 17:16:30|2500|2496|2500.4|2496.4|2500.4|2496.4|2500|2496|2
1654622200000|2022-06-07 17:16:40|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|0
1654622240000|2022-06-07 17:17:20|||||||||2
1654622260000|2022-06-07 17:17:40|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|0
1654622290000|2022-06-07 17:18:10|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|1
1654622340000|2022-06-07 17:19:00|2499|2495|2499.9|2495.9|2499.9|2495.9|2499|2495|5
1654622450000|2022-06-07 17:20:50|||||||||1
1654622500000|2022-06-07 17:21:40|2500.4|2496.4|2500.9|2496.9|2500.9|2496.9|2500.4|2496.4|4
1654622530000|2022-06-07 17:22:10|||||||||2
1654622580000|2022-06-07 17:23:00|||||||||1
1654622590000|2022-06-07 17:23:10|||||||||1
1654622610000|2022-06-07 17:23:30|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|0
1654622620000|2022-06-07 17:23:40|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|1
1654622630000|2022-06-07 17:23:50|2502.9|2498.9|2503.4|2499.4|2503.4|2499.4|2502.9|2498.9|0
1654622640000|2022-06-07 17:24:00|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|0
1654622650000|2022-06-07 17:24:10|2504.4|2500.4|2503.9|2499.9|2504.4|2500.4|2503.9|2499.9|1
1654622660000|2022-06-07 17:24:20|||||||||5
1654622670000|2022-06-07 17:24:30|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|5
1654622680000|2022-06-07 17:24:40|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|0
1654622720000|2022-06-07 17:25:20|2502.8|2498.8|2501.9|2497.9|2502.8|2498.8|2501.9|2497.9|0
1654622730000|2022-06-07 17:25:30|2502|2498|2502|2498|2502|2498|2502|2498|0
1654622750000|2022-06-07 17:25:50|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|4
1654622760000|2022-06-07 17:26:00|2502.9|2498.9|2501.9|2497.9|2502.9|2498.9|2501.9|2497.9|2
1654622830000|2022-06-07 17:27:10|2502|2498|2502|2498|2502|2498|2502|2498|1
1654622840000|2022-06-07 17:27:20|2501.6|2497.6|2500.9|2496.9|2501.6|2497.6|2500.4|2496.4|5
1654622850000|2022-06-07 17:27:30|||||||||1
1654622870000|2022-06-07 17:27:50|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|0
1654622960000|2022-06-07 17:29:20|2499.9|2495.9|2499.4|2495.4|2499.9|2495.9|2499.4|2495.4|2
1654622970000|2022-06-07 17:29:30|||||||||1
1654622990000|2022-06-07 17:29:50|2498.9|2494.9|2498.4|2494.4|2498.9|2494.9|2498.4|2494.4|16
1654677900000|2022-06-08 08:45:00|2503.9|2499.9|2502.3|2498.3|2503.9|2499.9|2502.3|2498.3|2
1654677910000|2022-06-08 08:45:10|2501|2497|2499.4|2495.4|2501|2497|2497.9|2493.9|14
1654677920000|2022-06-08 08:45:20|2498.5|2494.5|2497.4|2493.4|2498.5|2494.5|2497.4|2493.4|4
1654677930000|2022-06-08 08:45:30|2497.9|2493.9|2499.4|2495.4|2499.9|2495.9|2497.4|2493.4|13
1654677940000|2022-06-08 08:45:40|2498.9|2494.9|2496.4|2492.4|2498.9|2494.9|2496.4|2492.4|11
1654677950000|2022-06-08 08:45:50|2496.9|2492.9|2496.3|2492.3|2496.9|2492.9|2496.3|2492.3|11
1654677960000|2022-06-08 08:46:00|2495.9|2491.9|2498.7|2494.7|2498.7|2494.7|2495.7|2491.7|115
1654677970000|2022-06-08 08:46:10|2498.3|2494.3|2499.3|2495.3|2499.3|2495.3|2498.3|2494.3|9
1654677980000|2022-06-08 08:46:20|||||||||3
1654677990000|2022-06-08 08:46:30|2499.8|2495.8|2500.3|2496.3|2500.8|2496.8|2499.8|2495.8|1
1654678010000|2022-06-08 08:46:50|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|0
1654678040000|2022-06-08 08:47:20|||||||||2
1654678050000|2022-06-08 08:47:30|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|1
1654678060000|2022-06-08 08:47:40|2498.3|2494.3|2496.3|2492.3|2498.3|2494.3|2496.3|2492.3|3
1654678070000|2022-06-08 08:47:50|2496.2|2492.2|2496.3|2492.3|2496.3|2492.3|2495.2|2491.2|7
1654678090000|2022-06-08 08:48:10|||||||||5
1654678100000|2022-06-08 08:48:20|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|0
1654678110000|2022-06-08 08:48:30|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|0
1654678130000|2022-06-08 08:48:50|2495.4|2491.4|2495.3|2491.3|2495.4|2491.4|2495.3|2491.3|4
1654678140000|2022-06-08 08:49:00|2495.2|2491.2|2494.8|2490.8|2495.2|2491.2|2494.8|2490.8|0
1654678170000|2022-06-08 08:49:30|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|4
1654678180000|2022-06-08 08:49:40|2493.5|2489.5|2493.9|2489.9|2493.9|2489.9|2493.4|2489.4|2
1654678200000|2022-06-08 08:50:00|2493.4|2489.4|2493.9|2489.9|2493.9|2489.9|2493.4|2489.4|4
1654678210000|2022-06-08 08:50:10|2493.5|2489.5|2493.9|2489.9|2493.9|2489.9|2493.5|2489.5|0
1654678240000|2022-06-08 08:50:40|||||||||2
1654678260000|2022-06-08 08:51:00|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|0
1654678280000|2022-06-08 08:51:20|2492.4|2488.4|2492.9|2488.9|2492.9|2488.9|2492.4|2488.4|2
1654678290000|2022-06-08 08:51:30|2492.5|2488.5|2492.4|2488.4|2492.5|2488.5|2492.4|2488.4|1
1654678310000|2022-06-08 08:51:50|2493.7|2489.7|2493.9|2489.9|2493.9|2489.9|2493.7|2489.7|7
1654678350000|2022-06-08 08:52:30|||||||||1
1654678360000|2022-06-08 08:52:40|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|5
1654678370000|2022-06-08 08:52:50|||||||||1
1654678380000|2022-06-08 08:53:00|2492.3|2488.3|2483.9|2479.9|2492.3|2488.3|2482.5|2478.5|69
1654678390000|2022-06-08 08:53:10|2483.5|2479.5|2482.4|2478.4|2483.5|2479.5|2479.4|2475.4|64
1654678400000|2022-06-08 08:53:20|2482.3|2478.3|2482.6|2478.6|2482.9|2478.9|2481.4|2477.4|8
1654678410000|2022-06-08 08:53:30|2482.2|2478.2|2484.3|2480.3|2484.9|2480.9|2481.5|2477.5|31
1654678420000|2022-06-08 08:53:40|2483|2479|2485.9|2481.9|2485.9|2481.9|2483|2479|3
1654678430000|2022-06-08 08:53:50|2485.4|2481.4|2485.9|2481.9|2485.9|2481.9|2485.4|2481.4|1
1654678440000|2022-06-08 08:54:00|||||||||1
1654678450000|2022-06-08 08:54:10|2484.6|2480.6|2483.1|2479.1|2484.6|2480.6|2483.1|2479.1|17
1654678460000|2022-06-08 08:54:20|2483.5|2479.5|2482.9|2478.9|2483.5|2479.5|2482.9|2478.9|7
1654678470000|2022-06-08 08:54:30|2482.4|2478.4|2482.6|2478.6|2482.6|2478.6|2482.2|2478.2|18
1654678480000|2022-06-08 08:54:40|2482|2478|2482.9|2478.9|2483|2479|2481.5|2477.5|4
1654678490000|2022-06-08 08:54:50|2482.4|2478.4|2482.5|2478.5|2482.5|2478.5|2482|2478|0
1654678500000|2022-06-08 08:55:00|2482.2|2478.2|2480.9|2476.9|2482.2|2478.2|2480.6|2476.6|31
1654678510000|2022-06-08 08:55:10|2480.6|2476.6|2479.6|2475.6|2480.6|2476.6|2479.6|2475.6|1
1654678520000|2022-06-08 08:55:20|2480|2476|2480.2|2476.2|2480.5|2476.5|2479.5|2475.5|1
1654678530000|2022-06-08 08:55:30|2480.1|2476.1|2479.9|2475.9|2480.6|2476.6|2479.5|2475.5|9
1654678540000|2022-06-08 08:55:40|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|2
1654678550000|2022-06-08 08:55:50|2481|2477|2481.5|2477.5|2481.5|2477.5|2481|2477|5
1654678560000|2022-06-08 08:56:00|2481|2477|2480.5|2476.5|2481|2477|2480.5|2476.5|0
1654678570000|2022-06-08 08:56:10|2481|2477|2481.6|2477.6|2481.6|2477.6|2481|2477|2
1654678580000|2022-06-08 08:56:20|2482.2|2478.2|2482.1|2478.1|2483.9|2479.9|2482.1|2478.1|1
1654678590000|2022-06-08 08:56:30|2481.6|2477.6|2482.5|2478.5|2483|2479|2481.6|2477.6|0
1654678600000|2022-06-08 08:56:40|2482|2478|2481.6|2477.6|2482|2478|2481.6|2477.6|3
1654678610000|2022-06-08 08:56:50|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|1
1654678620000|2022-06-08 08:57:00|2485|2481|2484.9|2480.9|2485.5|2481.5|2484.9|2480.9|10
1654678630000|2022-06-08 08:57:10|2484.5|2480.5|2483|2479|2484.5|2480.5|2483|2479|35
1654678640000|2022-06-08 08:57:20|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|1
1654678650000|2022-06-08 08:57:30|||||||||1
1654678660000|2022-06-08 08:57:40|2483.4|2479.4|2485.3|2481.3|2485.7|2481.7|2483.4|2479.4|5
1654678670000|2022-06-08 08:57:50|||||||||5
1654678700000|2022-06-08 08:58:20|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|1
1654678710000|2022-06-08 08:58:30|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|1
1654678740000|2022-06-08 08:59:00|2485.5|2481.5|2486.3|2482.3|2486.3|2482.3|2485.5|2481.5|2
1654678750000|2022-06-08 08:59:10|2485.5|2481.5|2486.3|2482.3|2486.5|2482.5|2485.5|2481.5|1
1654678770000|2022-06-08 08:59:30|2485.9|2481.9|2486.5|2482.5|2486.5|2482.5|2485.9|2481.9|0
1654678780000|2022-06-08 08:59:40|2486|2482|2486.5|2482.5|2486.5|2482.5|2485.5|2481.5|1
1654678800000|2022-06-08 09:00:00|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|1
1654678820000|2022-06-08 09:00:20|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|6
1654678830000|2022-06-08 09:00:30|2487.4|2483.4|2486.9|2482.9|2487.4|2483.4|2486.9|2482.9|2
1654678840000|2022-06-08 09:00:40|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|0
1654678860000|2022-06-08 09:01:00|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|0
1654678870000|2022-06-08 09:01:10|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|0
1654678880000|2022-06-08 09:01:20|2487.4|2483.4|2487.3|2483.3|2487.4|2483.4|2487.3|2483.3|0
1654678910000|2022-06-08 09:01:50|2486.8|2482.8|2486.4|2482.4|2486.8|2482.8|2486.4|2482.4|2
1654678920000|2022-06-08 09:02:00|2486.3|2482.3|2486.4|2482.4|2486.4|2482.4|2486.3|2482.3|2
1654678930000|2022-06-08 09:02:10|2486.3|2482.3|2486.3|2482.3|2486.4|2482.4|2486.3|2482.3|2
1654678940000|2022-06-08 09:02:20|2486.4|2482.4|2486.4|2482.4|2486.4|2482.4|2486.3|2482.3|0
1654678950000|2022-06-08 09:02:30|2486.3|2482.3|2486.4|2482.4|2486.4|2482.4|2486.3|2482.3|0
1654678960000|2022-06-08 09:02:40|2486.3|2482.3|2486.4|2482.4|2486.4|2482.4|2486.3|2482.3|2
1654678970000|2022-06-08 09:02:50|2486.3|2482.3|2487.4|2483.4|2487.4|2483.4|2486.3|2482.3|4
1654678980000|2022-06-08 09:03:00|||||||||1
1654679000000|2022-06-08 09:03:20|2488.7|2484.7|2489|2485|2489|2485|2488.7|2484.7|1
1654679010000|2022-06-08 09:03:30|2489.4|2485.4|2489.4|2485.4|2489.5|2485.5|2488.9|2484.9|1
1654679020000|2022-06-08 09:03:40|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|0
1654679040000|2022-06-08 09:04:00|2488.5|2484.5|2488.3|2484.3|2488.5|2484.5|2488.3|2484.3|0
1654679050000|2022-06-08 09:04:10|2487.5|2483.5|2488.4|2484.4|2488.4|2484.4|2487.5|2483.5|1
1654679060000|2022-06-08 09:04:20|||||||||1
1654679070000|2022-06-08 09:04:30|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|3
1654679090000|2022-06-08 09:04:50|2489|2485|2488.9|2484.9|2489|2485|2488.9|2484.9|0
1654679100000|2022-06-08 09:05:00|2488.5|2484.5|2489.4|2485.4|2489.4|2485.4|2488.5|2484.5|4
1654679110000|2022-06-08 09:05:10|2489|2485|2488.9|2484.9|2489|2485|2488.9|2484.9|0
1654679120000|2022-06-08 09:05:20|2489.3|2485.3|2489.5|2485.5|2489.5|2485.5|2489.3|2485.3|3
1654679130000|2022-06-08 09:05:30|2490.4|2486.4|2489.4|2485.4|2490.4|2486.4|2489.4|2485.4|1
1654679140000|2022-06-08 09:05:40|||||||||3
1654679190000|2022-06-08 09:06:30|||||||||1
1654679200000|2022-06-08 09:06:40|2489.8|2485.8|2490.4|2486.4|2490.4|2486.4|2489.8|2485.8|1
1654679210000|2022-06-08 09:06:50|2490.3|2486.3|2489.9|2485.9|2490.3|2486.3|2489.9|2485.9|0
1654679220000|2022-06-08 09:07:00|||||||||1
1654679240000|2022-06-08 09:07:20|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|1
1654679250000|2022-06-08 09:07:30|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|3
1654679280000|2022-06-08 09:08:00|2490.3|2486.3|2490|2486|2490.3|2486.3|2489.9|2485.9|4
1654679290000|2022-06-08 09:08:10|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|0
1654679300000|2022-06-08 09:08:20|2488.9|2484.9|2488.4|2484.4|2489.4|2485.4|2488.4|2484.4|1
1654679310000|2022-06-08 09:08:30|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2487.9|2483.9|0
1654679320000|2022-06-08 09:08:40|2488|2484|2487.9|2483.9|2488.4|2484.4|2487.9|2483.9|0
1654679330000|2022-06-08 09:08:50|2487|2483|2487.5|2483.5|2487.5|2483.5|2487|2483|1
1654679340000|2022-06-08 09:09:00|||||||||31
1654679350000|2022-06-08 09:09:10|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|0
1654679360000|2022-06-08 09:09:20|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|1
1654679380000|2022-06-08 09:09:40|2489.4|2485.4|2489.5|2485.5|2489.5|2485.5|2489.4|2485.4|1
1654679400000|2022-06-08 09:10:00|2489.9|2485.9|2488.9|2484.9|2489.9|2485.9|2488.9|2484.9|0
1654679410000|2022-06-08 09:10:10|2488|2484|2487.5|2483.5|2488|2484|2487.5|2483.5|0
1654679420000|2022-06-08 09:10:20|2488.3|2484.3|2487.4|2483.4|2488.4|2484.4|2487.3|2483.3|26
1654679430000|2022-06-08 09:10:30|||||||||2
1654679440000|2022-06-08 09:10:40|2487.3|2483.3|2487.4|2483.4|2487.4|2483.4|2487.3|2483.3|1
1654679460000|2022-06-08 09:11:00|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|21
1654679470000|2022-06-08 09:11:10|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|0
1654679490000|2022-06-08 09:11:30|2487|2483|2487|2483|2487|2483|2487|2483|0
1654679500000|2022-06-08 09:11:40|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|0
1654679510000|2022-06-08 09:11:50|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|1
1654679520000|2022-06-08 09:12:00|2487.2|2483.2|2487.4|2483.4|2487.4|2483.4|2486.5|2482.5|1
1654679530000|2022-06-08 09:12:10|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|1
1654679540000|2022-06-08 09:12:20|||||||||1
1654679580000|2022-06-08 09:13:00|2487.4|2483.4|2487.5|2483.5|2487.5|2483.5|2487.4|2483.4|2
1654679630000|2022-06-08 09:13:50|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|3
1654679640000|2022-06-08 09:14:00|2489|2485|2489|2485|2489|2485|2489|2485|1
1654679650000|2022-06-08 09:14:10|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|0
1654679690000|2022-06-08 09:14:50|2488.1|2484.1|2487|2483|2488.1|2484.1|2487|2483|11
1654679700000|2022-06-08 09:15:00|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|0
1654679710000|2022-06-08 09:15:10|||||||||1
1654679730000|2022-06-08 09:15:30|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|0
1654679810000|2022-06-08 09:16:50|2486.6|2482.6|2487.5|2483.5|2487.5|2483.5|2486.6|2482.6|5
1654679820000|2022-06-08 09:17:00|||||||||1
1654679830000|2022-06-08 09:17:10|2487|2483|2487|2483|2487|2483|2487|2483|0
1654679850000|2022-06-08 09:17:30|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|1
1654679860000|2022-06-08 09:17:40|2486.1|2482.1|2486|2482|2486.1|2482.1|2486|2482|3
1654679870000|2022-06-08 09:17:50|2485.5|2481.5|2486.5|2482.5|2486.5|2482.5|2485.5|2481.5|1
1654679930000|2022-06-08 09:18:50|2486.9|2482.9|2487.9|2483.9|2487.9|2483.9|2486.9|2482.9|5
1654679940000|2022-06-08 09:19:00|2487.5|2483.5|2488|2484|2488|2484|2487|2483|39
1654679960000|2022-06-08 09:19:20|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|1
1654679980000|2022-06-08 09:19:40|||||||||1
1654679990000|2022-06-08 09:19:50|2488|2484|2488|2484|2488|2484|2488|2484|0
1654680000000|2022-06-08 09:20:00|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|0
1654680010000|2022-06-08 09:20:10|2487|2483|2487|2483|2487|2483|2487|2483|0
1654680060000|2022-06-08 09:21:00|||||||||2
1654680110000|2022-06-08 09:21:50|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|1
1654680120000|2022-06-08 09:22:00|2486.9|2482.9|2486.5|2482.5|2486.9|2482.9|2486.5|2482.5|1
1654680150000|2022-06-08 09:22:30|||||||||1
1654680170000|2022-06-08 09:22:50|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2485.9|2481.9|2
1654680180000|2022-06-08 09:23:00|2486.3|2482.3|2486.9|2482.9|2486.9|2482.9|2486.3|2482.3|8
1654680190000|2022-06-08 09:23:10|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|2486.5|2482.5|0
1654680210000|2022-06-08 09:23:30|2486|2482|2486|2482|2486|2482|2486|2482|3
1654680220000|2022-06-08 09:23:40|2486.5|2482.5|2485.9|2481.9|2486.5|2482.5|2485.9|2481.9|0
1654680250000|2022-06-08 09:24:10|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|0
1654680270000|2022-06-08 09:24:30|2485.4|2481.4|2485.3|2481.3|2485.4|2481.4|2485.3|2481.3|21
1654680280000|2022-06-08 09:24:40|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2
1654680290000|2022-06-08 09:24:50|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|2485.3|2481.3|1
1654680300000|2022-06-08 09:25:00|||||||||1
1654680320000|2022-06-08 09:25:20|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|0
1654680330000|2022-06-08 09:25:30|2486.3|2482.3|2485.9|2481.9|2486.3|2482.3|2485.9|2481.9|1
1654680340000|2022-06-08 09:25:40|2485.5|2481.5|2486.4|2482.4|2486.4|2482.4|2485.5|2481.5|0
1654680360000|2022-06-08 09:26:00|2487|2483|2487|2483|2487|2483|2487|2483|2
1654680370000|2022-06-08 09:26:10|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|0
1654680390000|2022-06-08 09:26:30|2487|2483|2487.4|2483.4|2487.5|2483.5|2487|2483|0
1654680400000|2022-06-08 09:26:40|2488|2484|2488|2484|2488|2484|2488|2484|1
1654680420000|2022-06-08 09:27:00|2488.4|2484.4|2488|2484|2488.4|2484.4|2488|2484|3
1654680440000|2022-06-08 09:27:20|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|1
1654680450000|2022-06-08 09:27:30|2487.9|2483.9|2487.4|2483.4|2487.9|2483.9|2487.4|2483.4|0
1654680470000|2022-06-08 09:27:50|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2
1654680510000|2022-06-08 09:28:30|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|0
1654680540000|2022-06-08 09:29:00|||||||||2
1654680590000|2022-06-08 09:29:50|||||||||1
1654680600000|2022-06-08 09:30:00|||||||||41
1654680610000|2022-06-08 09:30:10|2489.4|2485.4|2488.9|2484.9|2489.4|2485.4|2488.9|2484.9|3
1654680620000|2022-06-08 09:30:20|2489.4|2485.4|2488.4|2484.4|2489.4|2485.4|2488.4|2484.4|5
1654680640000|2022-06-08 09:30:40|2489.3|2485.3|2489.4|2485.4|2489.4|2485.4|2489.3|2485.3|11
1654680650000|2022-06-08 09:30:50|||||||||3
1654680660000|2022-06-08 09:31:00|2489.3|2485.3|2488.9|2484.9|2489.3|2485.3|2488.9|2484.9|0
1654680680000|2022-06-08 09:31:20|2489|2485|2489|2485|2489|2485|2489|2485|5
1654680690000|2022-06-08 09:31:30|2489.4|2485.4|2488.9|2484.9|2489.4|2485.4|2488.9|2484.9|3
1654680730000|2022-06-08 09:32:10|2488.8|2484.8|2488.9|2484.9|2489|2485|2488.4|2484.4|5
1654680750000|2022-06-08 09:32:30|||||||||1
1654680810000|2022-06-08 09:33:30|2489|2485|2489|2485|2489|2485|2489|2485|2
1654680830000|2022-06-08 09:33:50|2488.9|2484.9|2489|2485|2489|2485|2488.9|2484.9|1
1654680840000|2022-06-08 09:34:00|2488.9|2484.9|2488.4|2484.4|2489|2485|2488.4|2484.4|1
1654680880000|2022-06-08 09:34:40|2487.9|2483.9|2488|2484|2488|2484|2487.9|2483.9|0
1654680890000|2022-06-08 09:34:50|2487.9|2483.9|2488|2484|2488|2484|2487.9|2483.9|2
1654680900000|2022-06-08 09:35:00|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|0
1654680910000|2022-06-08 09:35:10|||||||||1
1654680920000|2022-06-08 09:35:20|2488|2484|2487.9|2483.9|2488|2484|2487.9|2483.9|1
1654680930000|2022-06-08 09:35:30|2488|2484|2488|2484|2488|2484|2488|2484|0
1654680950000|2022-06-08 09:35:50|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|1
1654680960000|2022-06-08 09:36:00|||||||||1
1654681010000|2022-06-08 09:36:50|||||||||1
1654681020000|2022-06-08 09:37:00|2488|2484|2488|2484|2488|2484|2488|2484|0
1654681050000|2022-06-08 09:37:30|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|0
1654681070000|2022-06-08 09:37:50|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2
1654681090000|2022-06-08 09:38:10|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|0
1654681100000|2022-06-08 09:38:20|||||||||1
1654681130000|2022-06-08 09:38:50|2488|2484|2488|2484|2488|2484|2487.9|2483.9|2
1654681160000|2022-06-08 09:39:20|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|5
1654681170000|2022-06-08 09:39:30|2488|2484|2489.5|2485.5|2489.5|2485.5|2488|2484|3
1654681180000|2022-06-08 09:39:40|2489|2485|2489|2485|2489|2485|2489|2485|0
1654681200000|2022-06-08 09:40:00|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|1
1654681210000|2022-06-08 09:40:10|2489|2485|2489|2485|2489|2485|2489|2485|0
1654681260000|2022-06-08 09:41:00|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|1
1654681270000|2022-06-08 09:41:10|2489|2485|2489|2485|2489|2485|2489|2485|0
1654681290000|2022-06-08 09:41:30|||||||||4
1654681300000|2022-06-08 09:41:40|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|0
1654681320000|2022-06-08 09:42:00|2489|2485|2489|2485|2489|2485|2489|2485|0
1654681330000|2022-06-08 09:42:10|||||||||1
1654681360000|2022-06-08 09:42:40|||||||||1
1654681370000|2022-06-08 09:42:50|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|2
1654681400000|2022-06-08 09:43:20|2489.4|2485.4|2488|2484|2489.4|2485.4|2488|2484|0
1654681410000|2022-06-08 09:43:30|2488.5|2484.5|2488|2484|2488.5|2484.5|2488|2484|6
1654681420000|2022-06-08 09:43:40|2488.1|2484.1|2488|2484|2488.5|2484.5|2488|2484|6
1654681440000|2022-06-08 09:44:00|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2
1654681450000|2022-06-08 09:44:10|||||||||4
1654681490000|2022-06-08 09:44:50|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|5
1654681520000|2022-06-08 09:45:20|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|3
1654681540000|2022-06-08 09:45:40|2490|2486|2490|2486|2490|2486|2490|2486|0
1654681560000|2022-06-08 09:46:00|||||||||1
1654681570000|2022-06-08 09:46:10|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|1
1654681580000|2022-06-08 09:46:20|2491.4|2487.4|2492.4|2488.4|2492.4|2488.4|2491.4|2487.4|1
1654681590000|2022-06-08 09:46:30|2492.9|2488.9|2493|2489|2493|2489|2492.9|2488.9|2
1654681600000|2022-06-08 09:46:40|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|0
1654681610000|2022-06-08 09:46:50|2493|2489|2493|2489|2493|2489|2493|2489|0
1654681630000|2022-06-08 09:47:10|||||||||1
1654681660000|2022-06-08 09:47:40|||||||||1
1654681670000|2022-06-08 09:47:50|||||||||1
1654681680000|2022-06-08 09:48:00|||||||||3
1654681690000|2022-06-08 09:48:10|||||||||1
1654681710000|2022-06-08 09:48:30|||||||||2
1654681730000|2022-06-08 09:48:50|||||||||1
1654681740000|2022-06-08 09:49:00|2492.5|2488.5|2493|2489|2493|2489|2492.5|2488.5|8
1654681760000|2022-06-08 09:49:20|2494|2490|2494|2490|2494|2490|2494|2490|7
1654681770000|2022-06-08 09:49:30|2496.9|2492.9|2496.5|2492.5|2496.9|2492.9|2496|2492|5
1654681780000|2022-06-08 09:49:40|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|5
1654681790000|2022-06-08 09:49:50|||||||||11
1654681810000|2022-06-08 09:50:10|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2
1654681830000|2022-06-08 09:50:30|||||||||1
1654681840000|2022-06-08 09:50:40|||||||||2
1654681850000|2022-06-08 09:50:50|2497.3|2493.3|2497.5|2493.5|2497.5|2493.5|2497.3|2493.3|1
1654681860000|2022-06-08 09:51:00|2497|2493|2497.5|2493.5|2497.5|2493.5|2497|2493|1
1654681870000|2022-06-08 09:51:10|2497|2493|2497|2493|2497|2493|2497|2493|16
1654681880000|2022-06-08 09:51:20|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|3
1654681900000|2022-06-08 09:51:40|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|2498.8|2494.8|5
1654681920000|2022-06-08 09:52:00|2498.4|2494.4|2499|2495|2499.8|2495.8|2498.4|2494.4|1
1654681930000|2022-06-08 09:52:10|2499.8|2495.8|2499.3|2495.3|2499.8|2495.8|2499.3|2495.3|0
1654681940000|2022-06-08 09:52:20|2499.4|2495.4|2499.3|2495.3|2499.8|2495.8|2499.3|2495.3|1
1654681980000|2022-06-08 09:53:00|2499.4|2495.4|2499.8|2495.8|2499.8|2495.8|2499.4|2495.4|1
1654681990000|2022-06-08 09:53:10|||||||||1
1654682000000|2022-06-08 09:53:20|||||||||1
1654682030000|2022-06-08 09:53:50|2499.3|2495.3|2498.8|2494.8|2499.3|2495.3|2498.8|2494.8|2
1654682040000|2022-06-08 09:54:00|2499.3|2495.3|2500.3|2496.3|2500.3|2496.3|2499.3|2495.3|3
1654682050000|2022-06-08 09:54:10|2499.8|2495.8|2499.3|2495.3|2499.8|2495.8|2499.3|2495.3|1
1654682100000|2022-06-08 09:55:00|2499.8|2495.8|2498.9|2494.9|2499.8|2495.8|2498.9|2494.9|2
1654682110000|2022-06-08 09:55:10|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|0
1654682130000|2022-06-08 09:55:30|2501.8|2497.8|2501.9|2497.9|2502.8|2498.8|2501.8|2497.8|6
1654682140000|2022-06-08 09:55:40|||||||||1
1654682160000|2022-06-08 09:56:00|2501.8|2497.8|2504.6|2500.6|2504.6|2500.6|2501.8|2497.8|21
1654682170000|2022-06-08 09:56:10|2503.8|2499.8|2504.3|2500.3|2504.3|2500.3|2503.3|2499.3|1
1654682180000|2022-06-08 09:56:20|2503.8|2499.8|2502.9|2498.9|2503.9|2499.9|2502.9|2498.9|39
1654682220000|2022-06-08 09:57:00|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|0
1654682250000|2022-06-08 09:57:30|||||||||1
1654682260000|2022-06-08 09:57:40|2502.3|2498.3|2502.5|2498.5|2502.5|2498.5|2501.9|2497.9|2
1654682270000|2022-06-08 09:57:50|2503.4|2499.4|2503.5|2499.5|2503.5|2499.5|2503.4|2499.4|0
1654682300000|2022-06-08 09:58:20|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|5
1654682310000|2022-06-08 09:58:30|||||||||4
1654682370000|2022-06-08 09:59:30|||||||||3
1654682380000|2022-06-08 09:59:40|2504.5|2500.5|2505.4|2501.4|2505.4|2501.4|2504.5|2500.5|4
1654682390000|2022-06-08 09:59:50|2505|2501|2504.8|2500.8|2505.3|2501.3|2504.4|2500.4|3
1654682400000|2022-06-08 10:00:00|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|5
1654682430000|2022-06-08 10:00:30|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|4
1654682440000|2022-06-08 10:00:40|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|1
1654682480000|2022-06-08 10:01:20|||||||||1
1654682520000|2022-06-08 10:02:00|2504.4|2500.4|2504.8|2500.8|2504.8|2500.8|2504.3|2500.3|1
1654682560000|2022-06-08 10:02:40|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|1
1654682630000|2022-06-08 10:03:50|||||||||1
1654682640000|2022-06-08 10:04:00|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.3|2500.3|0
1654682650000|2022-06-08 10:04:10|2504.3|2500.3|2504.8|2500.8|2504.8|2500.8|2504.3|2500.3|0
1654682700000|2022-06-08 10:05:00|2505.3|2501.3|2504.8|2500.8|2505.3|2501.3|2504.8|2500.8|1
1654682730000|2022-06-08 10:05:30|||||||||43
1654682820000|2022-06-08 10:07:00|2504.3|2500.3|2504.8|2500.8|2504.8|2500.8|2504.3|2500.3|6
1654682830000|2022-06-08 10:07:10|||||||||1
1654683000000|2022-06-08 10:10:00|2505.3|2501.3|2506.3|2502.3|2506.3|2502.3|2505.3|2501.3|2
1654683010000|2022-06-08 10:10:10|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|0
1654683140000|2022-06-08 10:12:20|||||||||2
1654683220000|2022-06-08 10:13:40|2506.3|2502.3|2505.9|2501.9|2506.3|2502.3|2505.9|2501.9|2
1654683240000|2022-06-08 10:14:00|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|2506.3|2502.3|0
1654683250000|2022-06-08 10:14:10|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|1
1654683310000|2022-06-08 10:15:10|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|2505.4|2501.4|0
1654683320000|2022-06-08 10:15:20|||||||||3
1654683350000|2022-06-08 10:15:50|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2
1654683360000|2022-06-08 10:16:00|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|0
1654683430000|2022-06-08 10:17:10|2504.2|2500.2|2502.3|2498.3|2504.2|2500.2|2502.3|2498.3|0
1654683440000|2022-06-08 10:17:20|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|1
1654683460000|2022-06-08 10:17:40|2501.4|2497.4|2501.3|2497.3|2501.4|2497.4|2501.3|2497.3|1
1654683480000|2022-06-08 10:18:00|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|0
1654683490000|2022-06-08 10:18:10|||||||||1
1654683510000|2022-06-08 10:18:30|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|3
1654683570000|2022-06-08 10:19:30|||||||||1
1654683590000|2022-06-08 10:19:50|||||||||1
1654683650000|2022-06-08 10:20:50|2502.2|2498.2|2502.3|2498.3|2502.3|2498.3|2502.2|2498.2|1
1654683660000|2022-06-08 10:21:00|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|1
1654683690000|2022-06-08 10:21:30|||||||||1
1654683700000|2022-06-08 10:21:40|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|0
1654683720000|2022-06-08 10:22:00|||||||||3
1654683730000|2022-06-08 10:22:10|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|4
1654683750000|2022-06-08 10:22:30|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|2501.7|2497.7|0
1654683760000|2022-06-08 10:22:40|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1654683780000|2022-06-08 10:23:00|||||||||1
1654683890000|2022-06-08 10:24:50|2501.4|2497.4|2502.3|2498.3|2502.3|2498.3|2501.4|2497.4|4
1654683900000|2022-06-08 10:25:00|2502.2|2498.2|2501.8|2497.8|2502.2|2498.2|2501.8|2497.8|0
1654683940000|2022-06-08 10:25:40|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|0
1654683950000|2022-06-08 10:25:50|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2
1654684040000|2022-06-08 10:27:20|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1654684050000|2022-06-08 10:27:30|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|1
1654684060000|2022-06-08 10:27:40|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|0
1654684070000|2022-06-08 10:27:50|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2
1654684130000|2022-06-08 10:28:50|||||||||1
1654684250000|2022-06-08 10:30:50|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|1
1654684260000|2022-06-08 10:31:00|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|1
1654684360000|2022-06-08 10:32:40|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2501.8|2497.8|2
1654684370000|2022-06-08 10:32:50|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1654684410000|2022-06-08 10:33:30|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|0
1654684420000|2022-06-08 10:33:40|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|1
1654684440000|2022-06-08 10:34:00|2500.9|2496.9|2500.8|2496.8|2500.9|2496.9|2500.8|2496.8|1
1654684460000|2022-06-08 10:34:20|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|0
1654684470000|2022-06-08 10:34:30|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|1
1654684480000|2022-06-08 10:34:40|2500.9|2496.9|2500.8|2496.8|2500.9|2496.9|2500.8|2496.8|1
1654684500000|2022-06-08 10:35:00|2500.9|2496.9|2500.8|2496.8|2501.3|2497.3|2500.8|2496.8|0
1654684570000|2022-06-08 10:36:10|2500.9|2496.9|2501.3|2497.3|2501.3|2497.3|2500.9|2496.9|0
1654684680000|2022-06-08 10:38:00|2501.4|2497.4|2501.8|2497.8|2502.2|2498.2|2501.4|2497.4|0
1654684770000|2022-06-08 10:39:30|||||||||7
1654684780000|2022-06-08 10:39:40|||||||||1
1654684800000|2022-06-08 10:40:00|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|3
1654684810000|2022-06-08 10:40:10|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1654684820000|2022-06-08 10:40:20|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|0
1654684860000|2022-06-08 10:41:00|2502.8|2498.8|2502.9|2498.9|2502.9|2498.9|2502.8|2498.8|5
1654684870000|2022-06-08 10:41:10|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|0
1654684950000|2022-06-08 10:42:30|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|0
1654684960000|2022-06-08 10:42:40|2503.3|2499.3|2503.4|2499.4|2503.4|2499.4|2503.3|2499.3|2
1654684980000|2022-06-08 10:43:00|2503.3|2499.3|2501.3|2497.3|2503.3|2499.3|2501.3|2497.3|4
1654684990000|2022-06-08 10:43:10|2501.4|2497.4|2501.8|2497.8|2501.8|2497.8|2501.4|2497.4|0
1654685040000|2022-06-08 10:44:00|2500.8|2496.8|2501.8|2497.8|2501.8|2497.8|2500.8|2496.8|1
1654685050000|2022-06-08 10:44:10|2501.7|2497.7|2500.9|2496.9|2501.7|2497.7|2500.9|2496.9|0
1654685070000|2022-06-08 10:44:30|2500.4|2496.4|2500.9|2496.9|2500.9|2496.9|2500.3|2496.3|1
1654685160000|2022-06-08 10:46:00|2500.8|2496.8|2501.9|2497.9|2502.4|2498.4|2500.8|2496.8|5
1654685200000|2022-06-08 10:46:40|||||||||1
1654685220000|2022-06-08 10:47:00|2502.3|2498.3|2501.9|2497.9|2502.3|2498.3|2501.3|2497.3|10
1654685290000|2022-06-08 10:48:10|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|0
1654685360000|2022-06-08 10:49:20|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|1
1654685370000|2022-06-08 10:49:30|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|0
1654685380000|2022-06-08 10:49:40|2502|2498|2502|2498|2502|2498|2502|2498|1
1654685400000|2022-06-08 10:50:00|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1654685520000|2022-06-08 10:52:00|2502.9|2498.9|2500.9|2496.9|2502.9|2498.9|2500.9|2496.9|12
1654685630000|2022-06-08 10:53:50|||||||||1
1654685640000|2022-06-08 10:54:00|2500.8|2496.8|2500.3|2496.3|2500.8|2496.8|2500.3|2496.3|5
1654685680000|2022-06-08 10:54:40|2500.7|2496.7|2500.8|2496.8|2500.8|2496.8|2500.7|2496.7|1
1654685750000|2022-06-08 10:55:50|||||||||1
1654685760000|2022-06-08 10:56:00|2500.9|2496.9|2501.3|2497.3|2501.3|2497.3|2500.9|2496.9|0
1654685770000|2022-06-08 10:56:10|||||||||1
1654685820000|2022-06-08 10:57:00|2500.9|2496.9|2500.4|2496.4|2500.9|2496.9|2500.4|2496.4|1
1654685830000|2022-06-08 10:57:10|2500.8|2496.8|2500.9|2496.9|2500.9|2496.9|2500.8|2496.8|0
1654685870000|2022-06-08 10:57:50|2501.3|2497.3|2501.4|2497.4|2501.4|2497.4|2501.3|2497.3|1
1654685990000|2022-06-08 10:59:50|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|0
1654686050000|2022-06-08 11:00:50|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2
1654686060000|2022-06-08 11:01:00|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|3
1654686100000|2022-06-08 11:01:40|||||||||4
1654686230000|2022-06-08 11:03:50|||||||||1
1654686240000|2022-06-08 11:04:00|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|3
1654686250000|2022-06-08 11:04:10|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|0
1654686510000|2022-06-08 11:08:30|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|2501.3|2497.3|0
1654686530000|2022-06-08 11:08:50|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|1
1654686540000|2022-06-08 11:09:00|2501.9|2497.9|2503.4|2499.4|2503.4|2499.4|2501.9|2497.9|5
1654686550000|2022-06-08 11:09:10|||||||||2
1654686560000|2022-06-08 11:09:20|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|1
1654686620000|2022-06-08 11:10:20|||||||||2
1654686650000|2022-06-08 11:10:50|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|1
1654686670000|2022-06-08 11:11:10|2503.3|2499.3|2503.4|2499.4|2503.4|2499.4|2503.3|2499.3|1
1654686700000|2022-06-08 11:11:40|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|123
1654686710000|2022-06-08 11:11:50|||||||||11
1654686720000|2022-06-08 11:12:00|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|8
1654686730000|2022-06-08 11:12:10|||||||||2
1654686740000|2022-06-08 11:12:20|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|1
1654686760000|2022-06-08 11:12:40|||||||||2
1654686780000|2022-06-08 11:13:00|||||||||15
1654686800000|2022-06-08 11:13:20|||||||||2
1654686820000|2022-06-08 11:13:40|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2504.3|2500.3|2
1654686830000|2022-06-08 11:13:50|2507|2503|2510.9|2506.9|2511|2507|2507|2503|40
1654686840000|2022-06-08 11:14:00|2510|2506|2510|2506|2510|2506|2510|2506|2
1654686860000|2022-06-08 11:14:20|2510.5|2506.5|2512.1|2508.1|2512.1|2508.1|2510.5|2506.5|12
1654686880000|2022-06-08 11:14:40|||||||||4
1654686890000|2022-06-08 11:14:50|2512|2508|2511.6|2507.6|2512|2508|2511.6|2507.6|1
1654686900000|2022-06-08 11:15:00|||||||||2
1654686910000|2022-06-08 11:15:10|||||||||14
1654686920000|2022-06-08 11:15:20|||||||||3
1654686930000|2022-06-08 11:15:30|||||||||2
1654686940000|2022-06-08 11:15:40|||||||||2
1654686970000|2022-06-08 11:16:10|2511.5|2507.5|2510|2506|2511.5|2507.5|2510|2506|5
1654686980000|2022-06-08 11:16:20|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|5
1654686990000|2022-06-08 11:16:30|||||||||2
1654687000000|2022-06-08 11:16:40|2509.5|2505.5|2509|2505|2509.5|2505.5|2508.9|2504.9|11
1654687010000|2022-06-08 11:16:50|2508.9|2504.9|2509.5|2505.5|2509.5|2505.5|2508.9|2504.9|3
1654687020000|2022-06-08 11:17:00|2509.1|2505.1|2507.6|2503.6|2509.1|2505.1|2507.6|2503.6|14
1654687040000|2022-06-08 11:17:20|||||||||2
1654687050000|2022-06-08 11:17:30|||||||||1
1654687060000|2022-06-08 11:17:40|||||||||2
1654687080000|2022-06-08 11:18:00|||||||||2
1654687100000|2022-06-08 11:18:20|||||||||2
1654687110000|2022-06-08 11:18:30|||||||||1
1654687120000|2022-06-08 11:18:40|||||||||2
1654687130000|2022-06-08 11:18:50|2509|2505|2509.6|2505.6|2509.6|2505.6|2509|2505|3
1654687140000|2022-06-08 11:19:00|||||||||3
1654687160000|2022-06-08 11:19:20|||||||||2
1654687190000|2022-06-08 11:19:50|||||||||2
1654687200000|2022-06-08 11:20:00|2512.6|2508.6|2512.5|2508.5|2512.6|2508.6|2512.5|2508.5|5
1654687210000|2022-06-08 11:20:10|2512.1|2508.1|2512|2508|2512.1|2508.1|2512|2508|2
1654687220000|2022-06-08 11:20:20|||||||||2
1654687240000|2022-06-08 11:20:40|2510.7|2506.7|2510.5|2506.5|2510.7|2506.7|2510.5|2506.5|5
1654687270000|2022-06-08 11:21:10|||||||||2
1654687290000|2022-06-08 11:21:30|||||||||3
1654687300000|2022-06-08 11:21:40|||||||||3
1654687310000|2022-06-08 11:21:50|||||||||2
1654687320000|2022-06-08 11:22:00|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|0
1654687330000|2022-06-08 11:22:10|||||||||2
1654687360000|2022-06-08 11:22:40|||||||||5
1654687370000|2022-06-08 11:22:50|||||||||2
1654687400000|2022-06-08 11:23:20|||||||||2
1654687420000|2022-06-08 11:23:40|||||||||2
1654687430000|2022-06-08 11:23:50|||||||||1
1654687450000|2022-06-08 11:24:10|||||||||2
1654687460000|2022-06-08 11:24:20|||||||||2
1654687470000|2022-06-08 11:24:30|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|2512.6|2508.6|7
1654687480000|2022-06-08 11:24:40|||||||||5
1654687500000|2022-06-08 11:25:00|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|9
1654687510000|2022-06-08 11:25:10|2512|2508|2512|2508|2512|2508|2512|2508|5
1654687520000|2022-06-08 11:25:20|||||||||1
1654687530000|2022-06-08 11:25:30|||||||||2
1654687550000|2022-06-08 11:25:50|||||||||2
1654687570000|2022-06-08 11:26:10|||||||||2
1654687600000|2022-06-08 11:26:40|||||||||3
1654687620000|2022-06-08 11:27:00|||||||||2
1654687640000|2022-06-08 11:27:20|||||||||2
1654687660000|2022-06-08 11:27:40|||||||||3
1654687670000|2022-06-08 11:27:50|||||||||2
1654687690000|2022-06-08 11:28:10|||||||||2
1654687700000|2022-06-08 11:28:20|||||||||2
1654687720000|2022-06-08 11:28:40|||||||||2
1654687730000|2022-06-08 11:28:50|||||||||2
1654687750000|2022-06-08 11:29:10|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2
1654687760000|2022-06-08 11:29:20|||||||||1
1654687770000|2022-06-08 11:29:30|2510.9|2506.9|2510|2506|2510.9|2506.9|2510|2506|17
1654687780000|2022-06-08 11:29:40|||||||||2
1654687790000|2022-06-08 11:29:50|||||||||2
1654687810000|2022-06-08 11:30:10|||||||||3
1654687820000|2022-06-08 11:30:20|||||||||2
1654687840000|2022-06-08 11:30:40|||||||||2
1654687860000|2022-06-08 11:31:00|||||||||6
1654687880000|2022-06-08 11:31:20|||||||||2
1654687900000|2022-06-08 11:31:40|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|2509.6|2505.6|1
1654687910000|2022-06-08 11:31:50|2510|2506|2510|2506|2510|2506|2510|2506|2
1654687920000|2022-06-08 11:32:00|||||||||2
1654687940000|2022-06-08 11:32:20|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|2512.4|2508.4|8
1654687960000|2022-06-08 11:32:40|2511.2|2507.2|2509.9|2505.9|2511.2|2507.2|2509.9|2505.9|17
1654687970000|2022-06-08 11:32:50|2509.5|2505.5|2508.9|2504.9|2509.5|2505.5|2508.9|2504.9|7
1654687980000|2022-06-08 11:33:00|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2
1654688000000|2022-06-08 11:33:20|||||||||2
1654688010000|2022-06-08 11:33:30|||||||||2
1654688020000|2022-06-08 11:33:40|2508|2504|2508.4|2504.4|2508.4|2504.4|2508|2504|2
1654688040000|2022-06-08 11:34:00|||||||||2
1654688050000|2022-06-08 11:34:10|2508|2504|2508|2504|2508|2504|2508|2504|0
1654688060000|2022-06-08 11:34:20|||||||||2
1654688080000|2022-06-08 11:34:40|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|5
1654688090000|2022-06-08 11:34:50|2508|2504|2508|2504|2508|2504|2508|2504|0
1654688100000|2022-06-08 11:35:00|||||||||2
1654688120000|2022-06-08 11:35:20|||||||||3
1654688130000|2022-06-08 11:35:30|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|7
1654688140000|2022-06-08 11:35:40|2508|2504|2508|2504|2508|2504|2508|2504|2
1654688150000|2022-06-08 11:35:50|||||||||2
1654688160000|2022-06-08 11:36:00|||||||||4
1654688170000|2022-06-08 11:36:10|||||||||2
1654688190000|2022-06-08 11:36:30|||||||||2
1654688200000|2022-06-08 11:36:40|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|4
1654688220000|2022-06-08 11:37:00|||||||||2
1654688230000|2022-06-08 11:37:10|||||||||2
1654688240000|2022-06-08 11:37:20|||||||||4
1654688260000|2022-06-08 11:37:40|||||||||2
1654688270000|2022-06-08 11:37:50|2509.8|2505.8|2508.9|2504.9|2509.8|2505.8|2508.4|2504.4|10
1654688280000|2022-06-08 11:38:00|2508|2504|2508|2504|2508|2504|2508|2504|0
1654688290000|2022-06-08 11:38:10|||||||||2
1654688300000|2022-06-08 11:38:20|||||||||2
1654688330000|2022-06-08 11:38:50|||||||||2
1654688340000|2022-06-08 11:39:00|||||||||4
1654688350000|2022-06-08 11:39:10|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|4
1654688370000|2022-06-08 11:39:30|2507.9|2503.9|2507.4|2503.4|2507.9|2503.9|2507.4|2503.4|2
1654688390000|2022-06-08 11:39:50|2507|2503|2506.4|2502.4|2507|2503|2506.4|2502.4|8
1654688400000|2022-06-08 11:40:00|||||||||2
1654688410000|2022-06-08 11:40:10|2506.3|2502.3|2504.5|2500.5|2506.3|2502.3|2502.9|2498.9|9
1654688420000|2022-06-08 11:40:20|2504|2500|2503.4|2499.4|2504|2500|2502.9|2498.9|8
1654688430000|2022-06-08 11:40:30|2503|2499|2502.4|2498.4|2503|2499|2502.4|2498.4|6
1654688440000|2022-06-08 11:40:40|||||||||2
1654688450000|2022-06-08 11:40:50|2503.9|2499.9|2502.4|2498.4|2503.9|2499.9|2502.4|2498.4|9
1654688470000|2022-06-08 11:41:10|2503.7|2499.7|2503.9|2499.9|2503.9|2499.9|2503.7|2499.7|6
1654688490000|2022-06-08 11:41:30|||||||||2
1654688520000|2022-06-08 11:42:00|||||||||2
1654688530000|2022-06-08 11:42:10|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|2
1654688560000|2022-06-08 11:42:40|||||||||2
1654688580000|2022-06-08 11:43:00|||||||||2
1654688600000|2022-06-08 11:43:20|||||||||2
1654688620000|2022-06-08 11:43:40|2503.6|2499.6|2502.5|2498.5|2504|2500|2502.5|2498.5|131
1654688630000|2022-06-08 11:43:50|2504|2500|2504.1|2500.1|2504.1|2500.1|2504|2500|10
1654688640000|2022-06-08 11:44:00|2504.6|2500.6|2504.2|2500.2|2504.6|2500.6|2504.2|2500.2|2
1654688670000|2022-06-08 11:44:30|||||||||2
1654688690000|2022-06-08 11:44:50|||||||||2
1654688700000|2022-06-08 11:45:00|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|7
1654688710000|2022-06-08 11:45:10|||||||||2
1654688730000|2022-06-08 11:45:30|||||||||4
1654688750000|2022-06-08 11:45:50|||||||||2
1654688760000|2022-06-08 11:46:00|||||||||2
1654688770000|2022-06-08 11:46:10|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2
1654688780000|2022-06-08 11:46:20|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|2504.5|2500.5|10
1654688790000|2022-06-08 11:46:30|2504|2500|2504|2500|2504|2500|2504|2500|0
1654688800000|2022-06-08 11:46:40|||||||||2
1654688820000|2022-06-08 11:47:00|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|4
1654688840000|2022-06-08 11:47:20|||||||||2
1654688870000|2022-06-08 11:47:50|2502.6|2498.6|2503.5|2499.5|2503.5|2499.5|2502.6|2498.6|5
1654688880000|2022-06-08 11:48:00|||||||||2
1654688890000|2022-06-08 11:48:10|||||||||2
1654688910000|2022-06-08 11:48:30|2504.3|2500.3|2503.5|2499.5|2504.3|2500.3|2503.5|2499.5|6
1654688930000|2022-06-08 11:48:50|||||||||2
1654688940000|2022-06-08 11:49:00|2504|2500|2504|2500|2504|2500|2504|2500|3
1654688950000|2022-06-08 11:49:10|2505|2501|2505|2501|2505|2501|2505|2501|1
1654688960000|2022-06-08 11:49:20|||||||||2
1654688970000|2022-06-08 11:49:30|||||||||2
1654689000000|2022-06-08 11:50:00|2504.5|2500.5|2503.1|2499.1|2504.5|2500.5|2503.1|2499.1|5
1654689010000|2022-06-08 11:50:10|2504|2500|2504|2500|2504|2500|2504|2500|0
1654689020000|2022-06-08 11:50:20|2503.5|2499.5|2503.1|2499.1|2503.5|2499.5|2503.1|2499.1|7
1654689030000|2022-06-08 11:50:30|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|0
1654689040000|2022-06-08 11:50:40|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|0
1654689050000|2022-06-08 11:50:50|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|3
1654689060000|2022-06-08 11:51:00|2504|2500|2504|2500|2504|2500|2504|2500|1
1654689070000|2022-06-08 11:51:10|||||||||2
1654689090000|2022-06-08 11:51:30|||||||||2
1654689100000|2022-06-08 11:51:40|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|1
1654689110000|2022-06-08 11:51:50|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|1
1654689120000|2022-06-08 11:52:00|2505|2501|2504.5|2500.5|2505|2501|2504.5|2500.5|1
1654689130000|2022-06-08 11:52:10|||||||||3
1654689140000|2022-06-08 11:52:20|||||||||2
1654689150000|2022-06-08 11:52:30|||||||||2
1654689170000|2022-06-08 11:52:50|||||||||2
1654689190000|2022-06-08 11:53:10|||||||||2
1654689220000|2022-06-08 11:53:40|||||||||3
1654689230000|2022-06-08 11:53:50|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2
1654689250000|2022-06-08 11:54:10|||||||||3
1654689260000|2022-06-08 11:54:20|||||||||2
1654689280000|2022-06-08 11:54:40|||||||||2
1654689290000|2022-06-08 11:54:50|2505|2501|2504.5|2500.5|2505|2501|2504.5|2500.5|55
1654689300000|2022-06-08 11:55:00|2503.5|2499.5|2503.6|2499.6|2503.6|2499.6|2503.5|2499.5|7
1654689310000|2022-06-08 11:55:10|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|20
1654689320000|2022-06-08 11:55:20|||||||||2
1654689330000|2022-06-08 11:55:30|2505|2501|2505|2501|2505|2501|2505|2501|3
1654689350000|2022-06-08 11:55:50|||||||||2
1654689360000|2022-06-08 11:56:00|2504.5|2500.5|2504|2500|2504.5|2500.5|2504|2500|1
1654689370000|2022-06-08 11:56:10|||||||||2
1654689380000|2022-06-08 11:56:20|2503.6|2499.6|2504.6|2500.6|2504.6|2500.6|2503.6|2499.6|3
1654689390000|2022-06-08 11:56:30|||||||||1
1654689400000|2022-06-08 11:56:40|2504.1|2500.1|2503.6|2499.6|2504.1|2500.1|2503.6|2499.6|2
1654689410000|2022-06-08 11:56:50|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|3
1654689420000|2022-06-08 11:57:00|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|0
1654689430000|2022-06-08 11:57:10|2504.2|2500.2|2504.6|2500.6|2504.6|2500.6|2504.2|2500.2|2
1654689450000|2022-06-08 11:57:30|||||||||2
1654689460000|2022-06-08 11:57:40|||||||||2
1654689470000|2022-06-08 11:57:50|||||||||2
1654689500000|2022-06-08 11:58:20|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|7
1654689520000|2022-06-08 11:58:40|||||||||2
1654689540000|2022-06-08 11:59:00|2504.6|2500.6|2504.2|2500.2|2504.6|2500.6|2504.2|2500.2|4
1654689550000|2022-06-08 11:59:10|2504.1|2500.1|2506.7|2502.7|2506.7|2502.7|2504.1|2500.1|18
1654689560000|2022-06-08 11:59:20|2506.3|2502.3|2507.2|2503.2|2507.2|2503.2|2506.3|2502.3|5
1654689570000|2022-06-08 11:59:30|2505.7|2501.7|2506.2|2502.2|2506.2|2502.2|2505.7|2501.7|13
1654689580000|2022-06-08 11:59:40|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|3
1654689590000|2022-06-08 11:59:50|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2
1654689600000|2022-06-08 12:00:00|2507.2|2503.2|2506.2|2502.2|2508.1|2504.1|2506.2|2502.2|14
1654689610000|2022-06-08 12:00:10|2506.6|2502.6|2507.2|2503.2|2507.2|2503.2|2506.6|2502.6|12
1654689620000|2022-06-08 12:00:20|2507.6|2503.6|2507.6|2503.6|2508.1|2504.1|2507.6|2503.6|8
1654689630000|2022-06-08 12:00:30|||||||||2
1654689640000|2022-06-08 12:00:40|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|2508.1|2504.1|6
1654689650000|2022-06-08 12:00:50|2508.2|2504.2|2507.2|2503.2|2508.2|2504.2|2507.2|2503.2|6
1654689660000|2022-06-08 12:01:00|2506.7|2502.7|2506.2|2502.2|2506.7|2502.7|2506.2|2502.2|11
1654689670000|2022-06-08 12:01:10|||||||||1
1654689680000|2022-06-08 12:01:20|||||||||2
1654689690000|2022-06-08 12:01:30|||||||||4
1654689710000|2022-06-08 12:01:50|||||||||3
1654689720000|2022-06-08 12:02:00|2506.7|2502.7|2507.2|2503.2|2508.2|2504.2|2506.7|2502.7|12
1654689730000|2022-06-08 12:02:10|||||||||7
1654689740000|2022-06-08 12:02:20|||||||||2
1654689750000|2022-06-08 12:02:30|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|2507.1|2503.1|8
1654689760000|2022-06-08 12:02:40|2506.7|2502.7|2506.2|2502.2|2506.7|2502.7|2506.2|2502.2|4
1654689770000|2022-06-08 12:02:50|2506|2502|2504.7|2500.7|2506|2502|2504.7|2500.7|6
1654689780000|2022-06-08 12:03:00|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|431
1654689790000|2022-06-08 12:03:10|||||||||2
1654689800000|2022-06-08 12:03:20|||||||||2
1654689810000|2022-06-08 12:03:30|2503.1|2499.1|2504.7|2500.7|2504.7|2500.7|2502.2|2498.2|12
1654689820000|2022-06-08 12:03:40|2503.9|2499.9|2504.2|2500.2|2504.2|2500.2|2503.8|2499.8|2
1654689840000|2022-06-08 12:04:00|2504.3|2500.3|2504.8|2500.8|2505.2|2501.2|2504.3|2500.3|9
1654689850000|2022-06-08 12:04:10|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|0
1654689860000|2022-06-08 12:04:20|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|2503.7|2499.7|3
1654689870000|2022-06-08 12:04:30|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|2503.3|2499.3|1
1654689880000|2022-06-08 12:04:40|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|8
1654689890000|2022-06-08 12:04:50|||||||||14
1654689900000|2022-06-08 12:05:00|||||||||8
1654689910000|2022-06-08 12:05:10|||||||||1
1654689920000|2022-06-08 12:05:20|2506.2|2502.2|2506.2|2502.2|2506.7|2502.7|2505.3|2501.3|8
1654689930000|2022-06-08 12:05:30|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|6
1654689950000|2022-06-08 12:05:50|||||||||3
1654689960000|2022-06-08 12:06:00|2504.2|2500.2|2503.7|2499.7|2504.2|2500.2|2503.7|2499.7|8
1654689980000|2022-06-08 12:06:20|||||||||11
1654689990000|2022-06-08 12:06:30|2504.6|2500.6|2505.3|2501.3|2505.3|2501.3|2504.6|2500.6|1
1654690000000|2022-06-08 12:06:40|2504.7|2500.7|2505.2|2501.2|2505.2|2501.2|2504.7|2500.7|4
1654690010000|2022-06-08 12:06:50|2505.7|2501.7|2506.2|2502.2|2506.2|2502.2|2505.7|2501.7|7
1654690020000|2022-06-08 12:07:00|2506.3|2502.3|2506.2|2502.2|2506.3|2502.3|2506.2|2502.2|6
1654690030000|2022-06-08 12:07:10|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|5
1654690040000|2022-06-08 12:07:20|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|3
1654690050000|2022-06-08 12:07:30|2504.3|2500.3|2505.2|2501.2|2505.2|2501.2|2504.3|2500.3|5
1654690070000|2022-06-08 12:07:50|||||||||10
1654690080000|2022-06-08 12:08:00|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|2505.3|2501.3|0
1654690090000|2022-06-08 12:08:10|||||||||2
1654690100000|2022-06-08 12:08:20|||||||||2
1654690110000|2022-06-08 12:08:30|||||||||1
1654690120000|2022-06-08 12:08:40|||||||||2
1654690130000|2022-06-08 12:08:50|||||||||1
1654690140000|2022-06-08 12:09:00|||||||||13
1654690160000|2022-06-08 12:09:20|||||||||3
1654690170000|2022-06-08 12:09:30|||||||||4
1654690180000|2022-06-08 12:09:40|||||||||2
1654690190000|2022-06-08 12:09:50|2506.6|2502.6|2506.7|2502.7|2506.7|2502.7|2506.6|2502.6|5
1654690200000|2022-06-08 12:10:00|2505.4|2501.4|2504.7|2500.7|2505.4|2501.4|2504.7|2500.7|2
1654690210000|2022-06-08 12:10:10|2503.7|2499.7|2503.8|2499.8|2503.8|2499.8|2503.7|2499.7|4
1654690220000|2022-06-08 12:10:20|||||||||10
1654690230000|2022-06-08 12:10:30|||||||||2
1654690240000|2022-06-08 12:10:40|||||||||1
1654690250000|2022-06-08 12:10:50|||||||||2
1654690260000|2022-06-08 12:11:00|||||||||8
1654690280000|2022-06-08 12:11:20|||||||||2
1654690290000|2022-06-08 12:11:30|||||||||2
1654690300000|2022-06-08 12:11:40|||||||||9
1654690310000|2022-06-08 12:11:50|||||||||1
1654690320000|2022-06-08 12:12:00|2503.9|2499.9|2504.3|2500.3|2504.3|2500.3|2503.9|2499.9|3
1654690330000|2022-06-08 12:12:10|||||||||5
1654690340000|2022-06-08 12:12:20|2505.4|2501.4|2504.4|2500.4|2505.4|2501.4|2504.4|2500.4|115
1654690350000|2022-06-08 12:12:30|||||||||1
1654690370000|2022-06-08 12:12:50|||||||||9
1654690380000|2022-06-08 12:13:00|||||||||2
1654690390000|2022-06-08 12:13:10|||||||||10
1654690400000|2022-06-08 12:13:20|||||||||3
1654690420000|2022-06-08 12:13:40|||||||||1
1654690430000|2022-06-08 12:13:50|||||||||12
1654690450000|2022-06-08 12:14:10|2504.6|2500.6|2506.6|2502.6|2506.6|2502.6|2504.6|2500.6|180
1654690460000|2022-06-08 12:14:20|||||||||2
1654690470000|2022-06-08 12:14:30|2506.5|2502.5|2505.6|2501.6|2506.5|2502.5|2505.6|2501.6|11
1654690480000|2022-06-08 12:14:40|||||||||6
1654690490000|2022-06-08 12:14:50|||||||||2
1654690510000|2022-06-08 12:15:10|||||||||2
1654690520000|2022-06-08 12:15:20|||||||||4
1654690540000|2022-06-08 12:15:40|||||||||4
1654690550000|2022-06-08 12:15:50|||||||||6
1654690560000|2022-06-08 12:16:00|||||||||2
1654690580000|2022-06-08 12:16:20|||||||||2
1654690600000|2022-06-08 12:16:40|||||||||9
1654690620000|2022-06-08 12:17:00|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|2504.6|2500.6|4
1654690630000|2022-06-08 12:17:10|||||||||2
1654690640000|2022-06-08 12:17:20|||||||||2
1654690650000|2022-06-08 12:17:30|||||||||10
1654690660000|2022-06-08 12:17:40|||||||||4
1654690670000|2022-06-08 12:17:50|||||||||4
1654690690000|2022-06-08 12:18:10|2504.4|2500.4|2504|2500|2504.4|2500.4|2504|2500|18
1654690710000|2022-06-08 12:18:30|||||||||2
1654690720000|2022-06-08 12:18:40|||||||||1
1654690730000|2022-06-08 12:18:50|||||||||1
1654690740000|2022-06-08 12:19:00|2504.9|2500.9|2504.5|2500.5|2504.9|2500.9|2504.5|2500.5|12
1654690750000|2022-06-08 12:19:10|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|2
1654690760000|2022-06-08 12:19:20|||||||||2
1654690780000|2022-06-08 12:19:40|||||||||2
1654690790000|2022-06-08 12:19:50|||||||||5
1654690800000|2022-06-08 12:20:00|2504|2500|2504|2500|2504|2500|2504|2500|9
1654690820000|2022-06-08 12:20:20|||||||||1
1654690830000|2022-06-08 12:20:30|||||||||3
1654690840000|2022-06-08 12:20:40|||||||||1
1654690850000|2022-06-08 12:20:50|||||||||7
1654690860000|2022-06-08 12:21:00|||||||||2
1654690870000|2022-06-08 12:21:10|||||||||2
1654690880000|2022-06-08 12:21:20|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|2504.1|2500.1|5
1654690890000|2022-06-08 12:21:30|||||||||2
1654690900000|2022-06-08 12:21:40|||||||||11
1654690910000|2022-06-08 12:21:50|||||||||1
1654690920000|2022-06-08 12:22:00|2504|2500|2504|2500|2504|2500|2504|2500|2
1654690930000|2022-06-08 12:22:10|||||||||11
1654690940000|2022-06-08 12:22:20|2500.6|2496.6|2502.6|2498.6|2502.6|2498.6|2499.6|2495.6|8
1654690950000|2022-06-08 12:22:30|2503|2499|2502.6|2498.6|2503|2499|2502.6|2498.6|7
1654690960000|2022-06-08 12:22:40|2503|2499|2503|2499|2503|2499|2503|2499|6
1654690970000|2022-06-08 12:22:50|||||||||2
1654690980000|2022-06-08 12:23:00|2503.4|2499.4|2503.6|2499.6|2503.6|2499.6|2503.4|2499.4|13
1654690990000|2022-06-08 12:23:10|2504|2500|2504|2500|2504|2500|2504|2500|0
1654691010000|2022-06-08 12:23:30|||||||||2
1654691020000|2022-06-08 12:23:40|||||||||4
1654691050000|2022-06-08 12:24:10|||||||||2
1654691060000|2022-06-08 12:24:20|||||||||9
1654691070000|2022-06-08 12:24:30|||||||||3
1654691080000|2022-06-08 12:24:40|||||||||3
1654691100000|2022-06-08 12:25:00|2503.6|2499.6|2503.6|2499.6|2505|2501|2503.6|2499.6|13
1654691120000|2022-06-08 12:25:20|||||||||2
1654691140000|2022-06-08 12:25:40|||||||||9
1654691150000|2022-06-08 12:25:50|||||||||5
1654691160000|2022-06-08 12:26:00|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2
1654691170000|2022-06-08 12:26:10|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|2503.6|2499.6|5
1654691180000|2022-06-08 12:26:20|||||||||2
1654691190000|2022-06-08 12:26:30|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2503.1|2499.1|2
1654691200000|2022-06-08 12:26:40|2503|2499|2502.6|2498.6|2503|2499|2501.5|2497.5|33
1654691210000|2022-06-08 12:26:50|2503|2499|2502.6|2498.6|2503|2499|2502.6|2498.6|9
1654691220000|2022-06-08 12:27:00|2503|2499|2502.9|2498.9|2503.6|2499.6|2502.4|2498.4|16
1654691230000|2022-06-08 12:27:10|2502|2498|2502.9|2498.9|2502.9|2498.9|2502|2498|12
1654691240000|2022-06-08 12:27:20|2502.4|2498.4|2502.9|2498.9|2502.9|2498.9|2502.4|2498.4|4
1654691250000|2022-06-08 12:27:30|2502|2498|2502.4|2498.4|2502.9|2498.9|2502|2498|3
1654691260000|2022-06-08 12:27:40|2502.9|2498.9|2502.4|2498.4|2502.9|2498.9|2502.4|2498.4|8
1654691270000|2022-06-08 12:27:50|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|3
1654691280000|2022-06-08 12:28:00|||||||||5
1654691290000|2022-06-08 12:28:10|2502.1|2498.1|2500.4|2496.4|2502.1|2498.1|2500.4|2496.4|20
1654691300000|2022-06-08 12:28:20|2499.9|2495.9|2500.9|2496.9|2500.9|2496.9|2499.9|2495.9|9
1654691310000|2022-06-08 12:28:30|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|3
1654691320000|2022-06-08 12:28:40|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|11
1654691330000|2022-06-08 12:28:50|||||||||2
1654691340000|2022-06-08 12:29:00|||||||||2
1654691360000|2022-06-08 12:29:20|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|3
1654691370000|2022-06-08 12:29:30|2499|2495|2499.9|2495.9|2499.9|2495.9|2498.9|2494.9|19
1654691380000|2022-06-08 12:29:40|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2
1654691390000|2022-06-08 12:29:50|||||||||3
1654691410000|2022-06-08 12:30:10|||||||||2
1654691430000|2022-06-08 12:30:30|||||||||2
1654691450000|2022-06-08 12:30:50|||||||||5
1654691470000|2022-06-08 12:31:10|||||||||1
1654691480000|2022-06-08 12:31:20|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|9
1654691490000|2022-06-08 12:31:30|2500|2496|2500|2496|2500|2496|2500|2496|8
1654691520000|2022-06-08 12:32:00|2499.2|2495.2|2498.9|2494.9|2499.2|2495.2|2498.9|2494.9|3
1654691540000|2022-06-08 12:32:20|||||||||7
1654691560000|2022-06-08 12:32:40|||||||||2
1654691580000|2022-06-08 12:33:00|2499|2495|2499|2495|2499|2495|2499|2495|0
1654691590000|2022-06-08 12:33:10|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|6
1654691600000|2022-06-08 12:33:20|2499|2495|2499|2495|2499|2495|2499|2495|2
1654691620000|2022-06-08 12:33:40|||||||||4
1654691630000|2022-06-08 12:33:50|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2
1654691640000|2022-06-08 12:34:00|||||||||1
1654691650000|2022-06-08 12:34:10|||||||||2
1654691660000|2022-06-08 12:34:20|2500.1|2496.1|2501|2497|2501|2497|2500|2496|26
1654691680000|2022-06-08 12:34:40|||||||||2
1654691690000|2022-06-08 12:34:50|2501.2|2497.2|2502.4|2498.4|2502.4|2498.4|2501.2|2497.2|10
1654691700000|2022-06-08 12:35:00|2502|2498|2502|2498|2502|2498|2502|2498|10
1654691710000|2022-06-08 12:35:10|2502.9|2498.9|2503|2499|2503|2499|2502.9|2498.9|3
1654691720000|2022-06-08 12:35:20|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|3
1654691730000|2022-06-08 12:35:30|||||||||1
1654691740000|2022-06-08 12:35:40|||||||||2
1654691760000|2022-06-08 12:36:00|||||||||2
1654691780000|2022-06-08 12:36:20|||||||||5
1654691790000|2022-06-08 12:36:30|||||||||2
1654691810000|2022-06-08 12:36:50|||||||||2
1654691820000|2022-06-08 12:37:00|||||||||8
1654691830000|2022-06-08 12:37:10|2503|2499|2503|2499|2503|2499|2503|2499|2
1654691850000|2022-06-08 12:37:30|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2
1654691870000|2022-06-08 12:37:50|||||||||2
1654691890000|2022-06-08 12:38:10|2503|2499|2503|2499|2503|2499|2503|2499|2
1654691900000|2022-06-08 12:38:20|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|8
1654691910000|2022-06-08 12:38:30|||||||||1
1654691920000|2022-06-08 12:38:40|||||||||3
1654691930000|2022-06-08 12:38:50|||||||||1
1654691940000|2022-06-08 12:39:00|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|2503.9|2499.9|22
1654691950000|2022-06-08 12:39:10|2504|2500|2504|2500|2504|2500|2504|2500|25
1654691960000|2022-06-08 12:39:20|||||||||2
1654691970000|2022-06-08 12:39:30|2505|2501|2505.6|2501.6|2505.6|2501.6|2505|2501|22
1654691980000|2022-06-08 12:39:40|2506.4|2502.4|2505.6|2501.6|2507.6|2503.6|2505.5|2501.5|11
1654691990000|2022-06-08 12:39:50|2505.1|2501.1|2505.6|2501.6|2505.6|2501.6|2505.1|2501.1|8
1654692000000|2022-06-08 12:40:00|2505.2|2501.2|2505.2|2501.2|2505.6|2501.6|2505.1|2501.1|11
1654692010000|2022-06-08 12:40:10|2505.6|2501.6|2505.6|2501.6|2506.1|2502.1|2505.6|2501.6|16
1654692020000|2022-06-08 12:40:20|2505.2|2501.2|2505.6|2501.6|2505.6|2501.6|2505.2|2501.2|6
1654692030000|2022-06-08 12:40:30|2506.1|2502.1|2506.6|2502.6|2506.6|2502.6|2506.1|2502.1|7
1654692040000|2022-06-08 12:40:40|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|2506.2|2502.2|0
1654692050000|2022-06-08 12:40:50|||||||||8
1654692060000|2022-06-08 12:41:00|||||||||1
1654692070000|2022-06-08 12:41:10|2507.6|2503.6|2506|2502|2507.6|2503.6|2506|2502|21
1654692090000|2022-06-08 12:41:30|2505|2501|2505|2501|2505|2501|2505|2501|6
1654692100000|2022-06-08 12:41:40|2504.9|2500.9|2504|2500|2504.9|2500.9|2504|2500|9
1654692110000|2022-06-08 12:41:50|||||||||4
1654692120000|2022-06-08 12:42:00|2504.1|2500.1|2505|2501|2505|2501|2504.1|2500.1|4
1654692130000|2022-06-08 12:42:10|2505.1|2501.1|2505|2501|2505.1|2501.1|2505|2501|4
1654692140000|2022-06-08 12:42:20|||||||||2
1654692150000|2022-06-08 12:42:30|2505.5|2501.5|2505|2501|2505.5|2501.5|2505|2501|11
1654692160000|2022-06-08 12:42:40|2505.5|2501.5|2505.6|2501.6|2505.6|2501.6|2505.5|2501.5|6
1654692170000|2022-06-08 12:42:50|||||||||2
1654692180000|2022-06-08 12:43:00|2506.5|2502.5|2506.6|2502.6|2506.6|2502.6|2506.2|2502.2|9
1654692190000|2022-06-08 12:43:10|||||||||2
1654692200000|2022-06-08 12:43:20|2506.2|2502.2|2505.1|2501.1|2506.2|2502.2|2505|2501|6
1654692210000|2022-06-08 12:43:30|2505.2|2501.2|2505.5|2501.5|2505.6|2501.6|2505.2|2501.2|11
1654692220000|2022-06-08 12:43:40|2505.7|2501.7|2505.6|2501.6|2506|2502|2505.6|2501.6|26
1654692240000|2022-06-08 12:44:00|||||||||6
1654692250000|2022-06-08 12:44:10|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|49
1654692260000|2022-06-08 12:44:20|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|6
1654692270000|2022-06-08 12:44:30|||||||||8
1654692280000|2022-06-08 12:44:40|||||||||2
1654692290000|2022-06-08 12:44:50|2505.2|2501.2|2505.2|2501.2|2505.6|2501.6|2505.2|2501.2|1
1654692300000|2022-06-08 12:45:00|2505.7|2501.7|2507.1|2503.1|2508.3|2504.3|2505.7|2501.7|41
1654692310000|2022-06-08 12:45:10|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2506.7|2502.7|2
1654692320000|2022-06-08 12:45:20|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|2505.8|2501.8|2
1654692330000|2022-06-08 12:45:30|||||||||5
1654692340000|2022-06-08 12:45:40|||||||||2
1654692360000|2022-06-08 12:46:00|||||||||2
1654692370000|2022-06-08 12:46:10|2506.7|2502.7|2505.7|2501.7|2506.7|2502.7|2505.7|2501.7|15
1654692380000|2022-06-08 12:46:20|||||||||6
1654692390000|2022-06-08 12:46:30|||||||||2
1654692400000|2022-06-08 12:46:40|2504.8|2500.8|2504.7|2500.7|2504.8|2500.8|2504.7|2500.7|3
1654692410000|2022-06-08 12:46:50|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|0
1654692420000|2022-06-08 12:47:00|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2
1654692430000|2022-06-08 12:47:10|||||||||9
1654692440000|2022-06-08 12:47:20|||||||||2
1654692450000|2022-06-08 12:47:30|||||||||2
1654692460000|2022-06-08 12:47:40|||||||||2
1654692470000|2022-06-08 12:47:50|||||||||1
1654692480000|2022-06-08 12:48:00|||||||||2
1654692490000|2022-06-08 12:48:10|2504.3|2500.3|2504.7|2500.7|2504.7|2500.7|2504.3|2500.3|3
1654692500000|2022-06-08 12:48:20|||||||||2
1654692510000|2022-06-08 12:48:30|||||||||7
1654692520000|2022-06-08 12:48:40|||||||||3
1654692530000|2022-06-08 12:48:50|||||||||4
1654692540000|2022-06-08 12:49:00|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|9
1654692550000|2022-06-08 12:49:10|2504.7|2500.7|2504.8|2500.8|2504.8|2500.8|2504.7|2500.7|3
1654692570000|2022-06-08 12:49:30|||||||||8
1654692580000|2022-06-08 12:49:40|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|2504.7|2500.7|0
1654692590000|2022-06-08 12:49:50|||||||||2
1654692610000|2022-06-08 12:50:10|2505.2|2501.2|2504.7|2500.7|2506.2|2502.2|2504.7|2500.7|10
1654692620000|2022-06-08 12:50:20|||||||||9
1654692630000|2022-06-08 12:50:30|||||||||2
1654692640000|2022-06-08 12:50:40|2504.2|2500.2|2506.2|2502.2|2506.2|2502.2|2504.2|2500.2|6
1654692650000|2022-06-08 12:50:50|2506.7|2502.7|2507.7|2503.7|2507.7|2503.7|2506.7|2502.7|2
1654692660000|2022-06-08 12:51:00|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|3
1654692670000|2022-06-08 12:51:10|2508.2|2504.2|2507.6|2503.6|2508.3|2504.3|2507.6|2503.6|348
1654692680000|2022-06-08 12:51:20|2507.7|2503.7|2508.1|2504.1|2508.1|2504.1|2507.7|2503.7|2
1654692710000|2022-06-08 12:51:50|2508|2504|2507.6|2503.6|2508|2504|2507.6|2503.6|2
1654692720000|2022-06-08 12:52:00|2508.1|2504.1|2507.6|2503.6|2508.1|2504.1|2507.6|2503.6|2
1654692730000|2022-06-08 12:52:10|||||||||2
1654692740000|2022-06-08 12:52:20|||||||||2
1654692770000|2022-06-08 12:52:50|||||||||2
1654692790000|2022-06-08 12:53:10|||||||||2
1654692800000|2022-06-08 12:53:20|||||||||27
1654692810000|2022-06-08 12:53:30|||||||||12
1654692840000|2022-06-08 12:54:00|||||||||2
1654692850000|2022-06-08 12:54:10|||||||||2
1654692860000|2022-06-08 12:54:20|||||||||5
1654692870000|2022-06-08 12:54:30|2507.2|2503.2|2507.1|2503.1|2507.2|2503.2|2507.1|2503.1|1
1654692890000|2022-06-08 12:54:50|||||||||2
1654692900000|2022-06-08 12:55:00|||||||||10
1654692910000|2022-06-08 12:55:10|2507|2503|2507|2503|2507|2503|2507|2503|0
1654692920000|2022-06-08 12:55:20|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|2506.6|2502.6|3
1654692940000|2022-06-08 12:55:40|2506.2|2502.2|2506.6|2502.6|2506.6|2502.6|2506.2|2502.2|7
1654692950000|2022-06-08 12:55:50|2507|2503|2507.1|2503.1|2507.1|2503.1|2507|2503|5
1654692960000|2022-06-08 12:56:00|||||||||4
1654692970000|2022-06-08 12:56:10|2507.2|2503.2|2508.6|2504.6|2508.6|2504.6|2507.2|2503.2|1
1654692980000|2022-06-08 12:56:20|2509.5|2505.5|2509.1|2505.1|2509.6|2505.6|2509.1|2505.1|10
1654692990000|2022-06-08 12:56:30|2509|2505|2508.6|2504.6|2509.1|2505.1|2508.6|2504.6|15
1654693000000|2022-06-08 12:56:40|2509.1|2505.1|2508.2|2504.2|2509.1|2505.1|2508.2|2504.2|1
1654693010000|2022-06-08 12:56:50|2508|2504|2508|2504|2508|2504|2508|2504|7
1654693020000|2022-06-08 12:57:00|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|2507.6|2503.6|0
1654693040000|2022-06-08 12:57:20|||||||||5
1654693050000|2022-06-08 12:57:30|2507.5|2503.5|2506.7|2502.7|2507.5|2503.5|2506.7|2502.7|2
1654693060000|2022-06-08 12:57:40|||||||||1
1654693070000|2022-06-08 12:57:50|||||||||4
1654693080000|2022-06-08 12:58:00|2506.6|2502.6|2505.6|2501.6|2506.6|2502.6|2505.5|2501.5|3
1654693090000|2022-06-08 12:58:10|||||||||6
1654693100000|2022-06-08 12:58:20|||||||||3
1654693110000|2022-06-08 12:58:30|||||||||1
1654693120000|2022-06-08 12:58:40|2505.7|2501.7|2506|2502|2506.1|2502.1|2505.7|2501.7|3
1654693130000|2022-06-08 12:58:50|2505.6|2501.6|2505.7|2501.7|2505.7|2501.7|2505.6|2501.6|7
1654693140000|2022-06-08 12:59:00|||||||||1
1654693150000|2022-06-08 12:59:10|||||||||3
1654693160000|2022-06-08 12:59:20|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|2506.1|2502.1|1
1654693170000|2022-06-08 12:59:30|||||||||3
1654693180000|2022-06-08 12:59:40|||||||||5
1654693190000|2022-06-08 12:59:50|||||||||5
1654693210000|2022-06-08 13:00:10|||||||||3
1654693230000|2022-06-08 13:00:30|||||||||1
1654693240000|2022-06-08 13:00:40|||||||||4
1654693250000|2022-06-08 13:00:50|||||||||1
1654693260000|2022-06-08 13:01:00|2506|2502|2506.1|2502.1|2506.1|2502.1|2506|2502|4
1654693270000|2022-06-08 13:01:10|2506|2502|2506|2502|2506|2502|2506|2502|3
1654693280000|2022-06-08 13:01:20|||||||||1
1654693290000|2022-06-08 13:01:30|||||||||1
1654693300000|2022-06-08 13:01:40|||||||||4
1654693310000|2022-06-08 13:01:50|2504.7|2500.7|2505.5|2501.5|2505.5|2501.5|2504.7|2500.7|6
1654693320000|2022-06-08 13:02:00|||||||||1
1654693330000|2022-06-08 13:02:10|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|7
1654693350000|2022-06-08 13:02:30|||||||||1
1654693360000|2022-06-08 13:02:40|2506|2502|2506|2502|2506|2502|2506|2502|4
1654693370000|2022-06-08 13:02:50|2507.6|2503.6|2506.7|2502.7|2507.6|2503.6|2506.7|2502.7|9
1654693380000|2022-06-08 13:03:00|2508.2|2504.2|2508.6|2504.6|2509.1|2505.1|2507.7|2503.7|10
1654693390000|2022-06-08 13:03:10|2509|2505|2509|2505|2509.1|2505.1|2509|2505|5
1654693400000|2022-06-08 13:03:20|2509.1|2505.1|2508.6|2504.6|2509.1|2505.1|2508.6|2504.6|7
1654693410000|2022-06-08 13:03:30|||||||||2
1654693420000|2022-06-08 13:03:40|2508.2|2504.2|2509.1|2505.1|2509.1|2505.1|2508.2|2504.2|7
1654693440000|2022-06-08 13:04:00|||||||||3
1654693450000|2022-06-08 13:04:10|2509|2505|2509|2505|2509|2505|2509|2505|0
1654693460000|2022-06-08 13:04:20|||||||||2
1654693470000|2022-06-08 13:04:30|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|2508.6|2504.6|0
1654693480000|2022-06-08 13:04:40|||||||||5
1654693500000|2022-06-08 13:05:00|||||||||4
1654693510000|2022-06-08 13:05:10|||||||||1
1654693530000|2022-06-08 13:05:30|||||||||6
1654693540000|2022-06-08 13:05:40|||||||||4
1654693550000|2022-06-08 13:05:50|||||||||1
1654693570000|2022-06-08 13:06:10|||||||||3
1654693590000|2022-06-08 13:06:30|||||||||3
1654693600000|2022-06-08 13:06:40|||||||||4
1654693620000|2022-06-08 13:07:00|||||||||7
1654693630000|2022-06-08 13:07:10|||||||||5
1654693640000|2022-06-08 13:07:20|||||||||1
1654693650000|2022-06-08 13:07:30|||||||||4
1654693660000|2022-06-08 13:07:40|||||||||1
1654693670000|2022-06-08 13:07:50|||||||||1
1654693680000|2022-06-08 13:08:00|||||||||3
1654693690000|2022-06-08 13:08:10|||||||||9
1654693700000|2022-06-08 13:08:20|||||||||3
1654693710000|2022-06-08 13:08:30|2509.5|2505.5|2509.6|2505.6|2509.6|2505.6|2509.5|2505.5|6
1654693720000|2022-06-08 13:08:40|||||||||13
1654693730000|2022-06-08 13:08:50|||||||||3
1654693740000|2022-06-08 13:09:00|||||||||6
1654693750000|2022-06-08 13:09:10|||||||||3
1654693760000|2022-06-08 13:09:20|||||||||4
1654693770000|2022-06-08 13:09:30|||||||||2
1654693780000|2022-06-08 13:09:40|||||||||1
1654693790000|2022-06-08 13:09:50|||||||||2
1654693800000|2022-06-08 13:10:00|||||||||9
1654693810000|2022-06-08 13:10:10|||||||||3
1654693820000|2022-06-08 13:10:20|2510|2506|2510|2506|2510|2506|2510|2506|6
1654693830000|2022-06-08 13:10:30|||||||||3
1654693840000|2022-06-08 13:10:40|||||||||4
1654693850000|2022-06-08 13:10:50|||||||||3
1654693860000|2022-06-08 13:11:00|||||||||8
1654693870000|2022-06-08 13:11:10|||||||||4
1654693890000|2022-06-08 13:11:30|2509.5|2505.5|2508.2|2504.2|2509.5|2505.5|2508.2|2504.2|73
1654693900000|2022-06-08 13:11:40|||||||||1
1654693910000|2022-06-08 13:11:50|||||||||8
1654693920000|2022-06-08 13:12:00|||||||||2
1654693930000|2022-06-08 13:12:10|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.2|2504.2|8
1654693940000|2022-06-08 13:12:20|2508.6|2504.6|2508.7|2504.7|2508.7|2504.7|2508.2|2504.2|3
1654693950000|2022-06-08 13:12:30|||||||||9
1654693960000|2022-06-08 13:12:40|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|29
1654693980000|2022-06-08 13:13:00|||||||||1
1654693990000|2022-06-08 13:13:10|||||||||2
1654694000000|2022-06-08 13:13:20|||||||||1
1654694010000|2022-06-08 13:13:30|||||||||11
1654694020000|2022-06-08 13:13:40|||||||||3
1654694030000|2022-06-08 13:13:50|||||||||2
1654694040000|2022-06-08 13:14:00|||||||||3
1654694050000|2022-06-08 13:14:10|||||||||3
1654694060000|2022-06-08 13:14:20|||||||||4
1654694070000|2022-06-08 13:14:30|||||||||3
1654694080000|2022-06-08 13:14:40|||||||||6
1654694090000|2022-06-08 13:14:50|||||||||3
1654694110000|2022-06-08 13:15:10|||||||||4
1654694120000|2022-06-08 13:15:20|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|21
1654694130000|2022-06-08 13:15:30|||||||||5
1654694140000|2022-06-08 13:15:40|||||||||3
1654694150000|2022-06-08 13:15:50|2507.2|2503.2|2506.2|2502.2|2507.2|2503.2|2506.2|2502.2|11
1654694160000|2022-06-08 13:16:00|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|2505.7|2501.7|1
1654694180000|2022-06-08 13:16:20|||||||||10
1654694190000|2022-06-08 13:16:30|||||||||1
1654694200000|2022-06-08 13:16:40|||||||||7
1654694210000|2022-06-08 13:16:50|2505.2|2501.2|2504.2|2500.2|2505.2|2501.2|2504.2|2500.2|6
1654694220000|2022-06-08 13:17:00|||||||||5
1654694230000|2022-06-08 13:17:10|2504.7|2500.7|2505.2|2501.2|2505.7|2501.7|2504.7|2500.7|20
1654694240000|2022-06-08 13:17:20|2504.3|2500.3|2504.6|2500.6|2504.6|2500.6|2504.2|2500.2|356
1654694260000|2022-06-08 13:17:40|||||||||2
1654694270000|2022-06-08 13:17:50|||||||||1
1654694290000|2022-06-08 13:18:10|||||||||4
1654694300000|2022-06-08 13:18:20|||||||||1
1654694310000|2022-06-08 13:18:30|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|2505.6|2501.6|6
1654694320000|2022-06-08 13:18:40|||||||||1
1654694330000|2022-06-08 13:18:50|||||||||2
1654694340000|2022-06-08 13:19:00|2505.2|2501.2|2505.6|2501.6|2505.6|2501.6|2505.2|2501.2|5
1654694350000|2022-06-08 13:19:10|||||||||2
1654694360000|2022-06-08 13:19:20|||||||||10
1654694380000|2022-06-08 13:19:40|||||||||3
1654694400000|2022-06-08 13:20:00|||||||||6
1654694410000|2022-06-08 13:20:10|||||||||1
1654694420000|2022-06-08 13:20:20|||||||||2
1654694430000|2022-06-08 13:20:30|||||||||1
1654694440000|2022-06-08 13:20:40|||||||||2
1654694450000|2022-06-08 13:20:50|||||||||1
1654694460000|2022-06-08 13:21:00|||||||||6
1654694470000|2022-06-08 13:21:10|||||||||3
1654694480000|2022-06-08 13:21:20|||||||||2
1654694490000|2022-06-08 13:21:30|||||||||1
1654694500000|2022-06-08 13:21:40|||||||||12
1654694510000|2022-06-08 13:21:50|||||||||2
1654694520000|2022-06-08 13:22:00|||||||||3
1654694540000|2022-06-08 13:22:20|||||||||1
1654694550000|2022-06-08 13:22:30|||||||||2
1654694560000|2022-06-08 13:22:40|||||||||14
1654694570000|2022-06-08 13:22:50|||||||||4
1654694580000|2022-06-08 13:23:00|||||||||1
1654694590000|2022-06-08 13:23:10|||||||||9
1654694610000|2022-06-08 13:23:30|||||||||4
1654694620000|2022-06-08 13:23:40|||||||||9
1654694630000|2022-06-08 13:23:50|||||||||1
1654694640000|2022-06-08 13:24:00|||||||||3
1654694650000|2022-06-08 13:24:10|||||||||4
1654694660000|2022-06-08 13:24:20|2505.2|2501.2|2506.2|2502.2|2506.2|2502.2|2505.2|2501.2|31
1654694670000|2022-06-08 13:24:30|2505.2|2501.2|2504.7|2500.7|2505.2|2501.2|2504.7|2500.7|19
1654694680000|2022-06-08 13:24:40|||||||||3
1654694700000|2022-06-08 13:25:00|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|3
1654694720000|2022-06-08 13:25:20|2504.2|2500.2|2504.7|2500.7|2504.7|2500.7|2504.2|2500.2|12
1654694730000|2022-06-08 13:25:30|||||||||5
1654694740000|2022-06-08 13:25:40|||||||||9
1654694750000|2022-06-08 13:25:50|||||||||2
1654694760000|2022-06-08 13:26:00|||||||||2
1654694770000|2022-06-08 13:26:10|||||||||1
1654694780000|2022-06-08 13:26:20|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2504.2|2500.2|2
1654694790000|2022-06-08 13:26:30|||||||||4
1654694800000|2022-06-08 13:26:40|||||||||3
1654694810000|2022-06-08 13:26:50|||||||||10
1654694830000|2022-06-08 13:27:10|||||||||1
1654694840000|2022-06-08 13:27:20|||||||||2
1654694850000|2022-06-08 13:27:30|||||||||1
1654694860000|2022-06-08 13:27:40|||||||||9
1654694870000|2022-06-08 13:27:50|2505.2|2501.2|2506.2|2502.2|2506.2|2502.2|2504.7|2500.7|21
1654694880000|2022-06-08 13:28:00|2506.7|2502.7|2506.2|2502.2|2506.7|2502.7|2506.2|2502.2|3
1654694900000|2022-06-08 13:28:20|||||||||5
1654694920000|2022-06-08 13:28:40|||||||||1
1654694930000|2022-06-08 13:28:50|2505.7|2501.7|2506.2|2502.2|2506.2|2502.2|2505.7|2501.7|14
1654694940000|2022-06-08 13:29:00|2506.3|2502.3|2506.7|2502.7|2506.7|2502.7|2506.3|2502.3|4
1654694950000|2022-06-08 13:29:10|||||||||1
1654694960000|2022-06-08 13:29:20|2506.2|2502.2|2506.2|2502.2|2506.6|2502.6|2506.2|2502.2|16
1654694970000|2022-06-08 13:29:30|2506.7|2502.7|2508.2|2504.2|2508.2|2504.2|2506.7|2502.7|8
1654694990000|2022-06-08 13:29:50|||||||||11
1654695000000|2022-06-08 13:30:00|2508.6|2504.6|2507.2|2503.2|2508.6|2504.6|2507.2|2503.2|6
1654695010000|2022-06-08 13:30:10|||||||||4
1654695030000|2022-06-08 13:30:30|2507.3|2503.3|2508.2|2504.2|2508.2|2504.2|2507.3|2503.3|15
1654695040000|2022-06-08 13:30:40|||||||||1
1654695060000|2022-06-08 13:31:00|2508.3|2504.3|2508.7|2504.7|2508.7|2504.7|2508.3|2504.3|20
1654695080000|2022-06-08 13:31:20|||||||||15
1654695090000|2022-06-08 13:31:30|||||||||1
1654695100000|2022-06-08 13:31:40|||||||||4
1654695110000|2022-06-08 13:31:50|2509.2|2505.2|2509.3|2505.3|2509.3|2505.3|2509.2|2505.2|5
1654695120000|2022-06-08 13:32:00|2509.7|2505.7|2509.3|2505.3|2509.7|2505.7|2509.3|2505.3|16
1654695130000|2022-06-08 13:32:10|||||||||14
1654695140000|2022-06-08 13:32:20|||||||||3
1654695150000|2022-06-08 13:32:30|||||||||3
1654695170000|2022-06-08 13:32:50|2506.7|2502.7|2508.3|2504.3|2508.3|2504.3|2506.7|2502.7|11
1654695180000|2022-06-08 13:33:00|2508.8|2504.8|2508.9|2504.9|2508.9|2504.9|2508.8|2504.8|5
1654695190000|2022-06-08 13:33:10|2509.3|2505.3|2509.3|2505.3|2509.3|2505.3|2509.3|2505.3|7
1654695200000|2022-06-08 13:33:20|2509.2|2505.2|2509.3|2505.3|2509.3|2505.3|2508.7|2504.7|27
1654695210000|2022-06-08 13:33:30|||||||||5
1654695220000|2022-06-08 13:33:40|2509.2|2505.2|2508.3|2504.3|2509.2|2505.2|2508.3|2504.3|15
1654695230000|2022-06-08 13:33:50|||||||||1
1654695240000|2022-06-08 13:34:00|||||||||1
1654695250000|2022-06-08 13:34:10|||||||||20
1654695260000|2022-06-08 13:34:20|||||||||2
1654695270000|2022-06-08 13:34:30|||||||||3
1654695280000|2022-06-08 13:34:40|||||||||4
1654695290000|2022-06-08 13:34:50|||||||||3
1654695300000|2022-06-08 13:35:00|2508.2|2504.2|2507.9|2503.9|2508.2|2504.2|2507.4|2503.4|27
1654695310000|2022-06-08 13:35:10|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|7
1654695320000|2022-06-08 13:35:20|||||||||7
1654695330000|2022-06-08 13:35:30|||||||||4
1654695340000|2022-06-08 13:35:40|||||||||2
1654695350000|2022-06-08 13:35:50|||||||||1
1654695360000|2022-06-08 13:36:00|||||||||10
1654695370000|2022-06-08 13:36:10|||||||||3
1654695380000|2022-06-08 13:36:20|||||||||8
1654695390000|2022-06-08 13:36:30|||||||||2
1654695400000|2022-06-08 13:36:40|||||||||9
1654695410000|2022-06-08 13:36:50|||||||||1
1654695420000|2022-06-08 13:37:00|||||||||3
1654695440000|2022-06-08 13:37:20|||||||||11
1654695450000|2022-06-08 13:37:30|||||||||2
1654695460000|2022-06-08 13:37:40|||||||||2
1654695470000|2022-06-08 13:37:50|||||||||3
1654695480000|2022-06-08 13:38:00|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|1
1654695490000|2022-06-08 13:38:10|||||||||3
1654695500000|2022-06-08 13:38:20|||||||||2
1654695510000|2022-06-08 13:38:30|||||||||14
1654695520000|2022-06-08 13:38:40|||||||||2
1654695530000|2022-06-08 13:38:50|2508.2|2504.2|2508.3|2504.3|2508.3|2504.3|2507.8|2503.8|18
1654695540000|2022-06-08 13:39:00|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|5
1654695550000|2022-06-08 13:39:10|||||||||2
1654695560000|2022-06-08 13:39:20|||||||||4
1654695570000|2022-06-08 13:39:30|||||||||5
1654695580000|2022-06-08 13:39:40|2510.2|2506.2|2509.2|2505.2|2510.2|2506.2|2509.2|2505.2|29
1654695590000|2022-06-08 13:39:50|||||||||4
1654695600000|2022-06-08 13:40:00|2508.3|2504.3|2508.2|2504.2|2508.3|2504.3|2508.2|2504.2|15
1654695610000|2022-06-08 13:40:10|||||||||10
1654695620000|2022-06-08 13:40:20|||||||||1
1654695630000|2022-06-08 13:40:30|||||||||4
1654695640000|2022-06-08 13:40:40|||||||||4
1654695650000|2022-06-08 13:40:50|||||||||3
1654695670000|2022-06-08 13:41:10|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|1
1654695680000|2022-06-08 13:41:20|||||||||13
1654695690000|2022-06-08 13:41:30|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|9
1654695700000|2022-06-08 13:41:40|||||||||3
1654695710000|2022-06-08 13:41:50|||||||||3
1654695720000|2022-06-08 13:42:00|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|4
1654695730000|2022-06-08 13:42:10|||||||||18
1654695740000|2022-06-08 13:42:20|||||||||13
1654695750000|2022-06-08 13:42:30|||||||||2
1654695760000|2022-06-08 13:42:40|2508.2|2504.2|2507.7|2503.7|2508.2|2504.2|2507.7|2503.7|9
1654695770000|2022-06-08 13:42:50|||||||||2
1654695780000|2022-06-08 13:43:00|||||||||1
1654695790000|2022-06-08 13:43:10|||||||||12
1654695800000|2022-06-08 13:43:20|||||||||2
1654695810000|2022-06-08 13:43:30|2508.2|2504.2|2508.2|2504.2|2508.3|2504.3|2508.2|2504.2|59
1654695820000|2022-06-08 13:43:40|||||||||7
1654695830000|2022-06-08 13:43:50|||||||||6
1654695840000|2022-06-08 13:44:00|||||||||1
1654695850000|2022-06-08 13:44:10|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|2507.7|2503.7|11
1654695860000|2022-06-08 13:44:20|2507.8|2503.8|2508.2|2504.2|2509.7|2505.7|2507.8|2503.8|11
1654695870000|2022-06-08 13:44:30|2507.7|2503.7|2508.2|2504.2|2508.2|2504.2|2507.7|2503.7|10
1654695890000|2022-06-08 13:44:50|||||||||1
1654695900000|2022-06-08 13:45:00|2507.2|2503.2|2504.7|2500.7|2507.2|2503.2|2504.2|2500.2|26
1654695910000|2022-06-08 13:45:10|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|2505.2|2501.2|9
1654695920000|2022-06-08 13:45:20|||||||||3
1654695930000|2022-06-08 13:45:30|2504.3|2500.3|2504.2|2500.2|2504.3|2500.3|2503.2|2499.2|17
1654695940000|2022-06-08 13:45:40|2504.7|2500.7|2503.8|2499.8|2504.7|2500.7|2503.7|2499.7|28
1654695950000|2022-06-08 13:45:50|2504|2500|2504.8|2500.8|2504.9|2500.9|2503.9|2499.9|71
1654695960000|2022-06-08 13:46:00|2504.7|2500.7|2504.4|2500.4|2504.7|2500.7|2504.3|2500.3|10
1654695970000|2022-06-08 13:46:10|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2504.8|2500.8|2
1654695980000|2022-06-08 13:46:20|2504.7|2500.7|2505.7|2501.7|2505.9|2501.9|2503.9|2499.9|13
1654695990000|2022-06-08 13:46:30|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|7
1654696000000|2022-06-08 13:46:40|2505.4|2501.4|2506.8|2502.8|2506.8|2502.8|2505.4|2501.4|14
1654696010000|2022-06-08 13:46:50|2506.9|2502.9|2506.9|2502.9|2507.8|2503.8|2506.9|2502.9|7
1654696020000|2022-06-08 13:47:00|2508.9|2504.9|2508.2|2504.2|2508.9|2504.9|2507.3|2503.3|183
1654696030000|2022-06-08 13:47:10|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2
1654696040000|2022-06-08 13:47:20|||||||||1
1654696050000|2022-06-08 13:47:30|||||||||4
1654696060000|2022-06-08 13:47:40|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|4
1654696070000|2022-06-08 13:47:50|||||||||3
1654696080000|2022-06-08 13:48:00|2508.7|2504.7|2508.1|2504.1|2508.7|2504.7|2508.1|2504.1|166
1654696100000|2022-06-08 13:48:20|||||||||2
1654696110000|2022-06-08 13:48:30|2508.6|2504.6|2508.7|2504.7|2508.7|2504.7|2508.6|2504.6|101
1654696120000|2022-06-08 13:48:40|2508.3|2504.3|2510.2|2506.2|2510.2|2506.2|2508.3|2504.3|46
1654696130000|2022-06-08 13:48:50|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|1
1654696140000|2022-06-08 13:49:00|2510.2|2506.2|2509.7|2505.7|2510.2|2506.2|2509.7|2505.7|4
1654696150000|2022-06-08 13:49:10|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|50
1654696160000|2022-06-08 13:49:20|||||||||3
1654696170000|2022-06-08 13:49:30|||||||||7
1654696180000|2022-06-08 13:49:40|2509.7|2505.7|2509.6|2505.6|2509.7|2505.7|2509.2|2505.2|257
1654696190000|2022-06-08 13:49:50|2509.7|2505.7|2509.6|2505.6|2510.1|2506.1|2509.6|2505.6|10
1654696200000|2022-06-08 13:50:00|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|2509.7|2505.7|5
1654696210000|2022-06-08 13:50:10|||||||||5
1654696220000|2022-06-08 13:50:20|||||||||2
1654696230000|2022-06-08 13:50:30|2510.6|2506.6|2510.6|2506.6|2510.6|2506.6|2510.2|2506.2|8
1654696240000|2022-06-08 13:50:40|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2
1654696250000|2022-06-08 13:50:50|2510|2506|2510|2506|2510|2506|2510|2506|7
1654696260000|2022-06-08 13:51:00|2509.6|2505.6|2509.2|2505.2|2509.6|2505.6|2509.2|2505.2|10
1654696270000|2022-06-08 13:51:10|||||||||1
1654696280000|2022-06-08 13:51:20|||||||||3
1654696290000|2022-06-08 13:51:30|||||||||1
1654696300000|2022-06-08 13:51:40|||||||||3
1654696310000|2022-06-08 13:51:50|||||||||1
1654696320000|2022-06-08 13:52:00|||||||||4
1654696330000|2022-06-08 13:52:10|||||||||9
1654696340000|2022-06-08 13:52:20|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|2510.2|2506.2|4
1654696350000|2022-06-08 13:52:30|2511.7|2507.7|2512.3|2508.3|2512.3|2508.3|2511.2|2507.2|129
1654696360000|2022-06-08 13:52:40|2512.7|2508.7|2513.2|2509.2|2513.2|2509.2|2512.3|2508.3|9
1654696370000|2022-06-08 13:52:50|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|3
1654696380000|2022-06-08 13:53:00|2512.3|2508.3|2512.7|2508.7|2512.7|2508.7|2512.3|2508.3|12
1654696390000|2022-06-08 13:53:10|2513.2|2509.2|2512.7|2508.7|2513.2|2509.2|2512.7|2508.7|5
1654696400000|2022-06-08 13:53:20|||||||||3
1654696410000|2022-06-08 13:53:30|||||||||4
1654696420000|2022-06-08 13:53:40|||||||||4
1654696430000|2022-06-08 13:53:50|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|1
1654696440000|2022-06-08 13:54:00|2513.3|2509.3|2513.3|2509.3|2513.3|2509.3|2512.8|2508.8|17
1654696450000|2022-06-08 13:54:10|||||||||3
1654696470000|2022-06-08 13:54:30|||||||||5
1654696480000|2022-06-08 13:54:40|||||||||11
1654696490000|2022-06-08 13:54:50|||||||||2
1654696500000|2022-06-08 13:55:00|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|2511.8|2507.8|28
1654696510000|2022-06-08 13:55:10|||||||||5
1654696520000|2022-06-08 13:55:20|||||||||11
1654696530000|2022-06-08 13:55:30|||||||||6
1654696540000|2022-06-08 13:55:40|||||||||9
1654696550000|2022-06-08 13:55:50|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|16
1654696560000|2022-06-08 13:56:00|2511.3|2507.3|2510.7|2506.7|2511.3|2507.3|2510.7|2506.7|20
1654696570000|2022-06-08 13:56:10|2510.8|2506.8|2511.3|2507.3|2511.3|2507.3|2510.8|2506.8|8
1654696580000|2022-06-08 13:56:20|||||||||3
1654696590000|2022-06-08 13:56:30|||||||||6
1654696600000|2022-06-08 13:56:40|2512.3|2508.3|2511.3|2507.3|2512.3|2508.3|2511.3|2507.3|16
1654696610000|2022-06-08 13:56:50|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|6
1654696620000|2022-06-08 13:57:00|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|11
1654696630000|2022-06-08 13:57:10|||||||||4
1654696640000|2022-06-08 13:57:20|||||||||5
1654696650000|2022-06-08 13:57:30|||||||||6
1654696660000|2022-06-08 13:57:40|2511|2507|2510.2|2506.2|2511|2507|2509.7|2505.7|29
1654696670000|2022-06-08 13:57:50|||||||||6
1654696680000|2022-06-08 13:58:00|||||||||3
1654696690000|2022-06-08 13:58:10|||||||||10
1654696700000|2022-06-08 13:58:20|||||||||6
1654696710000|2022-06-08 13:58:30|||||||||2
1654696720000|2022-06-08 13:58:40|||||||||11
1654696730000|2022-06-08 13:58:50|||||||||2
1654696740000|2022-06-08 13:59:00|2509.7|2505.7|2509.6|2505.6|2509.7|2505.7|2509.6|2505.6|19
1654696750000|2022-06-08 13:59:10|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|2508.7|2504.7|6
1654696760000|2022-06-08 13:59:20|||||||||31
1654696770000|2022-06-08 13:59:30|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|5
1654696780000|2022-06-08 13:59:40|||||||||13
1654696790000|2022-06-08 13:59:50|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|2507.2|2503.2|6
1654696800000|2022-06-08 14:00:00|2505.7|2501.7|2507.3|2503.3|2507.3|2503.3|2504.5|2500.5|34
1654696810000|2022-06-08 14:00:10|2506.8|2502.8|2507.3|2503.3|2507.3|2503.3|2506.8|2502.8|3
1654696820000|2022-06-08 14:00:20|||||||||5
1654696830000|2022-06-08 14:00:30|||||||||3
1654696840000|2022-06-08 14:00:40|2507.8|2503.8|2507.3|2503.3|2507.8|2503.8|2507.3|2503.3|17
1654696850000|2022-06-08 14:00:50|||||||||2
1654696860000|2022-06-08 14:01:00|2507.8|2503.8|2508.3|2504.3|2508.3|2504.3|2507.8|2503.8|15
1654696870000|2022-06-08 14:01:10|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|8
1654696880000|2022-06-08 14:01:20|||||||||14
1654696890000|2022-06-08 14:01:30|2509.3|2505.3|2509.3|2505.3|2509.3|2505.3|2509.3|2505.3|12
1654696900000|2022-06-08 14:01:40|||||||||4
1654696910000|2022-06-08 14:01:50|2509.2|2505.2|2509.3|2505.3|2509.3|2505.3|2509.2|2505.2|3
1654696920000|2022-06-08 14:02:00|||||||||9
1654696930000|2022-06-08 14:02:10|||||||||9
1654696940000|2022-06-08 14:02:20|||||||||5
1654696950000|2022-06-08 14:02:30|||||||||1
1654696960000|2022-06-08 14:02:40|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.3|2504.3|45
1654696970000|2022-06-08 14:02:50|||||||||1
1654696980000|2022-06-08 14:03:00|2508.3|2504.3|2509.3|2505.3|2509.3|2505.3|2508.3|2504.3|6
1654696990000|2022-06-08 14:03:10|2509.8|2505.8|2510.3|2506.3|2510.8|2506.8|2509.8|2505.8|13
1654697000000|2022-06-08 14:03:20|2510.2|2506.2|2510.3|2506.3|2510.3|2506.3|2510.2|2506.2|10
1654697010000|2022-06-08 14:03:30|2510.2|2506.2|2510.3|2506.3|2510.3|2506.3|2510.2|2506.2|6
1654697020000|2022-06-08 14:03:40|2510.8|2506.8|2510.8|2506.8|2512.8|2508.8|2510.8|2506.8|93
1654697030000|2022-06-08 14:03:50|2510.3|2506.3|2510.7|2506.7|2510.7|2506.7|2510.2|2506.2|8
1654697040000|2022-06-08 14:04:00|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2
1654697050000|2022-06-08 14:04:10|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|10
1654697060000|2022-06-08 14:04:20|||||||||3
1654697070000|2022-06-08 14:04:30|||||||||9
1654697080000|2022-06-08 14:04:40|||||||||5
1654697090000|2022-06-08 14:04:50|||||||||5
1654697100000|2022-06-08 14:05:00|||||||||3
1654697110000|2022-06-08 14:05:10|||||||||6
1654697130000|2022-06-08 14:05:30|||||||||7
1654697140000|2022-06-08 14:05:40|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|8
1654697150000|2022-06-08 14:05:50|||||||||21
1654697160000|2022-06-08 14:06:00|||||||||1
1654697170000|2022-06-08 14:06:10|||||||||2
1654697180000|2022-06-08 14:06:20|||||||||3
1654697190000|2022-06-08 14:06:30|||||||||8
1654697200000|2022-06-08 14:06:40|||||||||6
1654697210000|2022-06-08 14:06:50|||||||||3
1654697220000|2022-06-08 14:07:00|||||||||3
1654697230000|2022-06-08 14:07:10|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|2512.2|2508.2|9
1654697240000|2022-06-08 14:07:20|2512.8|2508.8|2512.2|2508.2|2512.8|2508.8|2512.2|2508.2|12
1654697250000|2022-06-08 14:07:30|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|2512.7|2508.7|6
1654697260000|2022-06-08 14:07:40|||||||||5
1654697270000|2022-06-08 14:07:50|||||||||3
1654697280000|2022-06-08 14:08:00|||||||||1
1654697290000|2022-06-08 14:08:10|||||||||7
1654697300000|2022-06-08 14:08:20|2512.3|2508.3|2512.2|2508.2|2512.3|2508.3|2512.2|2508.2|9
1654697310000|2022-06-08 14:08:30|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|2512.8|2508.8|8
1654697320000|2022-06-08 14:08:40|||||||||4
1654697330000|2022-06-08 14:08:50|2512.3|2508.3|2513.2|2509.2|2513.2|2509.2|2512.2|2508.2|46
1654697340000|2022-06-08 14:09:00|2512.3|2508.3|2511.7|2507.7|2513.2|2509.2|2511.7|2507.7|10
1654697350000|2022-06-08 14:09:10|||||||||7
1654697360000|2022-06-08 14:09:20|2511.2|2507.2|2509.7|2505.7|2511.2|2507.2|2509.7|2505.7|3
1654697370000|2022-06-08 14:09:30|||||||||13
1654697380000|2022-06-08 14:09:40|2509.2|2505.2|2507.8|2503.8|2509.2|2505.2|2507.8|2503.8|21
1654697390000|2022-06-08 14:09:50|2507.7|2503.7|2507.7|2503.7|2507.8|2503.8|2507.2|2503.2|4
1654697400000|2022-06-08 14:10:00|||||||||5
1654697410000|2022-06-08 14:10:10|2507.6|2503.6|2507.2|2503.2|2507.6|2503.6|2507.2|2503.2|4
1654697420000|2022-06-08 14:10:20|2508.8|2504.8|2509.2|2505.2|2509.2|2505.2|2508.8|2504.8|7
1654697430000|2022-06-08 14:10:30|2509.7|2505.7|2509.2|2505.2|2509.7|2505.7|2509.2|2505.2|9
1654697440000|2022-06-08 14:10:40|||||||||3
1654697450000|2022-06-08 14:10:50|||||||||3
1654697460000|2022-06-08 14:11:00|2509.1|2505.1|2508.7|2504.7|2509.1|2505.1|2508.7|2504.7|15
1654697470000|2022-06-08 14:11:10|2508.8|2504.8|2508.8|2504.8|2509.2|2505.2|2508.8|2504.8|10
1654697480000|2022-06-08 14:11:20|||||||||2
1654697490000|2022-06-08 14:11:30|||||||||3
1654697500000|2022-06-08 14:11:40|||||||||9
1654697510000|2022-06-08 14:11:50|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|2509.2|2505.2|42
1654697520000|2022-06-08 14:12:00|2509.7|2505.7|2510.3|2506.3|2510.3|2506.3|2509.7|2505.7|13
1654697530000|2022-06-08 14:12:10|2510.7|2506.7|2511.3|2507.3|2511.3|2507.3|2510.7|2506.7|11
1654697540000|2022-06-08 14:12:20|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|2511.7|2507.7|5
1654697550000|2022-06-08 14:12:30|||||||||6
1654697560000|2022-06-08 14:12:40|||||||||6
1654697570000|2022-06-08 14:12:50|||||||||4
1654697580000|2022-06-08 14:13:00|2511.2|2507.2|2510.8|2506.8|2511.2|2507.2|2510.8|2506.8|6
1654697590000|2022-06-08 14:13:10|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|2511.2|2507.2|6
1654697600000|2022-06-08 14:13:20|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|2510.8|2506.8|7
1654697620000|2022-06-08 14:13:40|2512.7|2508.7|2511.7|2507.7|2512.7|2508.7|2511.7|2507.7|19
1654697630000|2022-06-08 14:13:50|2511.8|2507.8|2512.7|2508.7|2512.7|2508.7|2511.8|2507.8|18
1654697640000|2022-06-08 14:14:00|||||||||5
1654697650000|2022-06-08 14:14:10|2512.3|2508.3|2512.7|2508.7|2512.7|2508.7|2512.3|2508.3|6
1654697660000|2022-06-08 14:14:20|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|2512.3|2508.3|6
1654697670000|2022-06-08 14:14:30|2511.8|2507.8|2512.3|2508.3|2512.3|2508.3|2511.8|2507.8|9
1654697680000|2022-06-08 14:14:40|||||||||29
1654697690000|2022-06-08 14:14:50|||||||||13
1654697700000|2022-06-08 14:15:00|||||||||5
1654697710000|2022-06-08 14:15:10|2512.8|2508.8|2511.3|2507.3|2512.8|2508.8|2511.3|2507.3|61
1654697720000|2022-06-08 14:15:20|||||||||4
1654697730000|2022-06-08 14:15:30|2512.3|2508.3|2510.3|2506.3|2512.3|2508.3|2510.3|2506.3|39
1654697740000|2022-06-08 14:15:40|2510.4|2506.4|2511.3|2507.3|2511.3|2507.3|2510.4|2506.4|8
1654697750000|2022-06-08 14:15:50|2511.8|2507.8|2511.8|2507.8|2511.9|2507.9|2511.8|2507.8|9
1654697760000|2022-06-08 14:16:00|||||||||1
1654697770000|2022-06-08 14:16:10|||||||||4
1654697780000|2022-06-08 14:16:20|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2511.3|2507.3|2
1654697790000|2022-06-08 14:16:30|2511.4|2507.4|2511.8|2507.8|2511.8|2507.8|2511.4|2507.4|4
1654697800000|2022-06-08 14:16:40|||||||||3
1654697810000|2022-06-08 14:16:50|2511.9|2507.9|2511.8|2507.8|2512.2|2508.2|2511.3|2507.3|28
1654697820000|2022-06-08 14:17:00|2511.3|2507.3|2511.4|2507.4|2511.8|2507.8|2511.3|2507.3|6
1654697830000|2022-06-08 14:17:10|2511.8|2507.8|2511.3|2507.3|2511.8|2507.8|2511.3|2507.3|10
1654697840000|2022-06-08 14:17:20|2510.9|2506.9|2511.3|2507.3|2511.3|2507.3|2510.5|2506.5|17
1654697850000|2022-06-08 14:17:30|2510.9|2506.9|2509.8|2505.8|2510.9|2506.9|2509.8|2505.8|33
1654697860000|2022-06-08 14:17:40|||||||||3
1654697870000|2022-06-08 14:17:50|2510.2|2506.2|2509.2|2505.2|2510.2|2506.2|2509.2|2505.2|10
1654697880000|2022-06-08 14:18:00|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|2508.8|2504.8|7
1654697890000|2022-06-08 14:18:10|||||||||6
1654697900000|2022-06-08 14:18:20|||||||||4
1654697910000|2022-06-08 14:18:30|2509.1|2505.1|2506.7|2502.7|2509.1|2505.1|2506.7|2502.7|13
1654697920000|2022-06-08 14:18:40|2506.6|2502.6|2505.8|2501.8|2506.6|2502.6|2505.8|2501.8|10
1654697930000|2022-06-08 14:18:50|||||||||1
1654697940000|2022-06-08 14:19:00|2506.3|2502.3|2506.7|2502.7|2506.7|2502.7|2506.3|2502.3|2
1654697950000|2022-06-08 14:19:10|2506.6|2502.6|2506.2|2502.2|2506.6|2502.6|2506.2|2502.2|9
1654697960000|2022-06-08 14:19:20|2506.3|2502.3|2505.8|2501.8|2506.3|2502.3|2505.8|2501.8|0
1654697970000|2022-06-08 14:19:30|||||||||6
1654697980000|2022-06-08 14:19:40|2506.3|2502.3|2506.8|2502.8|2506.8|2502.8|2506.3|2502.3|14
1654697990000|2022-06-08 14:19:50|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|2508.2|2504.2|4
1654698000000|2022-06-08 14:20:00|2508.3|2504.3|2507.8|2503.8|2508.3|2504.3|2507.8|2503.8|5
1654698010000|2022-06-08 14:20:10|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|2508.3|2504.3|9
1654698020000|2022-06-08 14:20:20|2508.2|2504.2|2506.8|2502.8|2508.2|2504.2|2506.8|2502.8|12
1654698030000|2022-06-08 14:20:30|2507.3|2503.3|2507.3|2503.3|2507.7|2503.7|2507.3|2503.3|7
1654698040000|2022-06-08 14:20:40|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|2507.8|2503.8|7
1654698050000|2022-06-08 14:20:50|||||||||6
1654698060000|2022-06-08 14:21:00|||||||||8
1654698070000|2022-06-08 14:21:10|2507.6|2503.6|2507.6|2503.6|2507.7|2503.7|2507.6|2503.6|266
1654698080000|2022-06-08 14:21:20|||||||||3
1654698090000|2022-06-08 14:21:30|2507.3|2503.3|2506.6|2502.6|2508.2|2504.2|2506.2|2502.2|15
1654698100000|2022-06-08 14:21:40|2506.2|2502.2|2505.2|2501.2|2506.2|2502.2|2505.1|2501.1|13
1654698110000|2022-06-08 14:21:50|||||||||5
1654698120000|2022-06-08 14:22:00|2505.1|2501.1|2505.2|2501.2|2505.2|2501.2|2504.7|2500.7|5
1654698130000|2022-06-08 14:22:10|2505.1|2501.1|2505.2|2501.2|2505.2|2501.2|2505.1|2501.1|5
1654698140000|2022-06-08 14:22:20|2505.1|2501.1|2505.2|2501.2|2505.2|2501.2|2505.1|2501.1|6
1654698150000|2022-06-08 14:22:30|2505.1|2501.1|2504.1|2500.1|2505.2|2501.2|2504.1|2500.1|5
1654698160000|2022-06-08 14:22:40|||||||||12
1654698170000|2022-06-08 14:22:50|||||||||4
1654698180000|2022-06-08 14:23:00|||||||||5
1654698190000|2022-06-08 14:23:10|||||||||7
1654698200000|2022-06-08 14:23:20|||||||||5
1654698210000|2022-06-08 14:23:30|2503.3|2499.3|2503.6|2499.6|2503.6|2499.6|2503.2|2499.2|8
1654698220000|2022-06-08 14:23:40|2503.7|2499.7|2503.5|2499.5|2504.1|2500.1|2503.5|2499.5|215
1654698230000|2022-06-08 14:23:50|2503.1|2499.1|2503.5|2499.5|2504.1|2500.1|2503|2499|10
1654698240000|2022-06-08 14:24:00|2502.9|2498.9|2503|2499|2503|2499|2502.9|2498.9|3
1654698250000|2022-06-08 14:24:10|||||||||7
1654698260000|2022-06-08 14:24:20|||||||||1
1654698270000|2022-06-08 14:24:30|2503.1|2499.1|2503|2499|2503.1|2499.1|2503|2499|17
1654698280000|2022-06-08 14:24:40|||||||||4
1654698290000|2022-06-08 14:24:50|||||||||1
1654698300000|2022-06-08 14:25:00|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|6
1654698310000|2022-06-08 14:25:10|||||||||6
1654698320000|2022-06-08 14:25:20|2503|2499|2502.5|2498.5|2503|2499|2502.5|2498.5|12
1654698330000|2022-06-08 14:25:30|2502.1|2498.1|2501.9|2497.9|2502.1|2498.1|2501.9|2497.9|4
1654698340000|2022-06-08 14:25:40|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|6
1654698350000|2022-06-08 14:25:50|||||||||1
1654698370000|2022-06-08 14:26:10|||||||||8
1654698380000|2022-06-08 14:26:20|2501.9|2497.9|2501.9|2497.9|2503|2499|2501.9|2497.9|54
1654698390000|2022-06-08 14:26:30|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|14
1654698400000|2022-06-08 14:26:40|2501.8|2497.8|2501|2497|2501.8|2497.8|2500.9|2496.9|127
1654698410000|2022-06-08 14:26:50|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2
1654698420000|2022-06-08 14:27:00|||||||||2
1654698430000|2022-06-08 14:27:10|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|6
1654698440000|2022-06-08 14:27:20|||||||||1
1654698450000|2022-06-08 14:27:30|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|5
1654698460000|2022-06-08 14:27:40|2501.5|2497.5|2501.4|2497.4|2501.5|2497.5|2501.4|2497.4|6
1654698470000|2022-06-08 14:27:50|2500.9|2496.9|2501|2497|2501.1|2497.1|2500.9|2496.9|2
1654698480000|2022-06-08 14:28:00|2501.5|2497.5|2502.5|2498.5|2502.5|2498.5|2501.5|2497.5|14
1654698490000|2022-06-08 14:28:10|||||||||10
1654698500000|2022-06-08 14:28:20|||||||||8
1654698510000|2022-06-08 14:28:30|||||||||6
1654698520000|2022-06-08 14:28:40|||||||||5
1654698530000|2022-06-08 14:28:50|2502|2498|2501.6|2497.6|2502|2498|2501.6|2497.6|4
1654698540000|2022-06-08 14:29:00|||||||||4
1654698550000|2022-06-08 14:29:10|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|2
1654698560000|2022-06-08 14:29:20|||||||||5
1654698580000|2022-06-08 14:29:40|||||||||5
1654698590000|2022-06-08 14:29:50|||||||||3
1654698600000|2022-06-08 14:30:00|2501|2497|2500|2496|2501|2497|2500|2496|4
1654698610000|2022-06-08 14:30:10|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|2499.6|2495.6|7
1654698620000|2022-06-08 14:30:20|||||||||2
1654698630000|2022-06-08 14:30:30|2501.1|2497.1|2500.6|2496.6|2501.1|2497.1|2500.6|2496.6|4
1654698640000|2022-06-08 14:30:40|2500.5|2496.5|2500.6|2496.6|2500.6|2496.6|2500.5|2496.5|5
1654698650000|2022-06-08 14:30:50|2501|2497|2501.1|2497.1|2501.1|2497.1|2501|2497|3
1654698660000|2022-06-08 14:31:00|2501|2497|2501|2497|2501.1|2497.1|2501|2497|6
1654698670000|2022-06-08 14:31:10|||||||||6
1654698680000|2022-06-08 14:31:20|2501.1|2497.1|2501|2497|2501.1|2497.1|2501|2497|6
1654698690000|2022-06-08 14:31:30|2500.6|2496.6|2501|2497|2501.1|2497.1|2500.6|2496.6|1
1654698700000|2022-06-08 14:31:40|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|2500.6|2496.6|9
1654698710000|2022-06-08 14:31:50|2500.1|2496.1|2501.1|2497.1|2501.1|2497.1|2500.1|2496.1|10
1654698720000|2022-06-08 14:32:00|||||||||3
1654698730000|2022-06-08 14:32:10|||||||||6
1654698740000|2022-06-08 14:32:20|||||||||6
1654698750000|2022-06-08 14:32:30|||||||||7
1654698760000|2022-06-08 14:32:40|||||||||14
1654698770000|2022-06-08 14:32:50|||||||||3
1654698780000|2022-06-08 14:33:00|2502.4|2498.4|2503.1|2499.1|2503.1|2499.1|2502.1|2498.1|15
1654698790000|2022-06-08 14:33:10|2503|2499|2502.5|2498.5|2503|2499|2502.5|2498.5|11
1654698800000|2022-06-08 14:33:20|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|4
1654698810000|2022-06-08 14:33:30|||||||||2
1654698820000|2022-06-08 14:33:40|||||||||3
1654698830000|2022-06-08 14:33:50|2502.5|2498.5|2502.6|2498.6|2502.6|2498.6|2502.5|2498.5|5
1654698840000|2022-06-08 14:34:00|||||||||1
1654698850000|2022-06-08 14:34:10|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|5
1654698860000|2022-06-08 14:34:20|||||||||6
1654698870000|2022-06-08 14:34:30|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|2502.6|2498.6|3
1654698880000|2022-06-08 14:34:40|||||||||8
1654698890000|2022-06-08 14:34:50|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|2502.1|2498.1|1
1654698900000|2022-06-08 14:35:00|2501.9|2497.9|2499.9|2495.9|2501.9|2497.9|2499.4|2495.4|27
1654698910000|2022-06-08 14:35:10|2499.4|2495.4|2498.4|2494.4|2499.4|2495.4|2498.4|2494.4|5
1654698920000|2022-06-08 14:35:20|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|2
1654698930000|2022-06-08 14:35:30|||||||||7
1654698940000|2022-06-08 14:35:40|||||||||6
1654698960000|2022-06-08 14:36:00|2497|2493|2496.9|2492.9|2497|2493|2496.9|2492.9|2
1654698970000|2022-06-08 14:36:10|2497.1|2493.1|2497.5|2493.5|2497.5|2493.5|2497.1|2493.1|17
1654698980000|2022-06-08 14:36:20|2497.1|2493.1|2497.5|2493.5|2497.5|2493.5|2497.1|2493.1|3
1654698990000|2022-06-08 14:36:30|||||||||5
1654699000000|2022-06-08 14:36:40|||||||||5
1654699010000|2022-06-08 14:36:50|||||||||1
1654699020000|2022-06-08 14:37:00|||||||||6
1654699030000|2022-06-08 14:37:10|||||||||4
1654699040000|2022-06-08 14:37:20|||||||||2
1654699050000|2022-06-08 14:37:30|||||||||1
1654699060000|2022-06-08 14:37:40|||||||||8
1654699070000|2022-06-08 14:37:50|||||||||1
1654699080000|2022-06-08 14:38:00|||||||||4
1654699090000|2022-06-08 14:38:10|||||||||3
1654699100000|2022-06-08 14:38:20|||||||||3
1654699110000|2022-06-08 14:38:30|||||||||4
1654699120000|2022-06-08 14:38:40|||||||||11
1654699140000|2022-06-08 14:39:00|2497|2493|2497|2493|2497|2493|2497|2493|8
1654699150000|2022-06-08 14:39:10|2497.1|2493.1|2497.9|2493.9|2497.9|2493.9|2497.1|2493.1|27
1654699160000|2022-06-08 14:39:20|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|1
1654699170000|2022-06-08 14:39:30|2498.5|2494.5|2498.9|2494.9|2499|2495|2498.5|2494.5|9
1654699180000|2022-06-08 14:39:40|2499|2495|2499.5|2495.5|2499.5|2495.5|2499|2495|12
1654699190000|2022-06-08 14:39:50|||||||||5
1654699200000|2022-06-08 14:40:00|||||||||7
1654699210000|2022-06-08 14:40:10|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|7
1654699220000|2022-06-08 14:40:20|||||||||3
1654699230000|2022-06-08 14:40:30|||||||||11
1654699240000|2022-06-08 14:40:40|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|7
1654699250000|2022-06-08 14:40:50|||||||||2
1654699260000|2022-06-08 14:41:00|||||||||7
1654699270000|2022-06-08 14:41:10|2499.9|2495.9|2500.5|2496.5|2500.9|2496.9|2499.5|2495.5|38
1654699280000|2022-06-08 14:41:20|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|7
1654699290000|2022-06-08 14:41:30|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|2499.1|2495.1|9
1654699300000|2022-06-08 14:41:40|||||||||9
1654699310000|2022-06-08 14:41:50|2500|2496|2500.1|2496.1|2500.1|2496.1|2500|2496|6
1654699320000|2022-06-08 14:42:00|||||||||7
1654699330000|2022-06-08 14:42:10|||||||||6
1654699340000|2022-06-08 14:42:20|2499.5|2495.5|2499.1|2495.1|2499.5|2495.5|2499.1|2495.1|8
1654699350000|2022-06-08 14:42:30|||||||||5
1654699360000|2022-06-08 14:42:40|2498.5|2494.5|2498.6|2494.6|2498.6|2494.6|2498.5|2494.5|23
1654699370000|2022-06-08 14:42:50|||||||||5
1654699380000|2022-06-08 14:43:00|2498.5|2494.5|2498|2494|2498.5|2494.5|2498|2494|5
1654699390000|2022-06-08 14:43:10|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|10
1654699400000|2022-06-08 14:43:20|2497|2493|2496.9|2492.9|2497|2493|2496.9|2492.9|3
1654699410000|2022-06-08 14:43:30|||||||||6
1654699420000|2022-06-08 14:43:40|||||||||7
1654699430000|2022-06-08 14:43:50|||||||||11
1654699440000|2022-06-08 14:44:00|2496.4|2492.4|2495.9|2491.9|2496.4|2492.4|2495.9|2491.9|11
1654699450000|2022-06-08 14:44:10|2495.8|2491.8|2493.4|2489.4|2495.8|2491.8|2493.4|2489.4|257
1654699460000|2022-06-08 14:44:20|||||||||85
1654699470000|2022-06-08 14:44:30|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|39
1654699480000|2022-06-08 14:44:40|||||||||18
1654699490000|2022-06-08 14:44:50|||||||||8
1654699500000|2022-06-08 14:45:00|||||||||13
1654699510000|2022-06-08 14:45:10|||||||||7
1654699520000|2022-06-08 14:45:20|2494.7|2490.7|2494.3|2490.3|2494.8|2490.8|2494.3|2490.3|15
1654699530000|2022-06-08 14:45:30|2494.2|2490.2|2493.8|2489.8|2494.2|2490.2|2493.8|2489.8|6
1654699540000|2022-06-08 14:45:40|2492.8|2488.8|2492.9|2488.9|2492.9|2488.9|2492.8|2488.8|17
1654699550000|2022-06-08 14:45:50|2493.1|2489.1|2493.4|2489.4|2493.9|2489.9|2492.9|2488.9|22
1654699560000|2022-06-08 14:46:00|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|6
1654699570000|2022-06-08 14:46:10|2494.9|2490.9|2494.9|2490.9|2495.4|2491.4|2494.9|2490.9|13
1654699580000|2022-06-08 14:46:20|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|14
1654699590000|2022-06-08 14:46:30|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|9
1654699600000|2022-06-08 14:46:40|||||||||8
1654699610000|2022-06-08 14:46:50|||||||||8
1654699620000|2022-06-08 14:47:00|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|14
1654699630000|2022-06-08 14:47:10|||||||||12
1654699640000|2022-06-08 14:47:20|||||||||9
1654699650000|2022-06-08 14:47:30|||||||||8
1654699660000|2022-06-08 14:47:40|||||||||9
1654699670000|2022-06-08 14:47:50|2494.1|2490.1|2495.8|2491.8|2495.8|2491.8|2494.1|2490.1|7
1654699680000|2022-06-08 14:48:00|2494.5|2490.5|2494.4|2490.4|2494.5|2490.5|2494.4|2490.4|53
1654699690000|2022-06-08 14:48:10|2492.4|2488.4|2491.4|2487.4|2492.4|2488.4|2490.8|2486.8|69
1654699700000|2022-06-08 14:48:20|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|2491.8|2487.8|23
1654699710000|2022-06-08 14:48:30|2493.3|2489.3|2493.2|2489.2|2493.3|2489.3|2493.2|2489.2|53
1654699720000|2022-06-08 14:48:40|2491.9|2487.9|2491.8|2487.8|2491.9|2487.9|2491.8|2487.8|47
1654699730000|2022-06-08 14:48:50|2492.4|2488.4|2492.4|2488.4|2492.4|2488.4|2492.4|2488.4|89
1654699740000|2022-06-08 14:49:00|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|2492.3|2488.3|17
1654699750000|2022-06-08 14:49:10|2492.4|2488.4|2492.4|2488.4|2492.4|2488.4|2492.4|2488.4|8
1654699760000|2022-06-08 14:49:20|2492.8|2488.8|2493.8|2489.8|2493.8|2489.8|2492.8|2488.8|6
1654699770000|2022-06-08 14:49:30|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|2493.4|2489.4|6
1654699780000|2022-06-08 14:49:40|||||||||4
1654699790000|2022-06-08 14:49:50|||||||||5
1654699800000|2022-06-08 14:50:00|||||||||4
1654699810000|2022-06-08 14:50:10|2492.9|2488.9|2492.5|2488.5|2492.9|2488.9|2491.8|2487.8|16
1654699820000|2022-06-08 14:50:20|2492.4|2488.4|2492.9|2488.9|2492.9|2488.9|2492.4|2488.4|8
1654699830000|2022-06-08 14:50:30|||||||||9
1654699840000|2022-06-08 14:50:40|||||||||16
1654699850000|2022-06-08 14:50:50|||||||||7
1654699860000|2022-06-08 14:51:00|2491.9|2487.9|2492.4|2488.4|2492.8|2488.8|2491.9|2487.9|8
1654699870000|2022-06-08 14:51:10|||||||||9
1654699880000|2022-06-08 14:51:20|||||||||9
1654699890000|2022-06-08 14:51:30|||||||||2
1654699900000|2022-06-08 14:51:40|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|8
1654699910000|2022-06-08 14:51:50|2491.8|2487.8|2491.8|2487.8|2491.9|2487.9|2491.8|2487.8|14
1654699920000|2022-06-08 14:52:00|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|2491.8|2487.8|12
1654699930000|2022-06-08 14:52:10|2492.4|2488.4|2494.4|2490.4|2494.4|2490.4|2492.4|2488.4|15
1654699940000|2022-06-08 14:52:20|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|6
1654699950000|2022-06-08 14:52:30|||||||||4
1654699960000|2022-06-08 14:52:40|||||||||7
1654699970000|2022-06-08 14:52:50|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|7
1654699980000|2022-06-08 14:53:00|2493.9|2489.9|2494.4|2490.4|2494.4|2490.4|2493.9|2489.9|6
1654699990000|2022-06-08 14:53:10|2495.3|2491.3|2495.4|2491.4|2495.9|2491.9|2495.3|2491.3|15
1654700000000|2022-06-08 14:53:20|2495.5|2491.5|2495.4|2491.4|2495.9|2491.9|2495.4|2491.4|9
1654700010000|2022-06-08 14:53:30|2494.9|2490.9|2493.9|2489.9|2494.9|2490.9|2493.9|2489.9|11
1654700020000|2022-06-08 14:53:40|2493.4|2489.4|2493.9|2489.9|2493.9|2489.9|2493.4|2489.4|11
1654700030000|2022-06-08 14:53:50|2495.4|2491.4|2495.4|2491.4|2495.8|2491.8|2495.4|2491.4|26
1654700040000|2022-06-08 14:54:00|2495.9|2491.9|2496.4|2492.4|2496.4|2492.4|2495.9|2491.9|7
1654700050000|2022-06-08 14:54:10|2496.8|2492.8|2496.4|2492.4|2497.4|2493.4|2496.4|2492.4|18
1654700060000|2022-06-08 14:54:20|2495.9|2491.9|2495.4|2491.4|2495.9|2491.9|2495.4|2491.4|12
1654700070000|2022-06-08 14:54:30|2496.3|2492.3|2496.8|2492.8|2496.8|2492.8|2496.3|2492.3|9
1654700080000|2022-06-08 14:54:40|2496.9|2492.9|2496.4|2492.4|2496.9|2492.9|2496.4|2492.4|17
1654700090000|2022-06-08 14:54:50|2496.8|2492.8|2495.4|2491.4|2497.3|2493.3|2495.4|2491.4|14
1654700100000|2022-06-08 14:55:00|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|10
1654700110000|2022-06-08 14:55:10|2496.4|2492.4|2495.4|2491.4|2496.4|2492.4|2494.9|2490.9|13
1654700120000|2022-06-08 14:55:20|2494.4|2490.4|2493.4|2489.4|2494.4|2490.4|2493.4|2489.4|13
1654700130000|2022-06-08 14:55:30|2494.3|2490.3|2494.4|2490.4|2494.4|2490.4|2494.3|2490.3|12
1654700140000|2022-06-08 14:55:40|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|15
1654700150000|2022-06-08 14:55:50|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|10
1654700160000|2022-06-08 14:56:00|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|2494.9|2490.9|19
1654700170000|2022-06-08 14:56:10|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|2495.4|2491.4|19
1654700180000|2022-06-08 14:56:20|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|2495.8|2491.8|12
1654700190000|2022-06-08 14:56:30|||||||||10
1654700200000|2022-06-08 14:56:40|||||||||13
1654700210000|2022-06-08 14:56:50|||||||||9
1654700220000|2022-06-08 14:57:00|2495.9|2491.9|2495.9|2491.9|2495.9|2491.9|2495.9|2491.9|11
1654700230000|2022-06-08 14:57:10|||||||||17
1654700240000|2022-06-08 14:57:20|2496.8|2492.8|2496.4|2492.4|2496.8|2492.8|2496.4|2492.4|11
1654700250000|2022-06-08 14:57:30|2496.8|2492.8|2497.4|2493.4|2497.4|2493.4|2496.8|2492.8|13
1654700260000|2022-06-08 14:57:40|||||||||14
1654700270000|2022-06-08 14:57:50|||||||||16
1654700280000|2022-06-08 14:58:00|||||||||14
1654700290000|2022-06-08 14:58:10|||||||||16
1654700300000|2022-06-08 14:58:20|||||||||11
1654700310000|2022-06-08 14:58:30|||||||||10
1654700320000|2022-06-08 14:58:40|||||||||15
1654700330000|2022-06-08 14:58:50|||||||||7
1654700340000|2022-06-08 14:59:00|||||||||13
1654700350000|2022-06-08 14:59:10|||||||||8
1654700360000|2022-06-08 14:59:20|2496.9|2492.9|2497.4|2493.4|2497.4|2493.4|2496.9|2492.9|19
1654700370000|2022-06-08 14:59:30|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|14
1654700380000|2022-06-08 14:59:40|2496.7|2492.7|2495.4|2491.4|2496.7|2492.7|2495.4|2491.4|17
1654700390000|2022-06-08 14:59:50|2494.9|2490.9|2496.4|2492.4|2496.4|2492.4|2494.9|2490.9|19
1654700400000|2022-06-08 15:00:00|2496.3|2492.3|2494.4|2490.4|2496.3|2492.3|2494.4|2490.4|13
1654700410000|2022-06-08 15:00:10|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|14
1654700420000|2022-06-08 15:00:20|||||||||9
1654700430000|2022-06-08 15:00:30|||||||||6
1654700440000|2022-06-08 15:00:40|||||||||11
1654700450000|2022-06-08 15:00:50|||||||||9
1654700460000|2022-06-08 15:01:00|2495.8|2491.8|2494.4|2490.4|2495.8|2491.8|2494.4|2490.4|24
1654700470000|2022-06-08 15:01:10|||||||||12
1654700480000|2022-06-08 15:01:20|||||||||9
1654700490000|2022-06-08 15:01:30|||||||||9
1654700500000|2022-06-08 15:01:40|||||||||10
1654700510000|2022-06-08 15:01:50|||||||||17
1654700520000|2022-06-08 15:02:00|||||||||2
1654700530000|2022-06-08 15:02:10|||||||||10
1654700540000|2022-06-08 15:02:20|2493.9|2489.9|2493.9|2489.9|2494.4|2490.4|2493.9|2489.9|11
1654700550000|2022-06-08 15:02:30|2495.4|2491.4|2495.9|2491.9|2496.3|2492.3|2495.4|2491.4|9
1654700560000|2022-06-08 15:02:40|2496.4|2492.4|2496.9|2492.9|2496.9|2492.9|2495.9|2491.9|48
1654700570000|2022-06-08 15:02:50|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|11
1654700580000|2022-06-08 15:03:00|||||||||23
1654700590000|2022-06-08 15:03:10|||||||||10
1654700600000|2022-06-08 15:03:20|2497.8|2493.8|2498.8|2494.8|2499.7|2495.7|2497.8|2493.8|16
1654700610000|2022-06-08 15:03:30|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|12
1654700620000|2022-06-08 15:03:40|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|11
1654700630000|2022-06-08 15:03:50|2499.8|2495.8|2498.4|2494.4|2499.8|2495.8|2498.4|2494.4|13
1654700640000|2022-06-08 15:04:00|2498.5|2494.5|2498.2|2494.2|2499.8|2495.8|2498.2|2494.2|173
1654700650000|2022-06-08 15:04:10|2497.7|2493.7|2495.8|2491.8|2497.7|2493.7|2495.8|2491.8|15
1654700660000|2022-06-08 15:04:20|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|60
1654700670000|2022-06-08 15:04:30|||||||||8
1654700680000|2022-06-08 15:04:40|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|13
1654700690000|2022-06-08 15:04:50|||||||||22
1654700700000|2022-06-08 15:05:00|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|16
1654700710000|2022-06-08 15:05:10|2496.7|2492.7|2497.2|2493.2|2497.2|2493.2|2496.7|2492.7|16
1654700720000|2022-06-08 15:05:20|||||||||9
1654700730000|2022-06-08 15:05:30|||||||||13
1654700740000|2022-06-08 15:05:40|||||||||10
1654700750000|2022-06-08 15:05:50|||||||||9
1654700760000|2022-06-08 15:06:00|2497.7|2493.7|2497.2|2493.2|2497.7|2493.7|2497.2|2493.2|13
1654700770000|2022-06-08 15:06:10|2496.8|2492.8|2497.7|2493.7|2497.7|2493.7|2496.8|2492.8|11
1654700780000|2022-06-08 15:06:20|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|7
1654700790000|2022-06-08 15:06:30|2497.7|2493.7|2497.2|2493.2|2497.7|2493.7|2497.2|2493.2|9
1654700800000|2022-06-08 15:06:40|||||||||12
1654700810000|2022-06-08 15:06:50|||||||||10
1654700820000|2022-06-08 15:07:00|2496.7|2492.7|2496.2|2492.2|2496.7|2492.7|2496.2|2492.2|9
1654700830000|2022-06-08 15:07:10|||||||||12
1654700840000|2022-06-08 15:07:20|||||||||13
1654700850000|2022-06-08 15:07:30|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|10
1654700860000|2022-06-08 15:07:40|||||||||13
1654700870000|2022-06-08 15:07:50|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|31
1654700880000|2022-06-08 15:08:00|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|9
1654700890000|2022-06-08 15:08:10|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|18
1654700900000|2022-06-08 15:08:20|||||||||8
1654700910000|2022-06-08 15:08:30|||||||||9
1654700920000|2022-06-08 15:08:40|||||||||17
1654700930000|2022-06-08 15:08:50|||||||||8
1654700940000|2022-06-08 15:09:00|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|24
1654700950000|2022-06-08 15:09:10|||||||||15
1654700960000|2022-06-08 15:09:20|||||||||8
1654700970000|2022-06-08 15:09:30|||||||||21
1654700980000|2022-06-08 15:09:40|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|12
1654700990000|2022-06-08 15:09:50|||||||||12
1654701000000|2022-06-08 15:10:00|2498.7|2494.7|2498.2|2494.2|2498.7|2494.7|2498.2|2494.2|14
1654701010000|2022-06-08 15:10:10|2498.7|2494.7|2498.2|2494.2|2498.7|2494.7|2498.2|2494.2|15
1654701020000|2022-06-08 15:10:20|||||||||15
1654701030000|2022-06-08 15:10:30|||||||||4
1654701040000|2022-06-08 15:10:40|||||||||13
1654701050000|2022-06-08 15:10:50|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|21
1654701060000|2022-06-08 15:11:00|||||||||57
1654701070000|2022-06-08 15:11:10|2497.9|2493.9|2499.3|2495.3|2499.3|2495.3|2497.9|2493.9|31
1654701080000|2022-06-08 15:11:20|2499.2|2495.2|2500.3|2496.3|2500.3|2496.3|2499.2|2495.2|17
1654701090000|2022-06-08 15:11:30|2500.8|2496.8|2501.2|2497.2|2501.2|2497.2|2500.7|2496.7|13
1654701100000|2022-06-08 15:11:40|||||||||15
1654701110000|2022-06-08 15:11:50|||||||||10
1654701120000|2022-06-08 15:12:00|2500.7|2496.7|2499.7|2495.7|2500.7|2496.7|2499.7|2495.7|17
1654701130000|2022-06-08 15:12:10|||||||||14
1654701140000|2022-06-08 15:12:20|||||||||12
1654701150000|2022-06-08 15:12:30|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|14
1654701160000|2022-06-08 15:12:40|2501.7|2497.7|2500.3|2496.3|2501.7|2497.7|2499.9|2495.9|17
1654701170000|2022-06-08 15:12:50|2500.4|2496.4|2501.2|2497.2|2501.2|2497.2|2500.3|2496.3|9
1654701180000|2022-06-08 15:13:00|2501.1|2497.1|2500.7|2496.7|2501.1|2497.1|2500.7|2496.7|17
1654701190000|2022-06-08 15:13:10|||||||||19
1654701200000|2022-06-08 15:13:20|||||||||8
1654701210000|2022-06-08 15:13:30|||||||||14
1654701220000|2022-06-08 15:13:40|2501.7|2497.7|2501.2|2497.2|2501.7|2497.7|2501.2|2497.2|25
1654701230000|2022-06-08 15:13:50|||||||||8
1654701240000|2022-06-08 15:14:00|2501.4|2497.4|2502.2|2498.2|2502.2|2498.2|2501.4|2497.4|10
1654701250000|2022-06-08 15:14:10|2501.4|2497.4|2499.7|2495.7|2501.4|2497.4|2499.7|2495.7|17
1654701260000|2022-06-08 15:14:20|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|16
1654701270000|2022-06-08 15:14:30|||||||||11
1654701280000|2022-06-08 15:14:40|||||||||17
1654701290000|2022-06-08 15:14:50|||||||||16
1654701300000|2022-06-08 15:15:00|||||||||19
1654701310000|2022-06-08 15:15:10|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|2499.7|2495.7|28
1654701320000|2022-06-08 15:15:20|||||||||5
1654701330000|2022-06-08 15:15:30|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|18
1654701340000|2022-06-08 15:15:40|2498.8|2494.8|2498.7|2494.7|2498.8|2494.8|2498.7|2494.7|15
1654701350000|2022-06-08 15:15:50|2498.8|2494.8|2499.2|2495.2|2499.2|2495.2|2498.8|2494.8|21
1654701360000|2022-06-08 15:16:00|||||||||11
1654701370000|2022-06-08 15:16:10|||||||||20
1654701380000|2022-06-08 15:16:20|||||||||25
1654701390000|2022-06-08 15:16:30|2500.1|2496.1|2500.7|2496.7|2500.7|2496.7|2500.1|2496.1|10
1654701400000|2022-06-08 15:16:40|||||||||18
1654701410000|2022-06-08 15:16:50|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|2501.2|2497.2|23
1654701420000|2022-06-08 15:17:00|||||||||148
1654701430000|2022-06-08 15:17:10|2501.7|2497.7|2502.2|2498.2|2502.2|2498.2|2501.7|2497.7|12
1654701440000|2022-06-08 15:17:20|||||||||2
1654701450000|2022-06-08 15:17:30|||||||||10
1654701460000|2022-06-08 15:17:40|2501.8|2497.8|2502.7|2498.7|2502.7|2498.7|2501.8|2497.8|41
1654701470000|2022-06-08 15:17:50|||||||||9
1654701480000|2022-06-08 15:18:00|2502.2|2498.2|2501|2497|2502.2|2498.2|2500.6|2496.6|20
1654701490000|2022-06-08 15:18:10|2500.6|2496.6|2501|2497|2501|2497|2500.6|2496.6|4
1654701500000|2022-06-08 15:18:20|||||||||1
1654701510000|2022-06-08 15:18:30|2500.5|2496.5|2500.1|2496.1|2500.5|2496.5|2500.1|2496.1|3
1654701520000|2022-06-08 15:18:40|2501.4|2497.4|2501.1|2497.1|2501.5|2497.5|2501.1|2497.1|8
1654701530000|2022-06-08 15:18:50|||||||||3
1654701540000|2022-06-08 15:19:00|2500.7|2496.7|2500.6|2496.6|2500.7|2496.7|2500.6|2496.6|5
1654701550000|2022-06-08 15:19:10|||||||||13
1654701560000|2022-06-08 15:19:20|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|2501.1|2497.1|1
1654701570000|2022-06-08 15:19:30|||||||||5
1654701580000|2022-06-08 15:19:40|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|2500.1|2496.1|8
1654701590000|2022-06-08 15:19:50|2500|2496|2498.5|2494.5|2500|2496|2498.5|2494.5|20
1654701600000|2022-06-08 15:20:00|2498.4|2494.4|2496.6|2492.6|2498.4|2494.4|2496.6|2492.6|104
1654701610000|2022-06-08 15:20:10|2496.1|2492.1|2496.6|2492.6|2496.6|2492.6|2496.1|2492.1|13
1654701620000|2022-06-08 15:20:20|2495.5|2491.5|2495.1|2491.1|2495.5|2491.5|2495|2491|19
1654701630000|2022-06-08 15:20:30|||||||||16
1654701640000|2022-06-08 15:20:40|||||||||7
1654701650000|2022-06-08 15:20:50|||||||||5
1654701660000|2022-06-08 15:21:00|2495|2491|2494.1|2490.1|2495|2491|2494.1|2490.1|13
1654701670000|2022-06-08 15:21:10|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|5
1654701680000|2022-06-08 15:21:20|2493.7|2489.7|2494.7|2490.7|2494.7|2490.7|2493.7|2489.7|92
1654701690000|2022-06-08 15:21:30|2494.6|2490.6|2496.7|2492.7|2496.7|2492.7|2494.2|2490.2|30
1654701700000|2022-06-08 15:21:40|||||||||3
1654701720000|2022-06-08 15:22:00|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|12
1654701730000|2022-06-08 15:22:10|||||||||4
1654701740000|2022-06-08 15:22:20|||||||||1
1654701750000|2022-06-08 15:22:30|||||||||11
1654701760000|2022-06-08 15:22:40|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2496.7|2492.7|2
1654701770000|2022-06-08 15:22:50|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|10
1654701780000|2022-06-08 15:23:00|||||||||9
1654701790000|2022-06-08 15:23:10|||||||||3
1654701800000|2022-06-08 15:23:20|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|5
1654701810000|2022-06-08 15:23:30|||||||||6
1654701820000|2022-06-08 15:23:40|||||||||13
1654701830000|2022-06-08 15:23:50|||||||||4
1654701840000|2022-06-08 15:24:00|||||||||6
1654701850000|2022-06-08 15:24:10|2496.2|2492.2|2495.8|2491.8|2496.2|2492.2|2495.8|2491.8|18
1654701860000|2022-06-08 15:24:20|||||||||3
1654701880000|2022-06-08 15:24:40|||||||||8
1654701890000|2022-06-08 15:24:50|2495.4|2491.4|2495.2|2491.2|2495.4|2491.4|2495.2|2491.2|11
1654701900000|2022-06-08 15:25:00|2495.7|2491.7|2496.2|2492.2|2496.2|2492.2|2495.7|2491.7|4
1654701910000|2022-06-08 15:25:10|||||||||17
1654701920000|2022-06-08 15:25:20|2496.1|2492.1|2495.7|2491.7|2496.1|2492.1|2495.7|2491.7|4
1654701930000|2022-06-08 15:25:30|2496.2|2492.2|2496.7|2492.7|2496.7|2492.7|2496.2|2492.2|2
1654701940000|2022-06-08 15:25:40|2497.1|2493.1|2497.3|2493.3|2497.3|2493.3|2497.1|2493.1|26
1654701950000|2022-06-08 15:25:50|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|2497.7|2493.7|5
1654701960000|2022-06-08 15:26:00|||||||||3
1654701970000|2022-06-08 15:26:10|||||||||31
1654701980000|2022-06-08 15:26:20|||||||||5
1654701990000|2022-06-08 15:26:30|||||||||13
1654702000000|2022-06-08 15:26:40|||||||||9
1654702010000|2022-06-08 15:26:50|||||||||4
1654702020000|2022-06-08 15:27:00|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|2497.2|2493.2|14
1654702030000|2022-06-08 15:27:10|2499|2495|2498.2|2494.2|2499.2|2495.2|2498.2|2494.2|12
1654702040000|2022-06-08 15:27:20|2498.1|2494.1|2497.7|2493.7|2498.1|2494.1|2497.7|2493.7|9
1654702050000|2022-06-08 15:27:30|2497.2|2493.2|2496.7|2492.7|2497.2|2493.2|2496.7|2492.7|8
1654702060000|2022-06-08 15:27:40|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|15
1654702070000|2022-06-08 15:27:50|||||||||3
1654702080000|2022-06-08 15:28:00|2495.7|2491.7|2497.7|2493.7|2498.2|2494.2|2495.7|2491.7|25
1654702090000|2022-06-08 15:28:10|2498.2|2494.2|2498.7|2494.7|2498.7|2494.7|2498.2|2494.2|9
1654702100000|2022-06-08 15:28:20|||||||||11
1654702110000|2022-06-08 15:28:30|||||||||8
1654702120000|2022-06-08 15:28:40|2497.8|2493.8|2497.2|2493.2|2497.8|2493.8|2497.2|2493.2|13
1654702130000|2022-06-08 15:28:50|2497.1|2493.1|2496.2|2492.2|2497.1|2493.1|2496.2|2492.2|8
1654702140000|2022-06-08 15:29:00|||||||||6
1654702150000|2022-06-08 15:29:10|||||||||16
1654702160000|2022-06-08 15:29:20|||||||||8
1654702170000|2022-06-08 15:29:30|||||||||11
1654702180000|2022-06-08 15:29:40|||||||||10
1654702190000|2022-06-08 15:29:50|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|12
1654702200000|2022-06-08 15:30:00|||||||||21
1654702210000|2022-06-08 15:30:10|2494.7|2490.7|2494.2|2490.2|2494.7|2490.7|2494.2|2490.2|8
1654702220000|2022-06-08 15:30:20|||||||||4
1654702230000|2022-06-08 15:30:30|||||||||6
1654702240000|2022-06-08 15:30:40|||||||||7
1654702250000|2022-06-08 15:30:50|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|2494.1|2490.1|17
1654702260000|2022-06-08 15:31:00|2493.2|2489.2|2494.2|2490.2|2494.2|2490.2|2493.2|2489.2|8
1654702270000|2022-06-08 15:31:10|||||||||5
1654702280000|2022-06-08 15:31:20|||||||||5
1654702290000|2022-06-08 15:31:30|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|4
1654702300000|2022-06-08 15:31:40|||||||||10
1654702310000|2022-06-08 15:31:50|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|6
1654702320000|2022-06-08 15:32:00|||||||||6
1654702330000|2022-06-08 15:32:10|||||||||7
1654702340000|2022-06-08 15:32:20|||||||||5
1654702350000|2022-06-08 15:32:30|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|4
1654702360000|2022-06-08 15:32:40|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|20
1654702370000|2022-06-08 15:32:50|||||||||7
1654702380000|2022-06-08 15:33:00|2493.8|2489.8|2494.2|2490.2|2494.2|2490.2|2493.7|2489.7|10
1654702390000|2022-06-08 15:33:10|||||||||7
1654702400000|2022-06-08 15:33:20|||||||||2
1654702410000|2022-06-08 15:33:30|||||||||31
1654702420000|2022-06-08 15:33:40|||||||||7
1654702430000|2022-06-08 15:33:50|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|4
1654702440000|2022-06-08 15:34:00|2493.7|2489.7|2494.7|2490.7|2494.7|2490.7|2493.7|2489.7|17
1654702450000|2022-06-08 15:34:10|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|17
1654702460000|2022-06-08 15:34:20|||||||||7
1654702470000|2022-06-08 15:34:30|2494.7|2490.7|2495.2|2491.2|2495.2|2491.2|2494.7|2490.7|5
1654702480000|2022-06-08 15:34:40|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|2495.7|2491.7|10
1654702490000|2022-06-08 15:34:50|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|2495.2|2491.2|4
1654702500000|2022-06-08 15:35:00|2494.8|2490.8|2494.7|2490.7|2494.8|2490.8|2494.7|2490.7|4
1654702510000|2022-06-08 15:35:10|||||||||9
1654702520000|2022-06-08 15:35:20|||||||||2
1654702530000|2022-06-08 15:35:30|2494.2|2490.2|2493.7|2489.7|2494.2|2490.2|2493.7|2489.7|10
1654702540000|2022-06-08 15:35:40|||||||||12
1654702550000|2022-06-08 15:35:50|||||||||8
1654702560000|2022-06-08 15:36:00|||||||||2
1654702570000|2022-06-08 15:36:10|2494.7|2490.7|2495.2|2491.2|2495.8|2491.8|2494.7|2490.7|12
1654702580000|2022-06-08 15:36:20|2495.1|2491.1|2494.2|2490.2|2495.1|2491.1|2494.2|2490.2|70
1654702590000|2022-06-08 15:36:30|||||||||10
1654702600000|2022-06-08 15:36:40|||||||||6
1654702610000|2022-06-08 15:36:50|||||||||1
1654702620000|2022-06-08 15:37:00|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|2494.2|2490.2|18
1654702630000|2022-06-08 15:37:10|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|4
1654702640000|2022-06-08 15:37:20|||||||||7
1654702650000|2022-06-08 15:37:30|||||||||5
1654702660000|2022-06-08 15:37:40|||||||||6
1654702670000|2022-06-08 15:37:50|2493.8|2489.8|2493.7|2489.7|2493.8|2489.8|2493.7|2489.7|6
1654702680000|2022-06-08 15:38:00|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|2493.2|2489.2|7
1654702690000|2022-06-08 15:38:10|||||||||7
1654702700000|2022-06-08 15:38:20|2493.7|2489.7|2493.2|2489.2|2493.7|2489.7|2493.2|2489.2|86
1654702710000|2022-06-08 15:38:30|||||||||21
1654702720000|2022-06-08 15:38:40|||||||||12
1654702730000|2022-06-08 15:38:50|||||||||7
1654702740000|2022-06-08 15:39:00|||||||||5
1654702750000|2022-06-08 15:39:10|||||||||13
1654702760000|2022-06-08 15:39:20|2493.4|2489.4|2493.8|2489.8|2493.8|2489.8|2493.4|2489.4|6
1654702770000|2022-06-08 15:39:30|2494|2490|2494.2|2490.2|2494.7|2490.7|2494|2490|10
1654702780000|2022-06-08 15:39:40|||||||||7
1654702790000|2022-06-08 15:39:50|2494.7|2490.7|2494.2|2490.2|2494.7|2490.7|2494.2|2490.2|10
1654702800000|2022-06-08 15:40:00|2494.8|2490.8|2495.2|2491.2|2495.2|2491.2|2494.8|2490.8|10
1654702810000|2022-06-08 15:40:10|||||||||19
1654702820000|2022-06-08 15:40:20|2495.7|2491.7|2495.8|2491.8|2495.8|2491.8|2495.7|2491.7|10
1654702830000|2022-06-08 15:40:30|||||||||2
1654702840000|2022-06-08 15:40:40|||||||||12
1654702850000|2022-06-08 15:40:50|2496.2|2492.2|2496.3|2492.3|2496.8|2492.8|2496.2|2492.2|13
1654702860000|2022-06-08 15:41:00|2496.2|2492.2|2496.2|2492.2|2496.2|2492.2|2495.8|2491.8|4
1654702870000|2022-06-08 15:41:10|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|7
1654702880000|2022-06-08 15:41:20|||||||||16
1654702890000|2022-06-08 15:41:30|||||||||19
1654702900000|2022-06-08 15:41:40|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|2497.3|2493.3|11
1654702910000|2022-06-08 15:41:50|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|2496.8|2492.8|8
1654702920000|2022-06-08 15:42:00|2496.7|2492.7|2496.3|2492.3|2496.7|2492.7|2495.8|2491.8|12
1654702930000|2022-06-08 15:42:10|||||||||9
1654702940000|2022-06-08 15:42:20|||||||||5
1654702950000|2022-06-08 15:42:30|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|2495.3|2491.3|56
1654702960000|2022-06-08 15:42:40|2494.4|2490.4|2494.3|2490.3|2494.4|2490.4|2494.3|2490.3|3
1654702970000|2022-06-08 15:42:50|2494.4|2490.4|2494.3|2490.3|2494.4|2490.4|2494.3|2490.3|23
1654702980000|2022-06-08 15:43:00|2494.4|2490.4|2494.3|2490.3|2495.3|2491.3|2494.3|2490.3|19
1654702990000|2022-06-08 15:43:10|||||||||5
1654703000000|2022-06-08 15:43:20|||||||||9
1654703010000|2022-06-08 15:43:30|2494.8|2490.8|2495.3|2491.3|2495.3|2491.3|2494.8|2490.8|12
1654703020000|2022-06-08 15:43:40|||||||||9
1654703030000|2022-06-08 15:43:50|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|7
1654703040000|2022-06-08 15:44:00|2494.3|2490.3|2493.8|2489.8|2494.3|2490.3|2493.8|2489.8|26
1654703050000|2022-06-08 15:44:10|||||||||16
1654703060000|2022-06-08 15:44:20|2494.3|2490.3|2493.8|2489.8|2494.3|2490.3|2493.7|2489.7|37
1654703070000|2022-06-08 15:44:30|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|13
1654703080000|2022-06-08 15:44:40|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|2493.8|2489.8|6
1654703090000|2022-06-08 15:44:50|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|8
1654703100000|2022-06-08 15:45:00|2493.8|2489.8|2493.7|2489.7|2493.8|2489.8|2493.7|2489.7|9
1654703110000|2022-06-08 15:45:10|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|2492.7|2488.7|15
1654703120000|2022-06-08 15:45:20|2493.7|2489.7|2492.7|2488.7|2493.7|2489.7|2492.7|2488.7|21
1654703130000|2022-06-08 15:45:30|||||||||9
1654703140000|2022-06-08 15:45:40|||||||||6
1654703150000|2022-06-08 15:45:50|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|2493.3|2489.3|69
1654703160000|2022-06-08 15:46:00|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.3|2489.3|7
1654703170000|2022-06-08 15:46:10|||||||||16
1654703180000|2022-06-08 15:46:20|||||||||11
1654703190000|2022-06-08 15:46:30|||||||||16
1654703200000|2022-06-08 15:46:40|||||||||16
1654703210000|2022-06-08 15:46:50|2492.7|2488.7|2492.7|2488.7|2492.7|2488.7|2492.7|2488.7|30
1654703220000|2022-06-08 15:47:00|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|2492.8|2488.8|48
1654703230000|2022-06-08 15:47:10|2492.7|2488.7|2492.8|2488.8|2493.3|2489.3|2492.7|2488.7|37
1654703240000|2022-06-08 15:47:20|||||||||28
1654703250000|2022-06-08 15:47:30|2492.7|2488.7|2493.1|2489.1|2493.1|2489.1|2492.7|2488.7|105
1654703260000|2022-06-08 15:47:40|||||||||8
1654703270000|2022-06-08 15:47:50|||||||||15
1654703280000|2022-06-08 15:48:00|2493.7|2489.7|2492.6|2488.6|2493.7|2489.7|2492.6|2488.6|76
1654703290000|2022-06-08 15:48:10|2493.1|2489.1|2492.1|2488.1|2493.1|2489.1|2492.1|2488.1|96
1654703300000|2022-06-08 15:48:20|2491.7|2487.7|2491.6|2487.6|2491.7|2487.7|2491.6|2487.6|149
1654703310000|2022-06-08 15:48:30|2491.1|2487.1|2490.1|2486.1|2491.1|2487.1|2489.6|2485.6|105
1654703320000|2022-06-08 15:48:40|2490.6|2486.6|2491.1|2487.1|2491.1|2487.1|2490.6|2486.6|98
1654703330000|2022-06-08 15:48:50|2490.6|2486.6|2489.7|2485.7|2490.7|2486.7|2489.7|2485.7|85
1654703340000|2022-06-08 15:49:00|2489.1|2485.1|2488.7|2484.7|2489.1|2485.1|2488.7|2484.7|85
1654703350000|2022-06-08 15:49:10|2489.7|2485.7|2490.8|2486.8|2490.8|2486.8|2489.7|2485.7|110
1654703360000|2022-06-08 15:49:20|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|2491.8|2487.8|85
1654703370000|2022-06-08 15:49:30|2492.8|2488.8|2490.8|2486.8|2492.8|2488.8|2490.8|2486.8|188
1654703380000|2022-06-08 15:49:40|2489.8|2485.8|2490.3|2486.3|2490.7|2486.7|2489.8|2485.8|84
1654703390000|2022-06-08 15:49:50|2490.8|2486.8|2490.8|2486.8|2491.8|2487.8|2490.8|2486.8|137
1654703400000|2022-06-08 15:50:00|2491.7|2487.7|2489.7|2485.7|2491.7|2487.7|2489.7|2485.7|38
1654703410000|2022-06-08 15:50:10|||||||||3
1654703420000|2022-06-08 15:50:20|||||||||2
1654703430000|2022-06-08 15:50:30|2490.3|2486.3|2487.8|2483.8|2490.7|2486.7|2487.7|2483.7|11
1654703450000|2022-06-08 15:50:50|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|2488.3|2484.3|9
1654703460000|2022-06-08 15:51:00|2488.7|2484.7|2488.7|2484.7|2488.7|2484.7|2488.7|2484.7|0
1654703480000|2022-06-08 15:51:20|||||||||55
1654703490000|2022-06-08 15:51:30|2488.4|2484.4|2487.6|2483.6|2488.4|2484.4|2487.6|2483.6|99
1654703500000|2022-06-08 15:51:40|||||||||1
1654703510000|2022-06-08 15:51:50|||||||||2
1654703520000|2022-06-08 15:52:00|||||||||26
1654703530000|2022-06-08 15:52:10|||||||||2
1654703540000|2022-06-08 15:52:20|||||||||11
1654703550000|2022-06-08 15:52:30|2487.7|2483.7|2488.6|2484.6|2489.1|2485.1|2487.7|2483.7|13
1654703560000|2022-06-08 15:52:40|||||||||6
1654703570000|2022-06-08 15:52:50|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2489.1|2485.1|2
1654703580000|2022-06-08 15:53:00|2489.6|2485.6|2489.7|2485.7|2489.7|2485.7|2489.6|2485.6|13
1654703590000|2022-06-08 15:53:10|2489.6|2485.6|2489.6|2485.6|2489.7|2485.7|2489.6|2485.6|1
1654703600000|2022-06-08 15:53:20|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|7
1654703610000|2022-06-08 15:53:30|||||||||4
1654703620000|2022-06-08 15:53:40|2490.6|2486.6|2489.7|2485.7|2490.6|2486.6|2489.7|2485.7|10
1654703630000|2022-06-08 15:53:50|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|3
1654703640000|2022-06-08 15:54:00|||||||||3
1654703650000|2022-06-08 15:54:10|||||||||2
1654703660000|2022-06-08 15:54:20|||||||||7
1654703670000|2022-06-08 15:54:30|||||||||2
1654703680000|2022-06-08 15:54:40|||||||||7
1654703690000|2022-06-08 15:54:50|||||||||5
1654703700000|2022-06-08 15:55:00|||||||||9
1654703710000|2022-06-08 15:55:10|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|19
1654703720000|2022-06-08 15:55:20|||||||||2
1654703730000|2022-06-08 15:55:30|||||||||1
1654703740000|2022-06-08 15:55:40|||||||||14
1654703750000|2022-06-08 15:55:50|2490|2486|2490.1|2486.1|2490.1|2486.1|2490|2486|5
1654703760000|2022-06-08 15:56:00|||||||||2
1654703770000|2022-06-08 15:56:10|2490.6|2486.6|2490.1|2486.1|2490.6|2486.6|2489.6|2485.6|8
1654703780000|2022-06-08 15:56:20|||||||||2
1654703790000|2022-06-08 15:56:30|||||||||4
1654703800000|2022-06-08 15:56:40|||||||||4
1654703810000|2022-06-08 15:56:50|||||||||5
1654703820000|2022-06-08 15:57:00|||||||||3
1654703830000|2022-06-08 15:57:10|2491.1|2487.1|2490.7|2486.7|2491.1|2487.1|2490.6|2486.6|3
1654703840000|2022-06-08 15:57:20|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|10
1654703850000|2022-06-08 15:57:30|2490.6|2486.6|2490.6|2486.6|2491.1|2487.1|2490.6|2486.6|7
1654703860000|2022-06-08 15:57:40|||||||||4
1654703870000|2022-06-08 15:57:50|||||||||6
1654703880000|2022-06-08 15:58:00|2490.7|2486.7|2490.6|2486.6|2490.7|2486.7|2490.6|2486.6|38
1654703890000|2022-06-08 15:58:10|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|5
1654703900000|2022-06-08 15:58:20|||||||||2
1654703910000|2022-06-08 15:58:30|||||||||2
1654703920000|2022-06-08 15:58:40|||||||||2
1654703930000|2022-06-08 15:58:50|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|5
1654703940000|2022-06-08 15:59:00|||||||||4
1654703950000|2022-06-08 15:59:10|2490.5|2486.5|2490.1|2486.1|2490.5|2486.5|2490.1|2486.1|2
1654703960000|2022-06-08 15:59:20|||||||||3
1654703970000|2022-06-08 15:59:30|||||||||5
1654703980000|2022-06-08 15:59:40|||||||||5
1654703990000|2022-06-08 15:59:50|||||||||12
1654704000000|2022-06-08 16:00:00|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|7
1654704020000|2022-06-08 16:00:20|||||||||3
1654704030000|2022-06-08 16:00:30|||||||||4
1654704040000|2022-06-08 16:00:40|||||||||2
1654704050000|2022-06-08 16:00:50|||||||||2
1654704060000|2022-06-08 16:01:00|||||||||3
1654704070000|2022-06-08 16:01:10|||||||||1
1654704080000|2022-06-08 16:01:20|||||||||7
1654704090000|2022-06-08 16:01:30|||||||||2
1654704100000|2022-06-08 16:01:40|||||||||4
1654704110000|2022-06-08 16:01:50|||||||||3
1654704120000|2022-06-08 16:02:00|||||||||36
1654704130000|2022-06-08 16:02:10|||||||||2
1654704140000|2022-06-08 16:02:20|||||||||2
1654704150000|2022-06-08 16:02:30|||||||||5
1654704160000|2022-06-08 16:02:40|||||||||2
1654704170000|2022-06-08 16:02:50|||||||||2
1654704180000|2022-06-08 16:03:00|||||||||4
1654704190000|2022-06-08 16:03:10|||||||||5
1654704200000|2022-06-08 16:03:20|||||||||1
1654704210000|2022-06-08 16:03:30|||||||||6
1654704220000|2022-06-08 16:03:40|||||||||3
1654704230000|2022-06-08 16:03:50|||||||||2
1654704240000|2022-06-08 16:04:00|||||||||2
1654704250000|2022-06-08 16:04:10|||||||||3
1654704260000|2022-06-08 16:04:20|||||||||2
1654704270000|2022-06-08 16:04:30|2490.7|2486.7|2490.6|2486.6|2492.5|2488.5|2490.1|2486.1|41
1654704280000|2022-06-08 16:04:40|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|4
1654704290000|2022-06-08 16:04:50|||||||||2
1654704300000|2022-06-08 16:05:00|||||||||2
1654704310000|2022-06-08 16:05:10|2490.3|2486.3|2491.1|2487.1|2491.1|2487.1|2490.3|2486.3|17
1654704320000|2022-06-08 16:05:20|2491.6|2487.6|2491.5|2487.5|2491.6|2487.6|2491.5|2487.5|10
1654704330000|2022-06-08 16:05:30|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2491.1|2487.1|2
1654704340000|2022-06-08 16:05:40|2491|2487|2490.6|2486.6|2491|2487|2490.6|2486.6|2
1654704350000|2022-06-08 16:05:50|||||||||3
1654704360000|2022-06-08 16:06:00|2490.1|2486.1|2490.1|2486.1|2490.6|2486.6|2490.1|2486.1|8
1654704370000|2022-06-08 16:06:10|||||||||8
1654704380000|2022-06-08 16:06:20|2491.1|2487.1|2491|2487|2491.1|2487.1|2491|2487|3
1654704390000|2022-06-08 16:06:30|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|2490.6|2486.6|4
1654704400000|2022-06-08 16:06:40|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|2490.1|2486.1|8
1654704410000|2022-06-08 16:06:50|||||||||4
1654704420000|2022-06-08 16:07:00|2490|2486|2488.1|2484.1|2490|2486|2488.1|2484.1|8
1654704430000|2022-06-08 16:07:10|||||||||2
1654704440000|2022-06-08 16:07:20|||||||||3
1654704450000|2022-06-08 16:07:30|||||||||1
1654704460000|2022-06-08 16:07:40|||||||||3
1654704470000|2022-06-08 16:07:50|2488|2484|2488|2484|2488|2484|2488|2484|63
1654704480000|2022-06-08 16:08:00|2487.6|2483.6|2488|2484|2488|2484|2487.5|2483.5|15
1654704490000|2022-06-08 16:08:10|||||||||4
1654704500000|2022-06-08 16:08:20|2488.4|2484.4|2488.4|2484.4|2488.6|2484.6|2488.4|2484.4|6
1654704510000|2022-06-08 16:08:30|||||||||1
1654704520000|2022-06-08 16:08:40|2488|2484|2488|2484|2488|2484|2488|2484|3
1654704530000|2022-06-08 16:08:50|||||||||4
1654704540000|2022-06-08 16:09:00|||||||||1
1654704550000|2022-06-08 16:09:10|2488.4|2484.4|2488.1|2484.1|2488.6|2484.6|2488.1|2484.1|5
1654704560000|2022-06-08 16:09:20|2488|2484|2488|2484|2488|2484|2488|2484|1
1654704570000|2022-06-08 16:09:30|||||||||2
1654704580000|2022-06-08 16:09:40|||||||||4
1654704590000|2022-06-08 16:09:50|||||||||2
1654704600000|2022-06-08 16:10:00|||||||||3
1654704610000|2022-06-08 16:10:10|||||||||1
1654704620000|2022-06-08 16:10:20|||||||||4
1654704630000|2022-06-08 16:10:30|2488.4|2484.4|2488.5|2484.5|2488.6|2484.6|2488.4|2484.4|15
1654704640000|2022-06-08 16:10:40|||||||||2
1654704650000|2022-06-08 16:10:50|2488.6|2484.6|2488.5|2484.5|2488.6|2484.6|2488.5|2484.5|2
1654704660000|2022-06-08 16:11:00|2488.6|2484.6|2489|2485|2489|2485|2488.6|2484.6|2
1654704670000|2022-06-08 16:11:10|||||||||5
1654704680000|2022-06-08 16:11:20|||||||||1
1654704690000|2022-06-08 16:11:30|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|8
1654704700000|2022-06-08 16:11:40|||||||||3
1654704710000|2022-06-08 16:11:50|||||||||2
1654704720000|2022-06-08 16:12:00|2489|2485|2488.9|2484.9|2489|2485|2488.9|2484.9|6
1654704730000|2022-06-08 16:12:10|||||||||2
1654704740000|2022-06-08 16:12:20|2489.4|2485.4|2489|2485|2489.4|2485.4|2488.9|2484.9|4
1654704750000|2022-06-08 16:12:30|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|3
1654704760000|2022-06-08 16:12:40|2489|2485|2489|2485|2489|2485|2489|2485|2
1654704770000|2022-06-08 16:12:50|||||||||2
1654704780000|2022-06-08 16:13:00|||||||||3
1654704790000|2022-06-08 16:13:10|||||||||3
1654704800000|2022-06-08 16:13:20|2490|2486|2490|2486|2490.4|2486.4|2489.5|2485.5|16
1654704810000|2022-06-08 16:13:30|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|13
1654704820000|2022-06-08 16:13:40|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|3
1654704830000|2022-06-08 16:13:50|||||||||5
1654704840000|2022-06-08 16:14:00|||||||||3
1654704850000|2022-06-08 16:14:10|||||||||1
1654704860000|2022-06-08 16:14:20|||||||||3
1654704870000|2022-06-08 16:14:30|||||||||3
1654704880000|2022-06-08 16:14:40|||||||||2
1654704890000|2022-06-08 16:14:50|||||||||3
1654704900000|2022-06-08 16:15:00|2490|2486|2490|2486|2490|2486|2490|2486|2
1654704910000|2022-06-08 16:15:10|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|6
1654704920000|2022-06-08 16:15:20|2488.6|2484.6|2488.4|2484.4|2488.6|2484.6|2488.4|2484.4|5
1654704930000|2022-06-08 16:15:30|||||||||4
1654704940000|2022-06-08 16:15:40|||||||||2
1654704950000|2022-06-08 16:15:50|2489.3|2485.3|2489.5|2485.5|2489.6|2485.6|2489.3|2485.3|4
1654704960000|2022-06-08 16:16:00|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|6
1654704970000|2022-06-08 16:16:10|||||||||2
1654704980000|2022-06-08 16:16:20|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|15
1654704990000|2022-06-08 16:16:30|||||||||2
1654705000000|2022-06-08 16:16:40|||||||||2
1654705010000|2022-06-08 16:16:50|||||||||3
1654705020000|2022-06-08 16:17:00|2491|2487|2490.9|2486.9|2491|2487|2490.9|2486.9|3
1654705030000|2022-06-08 16:17:10|||||||||3
1654705040000|2022-06-08 16:17:20|||||||||3
1654705050000|2022-06-08 16:17:30|||||||||4
1654705060000|2022-06-08 16:17:40|||||||||2
1654705070000|2022-06-08 16:17:50|||||||||3
1654705080000|2022-06-08 16:18:00|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|3
1654705090000|2022-06-08 16:18:10|||||||||4
1654705100000|2022-06-08 16:18:20|||||||||3
1654705110000|2022-06-08 16:18:30|||||||||2
1654705120000|2022-06-08 16:18:40|||||||||2
1654705130000|2022-06-08 16:18:50|||||||||1
1654705140000|2022-06-08 16:19:00|||||||||4
1654705150000|2022-06-08 16:19:10|||||||||6
1654705160000|2022-06-08 16:19:20|||||||||4
1654705170000|2022-06-08 16:19:30|||||||||2
1654705180000|2022-06-08 16:19:40|||||||||3
1654705190000|2022-06-08 16:19:50|||||||||3
1654705200000|2022-06-08 16:20:00|2489.4|2485.4|2488.9|2484.9|2489.4|2485.4|2488.9|2484.9|21
1654705210000|2022-06-08 16:20:10|||||||||4
1654705220000|2022-06-08 16:20:20|||||||||2
1654705230000|2022-06-08 16:20:30|||||||||5
1654705240000|2022-06-08 16:20:40|||||||||6
1654705250000|2022-06-08 16:20:50|||||||||4
1654705260000|2022-06-08 16:21:00|||||||||1
1654705270000|2022-06-08 16:21:10|||||||||3
1654705280000|2022-06-08 16:21:20|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|2489.4|2485.4|4
1654705290000|2022-06-08 16:21:30|2489|2485|2488.9|2484.9|2489|2485|2488.9|2484.9|8
1654705300000|2022-06-08 16:21:40|||||||||3
1654705310000|2022-06-08 16:21:50|||||||||3
1654705320000|2022-06-08 16:22:00|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|5
1654705330000|2022-06-08 16:22:10|||||||||3
1654705340000|2022-06-08 16:22:20|||||||||3
1654705350000|2022-06-08 16:22:30|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|11
1654705360000|2022-06-08 16:22:40|||||||||3
1654705370000|2022-06-08 16:22:50|||||||||2
1654705380000|2022-06-08 16:23:00|||||||||3
1654705390000|2022-06-08 16:23:10|||||||||2
1654705400000|2022-06-08 16:23:20|||||||||4
1654705410000|2022-06-08 16:23:30|||||||||3
1654705420000|2022-06-08 16:23:40|||||||||7
1654705430000|2022-06-08 16:23:50|||||||||3
1654705440000|2022-06-08 16:24:00|2488|2484|2486.5|2482.5|2488.4|2484.4|2486.4|2482.4|12
1654705450000|2022-06-08 16:24:10|||||||||2
1654705460000|2022-06-08 16:24:20|2486.4|2482.4|2484.4|2480.4|2486.4|2482.4|2484.4|2480.4|19
1654705470000|2022-06-08 16:24:30|||||||||2
1654705480000|2022-06-08 16:24:40|2484.5|2480.5|2484.4|2480.4|2484.5|2480.5|2484.4|2480.4|8
1654705490000|2022-06-08 16:24:50|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|6
1654705500000|2022-06-08 16:25:00|2484.6|2480.6|2484.9|2480.9|2485|2481|2484.6|2480.6|4
1654705510000|2022-06-08 16:25:10|2485|2481|2485|2481|2485|2481|2484.9|2480.9|5
1654705520000|2022-06-08 16:25:20|2484.9|2480.9|2484.4|2480.4|2484.9|2480.9|2484.4|2480.4|5
1654705530000|2022-06-08 16:25:30|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|9
1654705540000|2022-06-08 16:25:40|2484.6|2480.6|2485|2481|2485|2481|2484.6|2480.6|7
1654705550000|2022-06-08 16:25:50|2485.4|2481.4|2485.5|2481.5|2485.5|2481.5|2485.4|2481.4|3
1654705560000|2022-06-08 16:26:00|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|31
1654705570000|2022-06-08 16:26:10|2484.9|2480.9|2485|2481|2485|2481|2484.9|2480.9|5
1654705580000|2022-06-08 16:26:20|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|3
1654705590000|2022-06-08 16:26:30|2485|2481|2485.4|2481.4|2485.4|2481.4|2484.5|2480.5|6
1654705600000|2022-06-08 16:26:40|||||||||5
1654705610000|2022-06-08 16:26:50|||||||||3
1654705620000|2022-06-08 16:27:00|||||||||4
1654705630000|2022-06-08 16:27:10|||||||||3
1654705640000|2022-06-08 16:27:20|||||||||15
1654705650000|2022-06-08 16:27:30|||||||||4
1654705660000|2022-06-08 16:27:40|||||||||8
1654705670000|2022-06-08 16:27:50|||||||||2
1654705680000|2022-06-08 16:28:00|||||||||5
1654705690000|2022-06-08 16:28:10|2486.3|2482.3|2485.9|2481.9|2486.4|2482.4|2485.9|2481.9|8
1654705700000|2022-06-08 16:28:20|2485.5|2481.5|2485.5|2481.5|2485.5|2481.5|2485.4|2481.4|3
1654705710000|2022-06-08 16:28:30|2485.9|2481.9|2485.5|2481.5|2486|2482|2485.5|2481.5|7
1654705720000|2022-06-08 16:28:40|||||||||5
1654705730000|2022-06-08 16:28:50|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.4|2480.4|4
1654705740000|2022-06-08 16:29:00|2484.4|2480.4|2484.5|2480.5|2484.5|2480.5|2484.4|2480.4|2
1654705750000|2022-06-08 16:29:10|||||||||4
1654705760000|2022-06-08 16:29:20|||||||||5
1654705770000|2022-06-08 16:29:30|||||||||2
1654705780000|2022-06-08 16:29:40|||||||||2
1654705790000|2022-06-08 16:29:50|||||||||6
1654705800000|2022-06-08 16:30:00|2484.4|2480.4|2484.5|2480.5|2484.5|2480.5|2484.4|2480.4|7
1654705810000|2022-06-08 16:30:10|||||||||1
1654705820000|2022-06-08 16:30:20|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|4
1654705830000|2022-06-08 16:30:30|||||||||4
1654705840000|2022-06-08 16:30:40|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|2484.5|2480.5|10
1654705850000|2022-06-08 16:30:50|||||||||5
1654705860000|2022-06-08 16:31:00|2484.4|2480.4|2483.6|2479.6|2484.5|2480.5|2483.6|2479.6|4
1654705870000|2022-06-08 16:31:10|2484|2480|2484.1|2480.1|2484.1|2480.1|2483.6|2479.6|8
1654705880000|2022-06-08 16:31:20|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|2483.6|2479.6|3
1654705890000|2022-06-08 16:31:30|||||||||4
1654705900000|2022-06-08 16:31:40|||||||||5
1654705910000|2022-06-08 16:31:50|||||||||4
1654705920000|2022-06-08 16:32:00|2484|2480|2484.6|2480.6|2484.6|2480.6|2484|2480|9
1654705930000|2022-06-08 16:32:10|||||||||5
1654705940000|2022-06-08 16:32:20|||||||||2
1654705950000|2022-06-08 16:32:30|||||||||12
1654705960000|2022-06-08 16:32:40|||||||||4
1654705970000|2022-06-08 16:32:50|||||||||8
1654705980000|2022-06-08 16:33:00|||||||||5
1654705990000|2022-06-08 16:33:10|||||||||6
1654706000000|2022-06-08 16:33:20|2484.1|2480.1|2483.5|2479.5|2484.1|2480.1|2483.5|2479.5|12
1654706010000|2022-06-08 16:33:30|||||||||7
1654706020000|2022-06-08 16:33:40|||||||||2
1654706030000|2022-06-08 16:33:50|||||||||2
1654706040000|2022-06-08 16:34:00|||||||||2
1654706050000|2022-06-08 16:34:10|||||||||2
1654706060000|2022-06-08 16:34:20|2483.4|2479.4|2482.4|2478.4|2483.4|2479.4|2482.4|2478.4|7
1654706070000|2022-06-08 16:34:30|||||||||3
1654706080000|2022-06-08 16:34:40|||||||||2
1654706090000|2022-06-08 16:34:50|||||||||2
1654706100000|2022-06-08 16:35:00|||||||||3
1654706110000|2022-06-08 16:35:10|||||||||2
1654706120000|2022-06-08 16:35:20|||||||||5
1654706130000|2022-06-08 16:35:30|||||||||6
1654706140000|2022-06-08 16:35:40|||||||||2
1654706150000|2022-06-08 16:35:50|||||||||4
1654706160000|2022-06-08 16:36:00|||||||||3
1654706170000|2022-06-08 16:36:10|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|17
1654706180000|2022-06-08 16:36:20|2480.4|2476.4|2480.1|2476.1|2480.5|2476.5|2480|2476|8
1654706190000|2022-06-08 16:36:30|2480|2476|2480.5|2476.5|2480.5|2476.5|2480|2476|4
1654706200000|2022-06-08 16:36:40|2480.4|2476.4|2480|2476|2480.4|2476.4|2480|2476|3
1654706210000|2022-06-08 16:36:50|2479.6|2475.6|2479.4|2475.4|2479.6|2475.6|2479.4|2475.4|59
1654706220000|2022-06-08 16:37:00|2479|2475|2479|2475|2479|2475|2479|2475|6
1654706230000|2022-06-08 16:37:10|||||||||1
1654706240000|2022-06-08 16:37:20|||||||||5
1654706250000|2022-06-08 16:37:30|||||||||2
1654706260000|2022-06-08 16:37:40|||||||||4
1654706270000|2022-06-08 16:37:50|||||||||1
1654706280000|2022-06-08 16:38:00|2479.1|2475.1|2479.5|2475.5|2479.6|2475.6|2479.1|2475.1|16
1654706290000|2022-06-08 16:38:10|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|5
1654706300000|2022-06-08 16:38:20|2480|2476|2480|2476|2480|2476|2480|2476|3
1654706310000|2022-06-08 16:38:30|||||||||3
1654706320000|2022-06-08 16:38:40|2480.9|2476.9|2481|2477|2481|2477|2480.9|2476.9|7
1654706330000|2022-06-08 16:38:50|||||||||4
1654706340000|2022-06-08 16:39:00|||||||||2
1654706350000|2022-06-08 16:39:10|||||||||4
1654706360000|2022-06-08 16:39:20|||||||||3
1654706370000|2022-06-08 16:39:30|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|3
1654706380000|2022-06-08 16:39:40|||||||||3
1654706390000|2022-06-08 16:39:50|||||||||4
1654706400000|2022-06-08 16:40:00|||||||||4
1654706410000|2022-06-08 16:40:10|2482.4|2478.4|2482.5|2478.5|2482.5|2478.5|2482.4|2478.4|3
1654706420000|2022-06-08 16:40:20|||||||||6
1654706430000|2022-06-08 16:40:30|||||||||4
1654706440000|2022-06-08 16:40:40|2482|2478|2482|2478|2482|2478|2482|2478|9
1654706450000|2022-06-08 16:40:50|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2
1654706460000|2022-06-08 16:41:00|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|3
1654706470000|2022-06-08 16:41:10|2481.4|2477.4|2480.4|2476.4|2481.4|2477.4|2480.4|2476.4|11
1654706480000|2022-06-08 16:41:20|||||||||2
1654706490000|2022-06-08 16:41:30|||||||||5
1654706500000|2022-06-08 16:41:40|||||||||1
1654706510000|2022-06-08 16:41:50|||||||||2
1654706520000|2022-06-08 16:42:00|||||||||4
1654706530000|2022-06-08 16:42:10|||||||||2
1654706540000|2022-06-08 16:42:20|||||||||6
1654706550000|2022-06-08 16:42:30|||||||||6
1654706560000|2022-06-08 16:42:40|2480.5|2476.5|2480.9|2476.9|2480.9|2476.9|2480.5|2476.5|4
1654706570000|2022-06-08 16:42:50|||||||||2
1654706580000|2022-06-08 16:43:00|||||||||3
1654706590000|2022-06-08 16:43:10|||||||||3
1654706600000|2022-06-08 16:43:20|||||||||2
1654706610000|2022-06-08 16:43:30|||||||||5
1654706620000|2022-06-08 16:43:40|||||||||4
1654706630000|2022-06-08 16:43:50|||||||||3
1654706640000|2022-06-08 16:44:00|||||||||6
1654706650000|2022-06-08 16:44:10|||||||||2
1654706660000|2022-06-08 16:44:20|||||||||1
1654706670000|2022-06-08 16:44:30|||||||||5
1654706680000|2022-06-08 16:44:40|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|1
1654706690000|2022-06-08 16:44:50|||||||||5
1654706700000|2022-06-08 16:45:00|||||||||4
1654706710000|2022-06-08 16:45:10|||||||||1
1654706720000|2022-06-08 16:45:20|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|4
1654706730000|2022-06-08 16:45:30|||||||||4
1654706740000|2022-06-08 16:45:40|2481.4|2477.4|2480.9|2476.9|2481.4|2477.4|2480.9|2476.9|7
1654706750000|2022-06-08 16:45:50|||||||||3
1654706760000|2022-06-08 16:46:00|||||||||1
1654706770000|2022-06-08 16:46:10|||||||||3
1654706780000|2022-06-08 16:46:20|||||||||2
1654706790000|2022-06-08 16:46:30|2481|2477|2481|2477|2481|2477|2481|2477|1
1654706800000|2022-06-08 16:46:40|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|2481.4|2477.4|4
1654706810000|2022-06-08 16:46:50|||||||||3
1654706820000|2022-06-08 16:47:00|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|6
1654706840000|2022-06-08 16:47:20|||||||||2
1654706850000|2022-06-08 16:47:30|||||||||8
1654706860000|2022-06-08 16:47:40|||||||||1
1654706870000|2022-06-08 16:47:50|||||||||4
1654706880000|2022-06-08 16:48:00|||||||||2
1654706890000|2022-06-08 16:48:10|2481.3|2477.3|2480|2476|2481.3|2477.3|2479.6|2475.6|12
1654706900000|2022-06-08 16:48:20|||||||||4
1654706910000|2022-06-08 16:48:30|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|2480.4|2476.4|3
1654706920000|2022-06-08 16:48:40|||||||||1
1654706930000|2022-06-08 16:48:50|||||||||4
1654706940000|2022-06-08 16:49:00|||||||||2
1654706950000|2022-06-08 16:49:10|2480.3|2476.3|2477.5|2473.5|2480.3|2476.3|2477.5|2473.5|24
1654706960000|2022-06-08 16:49:20|||||||||2
1654706970000|2022-06-08 16:49:30|2477.6|2473.6|2478|2474|2478|2474|2477.6|2473.6|3
1654706980000|2022-06-08 16:49:40|2478.4|2474.4|2479|2475|2479|2475|2478.4|2474.4|5
1654706990000|2022-06-08 16:49:50|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|10
1654707000000|2022-06-08 16:50:00|||||||||2
1654707010000|2022-06-08 16:50:10|||||||||3
1654707020000|2022-06-08 16:50:20|2479.5|2475.5|2480.5|2476.5|2480.5|2476.5|2479.5|2475.5|7
1654707030000|2022-06-08 16:50:30|||||||||3
1654707040000|2022-06-08 16:50:40|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|5
1654707050000|2022-06-08 16:50:50|2481|2477|2479.1|2475.1|2481|2477|2479.1|2475.1|5
1654707060000|2022-06-08 16:51:00|||||||||4
1654707070000|2022-06-08 16:51:10|||||||||1
1654707080000|2022-06-08 16:51:20|2479|2475|2479|2475|2479|2475|2479|2475|3
1654707090000|2022-06-08 16:51:30|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|5
1654707100000|2022-06-08 16:51:40|||||||||3
1654707110000|2022-06-08 16:51:50|||||||||2
1654707120000|2022-06-08 16:52:00|||||||||2
1654707130000|2022-06-08 16:52:10|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|6
1654707140000|2022-06-08 16:52:20|||||||||3
1654707150000|2022-06-08 16:52:30|2479|2475|2479|2475|2479|2475|2479|2475|1
1654707160000|2022-06-08 16:52:40|||||||||4
1654707170000|2022-06-08 16:52:50|||||||||3
1654707180000|2022-06-08 16:53:00|||||||||2
1654707190000|2022-06-08 16:53:10|||||||||4
1654707200000|2022-06-08 16:53:20|||||||||3
1654707210000|2022-06-08 16:53:30|||||||||3
1654707220000|2022-06-08 16:53:40|||||||||3
1654707230000|2022-06-08 16:53:50|||||||||2
1654707240000|2022-06-08 16:54:00|||||||||2
1654707250000|2022-06-08 16:54:10|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|6
1654707260000|2022-06-08 16:54:20|2479.1|2475.1|2479.5|2475.5|2479.5|2475.5|2479.1|2475.1|5
1654707270000|2022-06-08 16:54:30|2479.1|2475.1|2480.1|2476.1|2480.1|2476.1|2479.1|2475.1|9
1654707280000|2022-06-08 16:54:40|2480.6|2476.6|2480.1|2476.1|2480.6|2476.6|2480.1|2476.1|6
1654707290000|2022-06-08 16:54:50|||||||||2
1654707300000|2022-06-08 16:55:00|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|6
1654707310000|2022-06-08 16:55:10|||||||||5
1654707320000|2022-06-08 16:55:20|||||||||1
1654707330000|2022-06-08 16:55:30|2479|2475|2479|2475|2479|2475|2479|2475|2
1654707340000|2022-06-08 16:55:40|||||||||2
1654707350000|2022-06-08 16:55:50|||||||||4
1654707360000|2022-06-08 16:56:00|||||||||6
1654707370000|2022-06-08 16:56:10|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|5
1654707380000|2022-06-08 16:56:20|||||||||2
1654707390000|2022-06-08 16:56:30|||||||||2
1654707400000|2022-06-08 16:56:40|||||||||4
1654707410000|2022-06-08 16:56:50|||||||||3
1654707420000|2022-06-08 16:57:00|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|5
1654707430000|2022-06-08 16:57:10|||||||||1
1654707440000|2022-06-08 16:57:20|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2478.1|2474.1|2
1654707450000|2022-06-08 16:57:30|||||||||4
1654707460000|2022-06-08 16:57:40|2477.5|2473.5|2477.9|2473.9|2477.9|2473.9|2477.5|2473.5|79
1654707470000|2022-06-08 16:57:50|||||||||2
1654707480000|2022-06-08 16:58:00|2478|2474|2478|2474|2478|2474|2478|2474|3
1654707500000|2022-06-08 16:58:20|||||||||3
1654707510000|2022-06-08 16:58:30|2478.4|2474.4|2478.5|2474.5|2478.5|2474.5|2478.4|2474.4|3
1654707520000|2022-06-08 16:58:40|||||||||8
1654707530000|2022-06-08 16:58:50|||||||||27
1654707540000|2022-06-08 16:59:00|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|2479.1|2475.1|11
1654707550000|2022-06-08 16:59:10|2479|2475|2478.6|2474.6|2479|2475|2478.6|2474.6|2
1654707560000|2022-06-08 16:59:20|||||||||24
1654707570000|2022-06-08 16:59:30|2478.5|2474.5|2478.1|2474.1|2478.5|2474.5|2478.1|2474.1|2
1654707590000|2022-06-08 16:59:50|2478|2474|2478.1|2474.1|2478.1|2474.1|2478|2474|2
1654707600000|2022-06-08 17:00:00|2478|2474|2478|2474|2478|2474|2478|2474|0
1654707610000|2022-06-08 17:00:10|||||||||1
1654707630000|2022-06-08 17:00:30|2478.4|2474.4|2478.5|2474.5|2478.5|2474.5|2478.4|2474.4|11
1654707650000|2022-06-08 17:00:50|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|0
1654707660000|2022-06-08 17:01:00|||||||||2
1654707670000|2022-06-08 17:01:10|||||||||1
1654707680000|2022-06-08 17:01:20|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|4
1654707690000|2022-06-08 17:01:30|||||||||2
1654707700000|2022-06-08 17:01:40|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|4
1654707720000|2022-06-08 17:02:00|||||||||3
1654707730000|2022-06-08 17:02:10|||||||||3
1654707740000|2022-06-08 17:02:20|||||||||2
1654707750000|2022-06-08 17:02:30|||||||||3
1654707760000|2022-06-08 17:02:40|||||||||4
1654707770000|2022-06-08 17:02:50|||||||||4
1654707780000|2022-06-08 17:03:00|||||||||4
1654707790000|2022-06-08 17:03:10|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|3
1654707800000|2022-06-08 17:03:20|2477.4|2473.4|2477.5|2473.5|2477.5|2473.5|2477.4|2473.4|2
1654707810000|2022-06-08 17:03:30|||||||||2
1654707820000|2022-06-08 17:03:40|||||||||3
1654707830000|2022-06-08 17:03:50|||||||||19
1654707840000|2022-06-08 17:04:00|||||||||5
1654707850000|2022-06-08 17:04:10|||||||||2
1654707860000|2022-06-08 17:04:20|||||||||4
1654707870000|2022-06-08 17:04:30|||||||||3
1654707880000|2022-06-08 17:04:40|||||||||4
1654707890000|2022-06-08 17:04:50|||||||||1
1654707900000|2022-06-08 17:05:00|||||||||10
1654707910000|2022-06-08 17:05:10|||||||||8
1654707920000|2022-06-08 17:05:20|||||||||2
1654707930000|2022-06-08 17:05:30|||||||||6
1654707940000|2022-06-08 17:05:40|||||||||2
1654707950000|2022-06-08 17:05:50|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|36
1654707960000|2022-06-08 17:06:00|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2
1654707970000|2022-06-08 17:06:10|||||||||1
1654707980000|2022-06-08 17:06:20|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|31
1654707990000|2022-06-08 17:06:30|||||||||2
1654708000000|2022-06-08 17:06:40|||||||||3
1654708010000|2022-06-08 17:06:50|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|6
1654708020000|2022-06-08 17:07:00|||||||||2
1654708030000|2022-06-08 17:07:10|||||||||3
1654708040000|2022-06-08 17:07:20|||||||||3
1654708050000|2022-06-08 17:07:30|||||||||3
1654708060000|2022-06-08 17:07:40|||||||||2
1654708070000|2022-06-08 17:07:50|||||||||3
1654708080000|2022-06-08 17:08:00|||||||||8
1654708090000|2022-06-08 17:08:10|||||||||4
1654708100000|2022-06-08 17:08:20|||||||||2
1654708110000|2022-06-08 17:08:30|||||||||2
1654708120000|2022-06-08 17:08:40|||||||||11
1654708130000|2022-06-08 17:08:50|2477.8|2473.8|2477.8|2473.8|2477.8|2473.8|2477.8|2473.8|4
1654708140000|2022-06-08 17:09:00|2477.3|2473.3|2477.3|2473.3|2477.8|2473.8|2477.3|2473.3|11
1654708150000|2022-06-08 17:09:10|||||||||10
1654708160000|2022-06-08 17:09:20|2476.4|2472.4|2476.8|2472.8|2476.8|2472.8|2476.4|2472.4|5
1654708170000|2022-06-08 17:09:30|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|1
1654708180000|2022-06-08 17:09:40|||||||||5
1654708190000|2022-06-08 17:09:50|||||||||2
1654708200000|2022-06-08 17:10:00|||||||||2
1654708210000|2022-06-08 17:10:10|||||||||1
1654708220000|2022-06-08 17:10:20|||||||||4
1654708230000|2022-06-08 17:10:30|||||||||3
1654708240000|2022-06-08 17:10:40|||||||||5
1654708250000|2022-06-08 17:10:50|2475.8|2471.8|2472.9|2468.9|2475.8|2471.8|2472.3|2468.3|25
1654708260000|2022-06-08 17:11:00|2472.8|2468.8|2473.3|2469.3|2473.3|2469.3|2472.8|2468.8|8
1654708270000|2022-06-08 17:11:10|2473.9|2469.9|2473.8|2469.8|2473.9|2469.9|2473.4|2469.4|9
1654708280000|2022-06-08 17:11:20|||||||||2
1654708290000|2022-06-08 17:11:30|||||||||1
1654708300000|2022-06-08 17:11:40|||||||||3
1654708310000|2022-06-08 17:11:50|2473.9|2469.9|2474.8|2470.8|2474.8|2470.8|2473.9|2469.9|4
1654708320000|2022-06-08 17:12:00|2474|2470|2474.4|2470.4|2474.4|2470.4|2474|2470|3
1654708330000|2022-06-08 17:12:10|2474|2470|2473|2469|2474|2470|2473|2469|8
1654708340000|2022-06-08 17:12:20|||||||||4
1654708350000|2022-06-08 17:12:30|||||||||2
1654708360000|2022-06-08 17:12:40|2473.4|2469.4|2474.9|2470.9|2474.9|2470.9|2473.4|2469.4|8
1654708370000|2022-06-08 17:12:50|||||||||2
1654708380000|2022-06-08 17:13:00|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2
1654708390000|2022-06-08 17:13:10|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2
1654708400000|2022-06-08 17:13:20|||||||||4
1654708410000|2022-06-08 17:13:30|2475|2471|2475.9|2471.9|2475.9|2471.9|2475|2471|7
1654708420000|2022-06-08 17:13:40|||||||||3
1654708430000|2022-06-08 17:13:50|||||||||4
1654708440000|2022-06-08 17:14:00|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|1
1654708450000|2022-06-08 17:14:10|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|1
1654708460000|2022-06-08 17:14:20|||||||||2
1654708470000|2022-06-08 17:14:30|||||||||4
1654708480000|2022-06-08 17:14:40|||||||||4
1654708490000|2022-06-08 17:14:50|||||||||2
1654708500000|2022-06-08 17:15:00|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|2476.3|2472.3|3
1654708510000|2022-06-08 17:15:10|||||||||2
1654708520000|2022-06-08 17:15:20|||||||||3
1654708530000|2022-06-08 17:15:30|||||||||1
1654708540000|2022-06-08 17:15:40|2476.4|2472.4|2477.3|2473.3|2477.3|2473.3|2476.4|2472.4|8
1654708550000|2022-06-08 17:15:50|2476.9|2472.9|2477.4|2473.4|2477.4|2473.4|2476.9|2472.9|4
1654708560000|2022-06-08 17:16:00|||||||||3
1654708570000|2022-06-08 17:16:10|||||||||2
1654708580000|2022-06-08 17:16:20|||||||||3
1654708590000|2022-06-08 17:16:30|2477.3|2473.3|2477.4|2473.4|2477.4|2473.4|2477.3|2473.3|5
1654708600000|2022-06-08 17:16:40|||||||||3
1654708610000|2022-06-08 17:16:50|||||||||2
1654708620000|2022-06-08 17:17:00|||||||||6
1654708630000|2022-06-08 17:17:10|||||||||2
1654708640000|2022-06-08 17:17:20|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2
1654708650000|2022-06-08 17:17:30|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|2477.4|2473.4|20
1654708660000|2022-06-08 17:17:40|||||||||2
1654708670000|2022-06-08 17:17:50|||||||||5
1654708680000|2022-06-08 17:18:00|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|1
1654708690000|2022-06-08 17:18:10|||||||||6
1654708700000|2022-06-08 17:18:20|||||||||1
1654708710000|2022-06-08 17:18:30|||||||||4
1654708720000|2022-06-08 17:18:40|||||||||3
1654708730000|2022-06-08 17:18:50|||||||||4
1654708740000|2022-06-08 17:19:00|||||||||2
1654708750000|2022-06-08 17:19:10|||||||||15
1654708760000|2022-06-08 17:19:20|2478.5|2474.5|2480.3|2476.3|2480.3|2476.3|2478.5|2474.5|15
1654708770000|2022-06-08 17:19:30|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|11
1654708780000|2022-06-08 17:19:40|2479.8|2475.8|2480.3|2476.3|2480.3|2476.3|2479.4|2475.4|10
1654708790000|2022-06-08 17:19:50|2480.2|2476.2|2481.3|2477.3|2481.3|2477.3|2479.3|2475.3|13
1654708800000|2022-06-08 17:20:00|||||||||4
1654708810000|2022-06-08 17:20:10|||||||||2
1654708820000|2022-06-08 17:20:20|||||||||2
1654708830000|2022-06-08 17:20:30|||||||||1
1654708840000|2022-06-08 17:20:40|||||||||6
1654708850000|2022-06-08 17:20:50|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|2482.3|2478.3|6
1654708860000|2022-06-08 17:21:00|||||||||2
1654708870000|2022-06-08 17:21:10|||||||||3
1654708880000|2022-06-08 17:21:20|||||||||4
1654708890000|2022-06-08 17:21:30|||||||||2
1654708900000|2022-06-08 17:21:40|||||||||4
1654708910000|2022-06-08 17:21:50|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|2482.8|2478.8|5
1654708920000|2022-06-08 17:22:00|2482.9|2478.9|2483.3|2479.3|2483.3|2479.3|2482.9|2478.9|5
1654708930000|2022-06-08 17:22:10|||||||||2
1654708940000|2022-06-08 17:22:20|2482.5|2478.5|2482.4|2478.4|2482.5|2478.5|2482.4|2478.4|7
1654708950000|2022-06-08 17:22:30|2482.5|2478.5|2483.3|2479.3|2483.3|2479.3|2482.5|2478.5|4
1654708960000|2022-06-08 17:22:40|2483.4|2479.4|2482.9|2478.9|2483.9|2479.9|2482.9|2478.9|8
1654708970000|2022-06-08 17:22:50|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2483.3|2479.3|2
1654708980000|2022-06-08 17:23:00|2483.8|2479.8|2484.3|2480.3|2484.3|2480.3|2483.8|2479.8|6
1654708990000|2022-06-08 17:23:10|2484.4|2480.4|2484.8|2480.8|2484.8|2480.8|2484.4|2480.4|2
1654709000000|2022-06-08 17:23:20|2485.3|2481.3|2485.4|2481.4|2485.4|2481.4|2485.3|2481.3|4
1654709010000|2022-06-08 17:23:30|||||||||2
1654709020000|2022-06-08 17:23:40|2485.3|2481.3|2483.8|2479.8|2485.3|2481.3|2483.8|2479.8|18
1654709030000|2022-06-08 17:23:50|2482.9|2478.9|2483.3|2479.3|2483.3|2479.3|2482.8|2478.8|6
1654709040000|2022-06-08 17:24:00|||||||||2
1654709050000|2022-06-08 17:24:10|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|5
1654709060000|2022-06-08 17:24:20|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|3
1654709070000|2022-06-08 17:24:30|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|7
1654709080000|2022-06-08 17:24:40|2483.3|2479.3|2482.8|2478.8|2483.3|2479.3|2482.8|2478.8|4
1654709090000|2022-06-08 17:24:50|||||||||6
1654709100000|2022-06-08 17:25:00|||||||||3
1654709110000|2022-06-08 17:25:10|2482.3|2478.3|2481.8|2477.8|2482.3|2478.3|2481.8|2477.8|4
1654709120000|2022-06-08 17:25:20|||||||||2
1654709130000|2022-06-08 17:25:30|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2481.9|2477.9|2
1654709140000|2022-06-08 17:25:40|||||||||7
1654709150000|2022-06-08 17:25:50|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2481.8|2477.8|2
1654709160000|2022-06-08 17:26:00|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|10
1654709170000|2022-06-08 17:26:10|||||||||4
1654709180000|2022-06-08 17:26:20|||||||||5
1654709190000|2022-06-08 17:26:30|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|5
1654709200000|2022-06-08 17:26:40|||||||||6
1654709210000|2022-06-08 17:26:50|2480.8|2476.8|2479.4|2475.4|2480.8|2476.8|2479.4|2475.4|5
1654709220000|2022-06-08 17:27:00|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|8
1654709230000|2022-06-08 17:27:10|||||||||2
1654709240000|2022-06-08 17:27:20|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|5
1654709250000|2022-06-08 17:27:30|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|2479.8|2475.8|2
1654709260000|2022-06-08 17:27:40|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|5
1654709270000|2022-06-08 17:27:50|||||||||3
1654709280000|2022-06-08 17:28:00|||||||||5
1654709290000|2022-06-08 17:28:10|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|4
1654709300000|2022-06-08 17:28:20|||||||||1
1654709310000|2022-06-08 17:28:30|2479.8|2475.8|2479.8|2475.8|2479.9|2475.9|2479.8|2475.8|5
1654709320000|2022-06-08 17:28:40|||||||||2
1654709330000|2022-06-08 17:28:50|||||||||2
1654709340000|2022-06-08 17:29:00|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|2479.4|2475.4|3
1654709350000|2022-06-08 17:29:10|||||||||4
1654709360000|2022-06-08 17:29:20|||||||||2
1654709370000|2022-06-08 17:29:30|2479.3|2475.3|2479.4|2475.4|2479.4|2475.4|2479.3|2475.3|5
1654709380000|2022-06-08 17:29:40|2479.5|2475.5|2480.3|2476.3|2480.3|2476.3|2479.5|2475.5|3
1654709390000|2022-06-08 17:29:50|2479.9|2475.9|2481.3|2477.3|2481.3|2477.3|2479.9|2475.9|45
1654764300000|2022-06-09 08:45:00|2487.2|2483.2|2487.3|2483.3|2487.3|2483.3|2486.4|2482.4|4
1654764310000|2022-06-09 08:45:10|2487.7|2483.7|2487.8|2483.8|2487.8|2483.8|2487.3|2483.3|3
1654764320000|2022-06-09 08:45:20|2488.7|2484.7|2486.4|2482.4|2489.3|2485.3|2486.4|2482.4|15
1654764330000|2022-06-09 08:45:30|2487.4|2483.4|2486.7|2482.7|2487.4|2483.4|2486.7|2482.7|7
1654764340000|2022-06-09 08:45:40|2486.8|2482.8|2485.2|2481.2|2486.8|2482.8|2485.2|2481.2|6
1654764360000|2022-06-09 08:46:00|2484.5|2480.5|2484.7|2480.7|2484.7|2480.7|2483.7|2479.7|1
1654764370000|2022-06-09 08:46:10|||||||||1
1654764380000|2022-06-09 08:46:20|2484.8|2480.8|2483.7|2479.7|2484.8|2480.8|2483.7|2479.7|7
1654764390000|2022-06-09 08:46:30|2483.8|2479.8|2481.3|2477.3|2483.8|2479.8|2481.3|2477.3|2
1654764400000|2022-06-09 08:46:40|2481.2|2477.2|2480.8|2476.8|2481.2|2477.2|2480.8|2476.8|7
1654764410000|2022-06-09 08:46:50|2480.9|2476.9|2480.7|2476.7|2481.4|2477.4|2480.7|2476.7|7
1654764420000|2022-06-09 08:47:00|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|2480.3|2476.3|0
1654764430000|2022-06-09 08:47:10|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|2479.9|2475.9|0
1654764450000|2022-06-09 08:47:30|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|5
1654764460000|2022-06-09 08:47:40|2481.4|2477.4|2484.7|2480.7|2484.7|2480.7|2481.4|2477.4|2
1654764480000|2022-06-09 08:48:00|2484.5|2480.5|2484.2|2480.2|2484.5|2480.5|2483.4|2479.4|5
1654764490000|2022-06-09 08:48:10|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|0
1654764500000|2022-06-09 08:48:20|2484.7|2480.7|2487.2|2483.2|2487.3|2483.3|2484.7|2480.7|7
1654764510000|2022-06-09 08:48:30|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|1
1654764520000|2022-06-09 08:48:40|2486.3|2482.3|2484.4|2480.4|2486.3|2482.3|2484.3|2480.3|49
1654764530000|2022-06-09 08:48:50|2484.9|2480.9|2484.8|2480.8|2484.9|2480.9|2484.8|2480.8|1
1654764540000|2022-06-09 08:49:00|2484.7|2480.7|2484.4|2480.4|2484.7|2480.7|2484.4|2480.4|1
1654764570000|2022-06-09 08:49:30|2485.3|2481.3|2484.7|2480.7|2485.3|2481.3|2484.7|2480.7|6
1654764590000|2022-06-09 08:49:50|2485.2|2481.2|2485.3|2481.3|2485.3|2481.3|2485.2|2481.2|1
1654764600000|2022-06-09 08:50:00|2485.7|2481.7|2484.2|2480.2|2485.7|2481.7|2484.2|2480.2|5
1654764610000|2022-06-09 08:50:10|2483.8|2479.8|2484.2|2480.2|2484.2|2480.2|2483.8|2479.8|0
1654764620000|2022-06-09 08:50:20|2484.4|2480.4|2484.3|2480.3|2484.4|2480.4|2484.3|2480.3|1
1654764630000|2022-06-09 08:50:30|2484.2|2480.2|2484.8|2480.8|2484.8|2480.8|2484.2|2480.2|3
1654764640000|2022-06-09 08:50:40|2485.2|2481.2|2485.3|2481.3|2485.3|2481.3|2485.2|2481.2|0
1654764650000|2022-06-09 08:50:50|2485.2|2481.2|2484.7|2480.7|2485.2|2481.2|2484.7|2480.7|0
1654764660000|2022-06-09 08:51:00|2483.3|2479.3|2483.4|2479.4|2483.4|2479.4|2483.3|2479.3|5
1654764670000|2022-06-09 08:51:10|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|0
1654764680000|2022-06-09 08:51:20|2483.9|2479.9|2484.4|2480.4|2484.4|2480.4|2483.9|2479.9|24
1654764690000|2022-06-09 08:51:30|2485.2|2481.2|2487.2|2483.2|2487.2|2483.2|2484.7|2480.7|14
1654764700000|2022-06-09 08:51:40|||||||||3
1654764710000|2022-06-09 08:51:50|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|2486.7|2482.7|0
1654764720000|2022-06-09 08:52:00|2487.2|2483.2|2486.7|2482.7|2487.2|2483.2|2486.7|2482.7|1
1654764730000|2022-06-09 08:52:10|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|2487.7|2483.7|1
1654764740000|2022-06-09 08:52:20|2487.2|2483.2|2486.7|2482.7|2487.2|2483.2|2486.7|2482.7|1
1654764750000|2022-06-09 08:52:30|2486.2|2482.2|2486.4|2482.4|2486.4|2482.4|2486.2|2482.2|200
1654764760000|2022-06-09 08:52:40|2486.2|2482.2|2486.4|2482.4|2486.4|2482.4|2486.2|2482.2|1
1654764780000|2022-06-09 08:53:00|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|2486.8|2482.8|0
1654764790000|2022-06-09 08:53:10|2487.7|2483.7|2488.4|2484.4|2488.5|2484.5|2487.7|2483.7|24
1654764800000|2022-06-09 08:53:20|2488.9|2484.9|2489.4|2485.4|2489.4|2485.4|2488.9|2484.9|3
1654764810000|2022-06-09 08:53:30|2489.3|2485.3|2490.9|2486.9|2490.9|2486.9|2488.9|2484.9|54
1654764820000|2022-06-09 08:53:40|2491|2487|2491.4|2487.4|2491.5|2487.5|2491|2487|3
1654764830000|2022-06-09 08:53:50|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|0
1654764840000|2022-06-09 08:54:00|2491.9|2487.9|2493|2489|2493|2489|2491.9|2487.9|2
1654764850000|2022-06-09 08:54:10|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|2493.5|2489.5|0
1654764860000|2022-06-09 08:54:20|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|2493.9|2489.9|137
1654764870000|2022-06-09 08:54:30|||||||||2
1654764880000|2022-06-09 08:54:40|2494.4|2490.4|2494.5|2490.5|2494.5|2490.5|2494.4|2490.4|1
1654764890000|2022-06-09 08:54:50|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|2494.4|2490.4|0
1654764900000|2022-06-09 08:55:00|2495.3|2491.3|2496.5|2492.5|2496.5|2492.5|2495.3|2491.3|12
1654764910000|2022-06-09 08:55:10|2497.4|2493.4|2496.9|2492.9|2497.8|2493.8|2496.9|2492.9|1
1654764930000|2022-06-09 08:55:30|2495.5|2491.5|2494.5|2490.5|2495.5|2491.5|2494.5|2490.5|2
1654764940000|2022-06-09 08:55:40|2495.9|2491.9|2496.9|2492.9|2497.9|2493.9|2495.9|2491.9|1
1654764950000|2022-06-09 08:55:50|2497|2493|2497.4|2493.4|2497.9|2493.9|2496.9|2492.9|2
1654764960000|2022-06-09 08:56:00|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|0
1654764970000|2022-06-09 08:56:10|2498.4|2494.4|2498.9|2494.9|2498.9|2494.9|2498.4|2494.4|1
1654764980000|2022-06-09 08:56:20|2497.6|2493.6|2498.5|2494.5|2498.5|2494.5|2497.5|2493.5|2
1654765000000|2022-06-09 08:56:40|2498.9|2494.9|2497.9|2493.9|2498.9|2494.9|2497.5|2493.5|3
1654765010000|2022-06-09 08:56:50|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|0
1654765030000|2022-06-09 08:57:10|2499.4|2495.4|2500.9|2496.9|2500.9|2496.9|2499.4|2495.4|5
1654765040000|2022-06-09 08:57:20|2501|2497|2501.4|2497.4|2501.4|2497.4|2500.9|2496.9|1
1654765050000|2022-06-09 08:57:30|2501.2|2497.2|2500.4|2496.4|2501.2|2497.2|2500.4|2496.4|1
1654765070000|2022-06-09 08:57:50|||||||||1
1654765090000|2022-06-09 08:58:10|2500.5|2496.5|2501.4|2497.4|2501.9|2497.9|2500.5|2496.5|2
1654765110000|2022-06-09 08:58:30|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2
1654765140000|2022-06-09 08:59:00|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|0
1654765180000|2022-06-09 08:59:40|2500|2496|2499.9|2495.9|2500|2496|2499.9|2495.9|2
1654765200000|2022-06-09 09:00:00|2500.5|2496.5|2502.4|2498.4|2502.4|2498.4|2500.4|2496.4|7
1654765210000|2022-06-09 09:00:10|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|0
1654765220000|2022-06-09 09:00:20|2502|2498|2501.9|2497.9|2502.9|2498.9|2501.9|2497.9|9
1654765230000|2022-06-09 09:00:30|||||||||1
1654765240000|2022-06-09 09:00:40|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.4|2496.4|5
1654765250000|2022-06-09 09:00:50|2501|2497|2501.9|2497.9|2502.4|2498.4|2501|2497|0
1654765260000|2022-06-09 09:01:00|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2
1654765270000|2022-06-09 09:01:10|2501|2497|2501.4|2497.4|2501.9|2497.9|2501|2497|1
1654765320000|2022-06-09 09:02:00|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|1
1654765330000|2022-06-09 09:02:10|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|1
1654765340000|2022-06-09 09:02:20|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|0
1654765360000|2022-06-09 09:02:40|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|0
1654765370000|2022-06-09 09:02:50|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|1
1654765380000|2022-06-09 09:03:00|2499.5|2495.5|2499.4|2495.4|2499.5|2495.5|2499.4|2495.4|1
1654765390000|2022-06-09 09:03:10|||||||||2
1654765410000|2022-06-09 09:03:30|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|2499.2|2495.2|3
1654765420000|2022-06-09 09:03:40|2498.4|2494.4|2498.9|2494.9|2498.9|2494.9|2498.4|2494.4|8
1654765450000|2022-06-09 09:04:10|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|2497.4|2493.4|2
1654765460000|2022-06-09 09:04:20|2496.4|2492.4|2497.9|2493.9|2497.9|2493.9|2496.4|2492.4|4
1654765470000|2022-06-09 09:04:30|2497.4|2493.4|2498|2494|2498|2494|2497.4|2493.4|2
1654765480000|2022-06-09 09:04:40|2498.5|2494.5|2498.9|2494.9|2499.4|2495.4|2498.5|2494.5|10
1654765490000|2022-06-09 09:04:50|2498.5|2494.5|2496.9|2492.9|2498.5|2494.5|2496.9|2492.9|2
1654765500000|2022-06-09 09:05:00|2497.9|2493.9|2498.5|2494.5|2498.5|2494.5|2497.9|2493.9|13
1654765510000|2022-06-09 09:05:10|2498.4|2494.4|2497.4|2493.4|2498.5|2494.5|2497.4|2493.4|5
1654765520000|2022-06-09 09:05:20|2496.9|2492.9|2496.4|2492.4|2496.9|2492.9|2496.4|2492.4|0
1654765530000|2022-06-09 09:05:30|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|73
1654765550000|2022-06-09 09:05:50|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|2496.4|2492.4|1
1654765560000|2022-06-09 09:06:00|||||||||1
1654765570000|2022-06-09 09:06:10|2496.5|2492.5|2497.5|2493.5|2497.5|2493.5|2496.5|2492.5|10
1654765590000|2022-06-09 09:06:30|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|1
1654765610000|2022-06-09 09:06:50|||||||||2
1654765630000|2022-06-09 09:07:10|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|3
1654765640000|2022-06-09 09:07:20|||||||||2
1654765650000|2022-06-09 09:07:30|2499|2495|2500.5|2496.5|2500.5|2496.5|2499|2495|1
1654765660000|2022-06-09 09:07:40|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|3
1654765670000|2022-06-09 09:07:50|2500.1|2496.1|2499.9|2495.9|2500.1|2496.1|2499.9|2495.9|7
1654765680000|2022-06-09 09:08:00|2499.5|2495.5|2498.9|2494.9|2499.5|2495.5|2498.9|2494.9|16
1654765690000|2022-06-09 09:08:10|2498.5|2494.5|2497.9|2493.9|2498.5|2494.5|2497.9|2493.9|1
1654765700000|2022-06-09 09:08:20|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|2498.9|2494.9|0
1654765710000|2022-06-09 09:08:30|2499.3|2495.3|2499.4|2495.4|2499.4|2495.4|2499.3|2495.3|3
1654765760000|2022-06-09 09:09:20|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|1
1654765770000|2022-06-09 09:09:30|||||||||1
1654765780000|2022-06-09 09:09:40|||||||||1
1654765790000|2022-06-09 09:09:50|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2
1654765800000|2022-06-09 09:10:00|2500|2496|2500|2496|2500.5|2496.5|2500|2496|1
1654765810000|2022-06-09 09:10:10|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|0
1654765840000|2022-06-09 09:10:40|2501.8|2497.8|2501.9|2497.9|2501.9|2497.9|2501.8|2497.8|5
1654765850000|2022-06-09 09:10:50|2501.8|2497.8|2501.5|2497.5|2501.8|2497.8|2501.4|2497.4|1
1654765860000|2022-06-09 09:11:00|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|0
1654765870000|2022-06-09 09:11:10|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|1
1654765880000|2022-06-09 09:11:20|||||||||1
1654765910000|2022-06-09 09:11:50|||||||||1
1654765920000|2022-06-09 09:12:00|||||||||2
1654765940000|2022-06-09 09:12:20|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|1
1654765950000|2022-06-09 09:12:30|2502|2498|2501.9|2497.9|2502|2498|2501.9|2497.9|0
1654765970000|2022-06-09 09:12:50|||||||||14
1654765980000|2022-06-09 09:13:00|2501|2497|2501.9|2497.9|2502|2498|2501|2497|2
1654765990000|2022-06-09 09:13:10|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|2500.5|2496.5|0
1654766000000|2022-06-09 09:13:20|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|1
1654766010000|2022-06-09 09:13:30|2500.2|2496.2|2498.4|2494.4|2500.2|2496.2|2498.4|2494.4|7
1654766020000|2022-06-09 09:13:40|2498.5|2494.5|2498.4|2494.4|2498.5|2494.5|2498.4|2494.4|0
1654766060000|2022-06-09 09:14:20|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|2497.9|2493.9|0
1654766090000|2022-06-09 09:14:50|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|0
1654766100000|2022-06-09 09:15:00|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|2497.5|2493.5|0
1654766120000|2022-06-09 09:15:20|||||||||2
1654766140000|2022-06-09 09:15:40|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|2496.5|2492.5|0
1654766190000|2022-06-09 09:16:30|||||||||1
1654766200000|2022-06-09 09:16:40|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|2496.9|2492.9|99
1654766210000|2022-06-09 09:16:50|2496.4|2492.4|2496.5|2492.5|2496.5|2492.5|2496.4|2492.4|18
1654766280000|2022-06-09 09:18:00|2498.7|2494.7|2498.9|2494.9|2499|2495|2498.7|2494.7|1
1654766300000|2022-06-09 09:18:20|2498|2494|2498.9|2494.9|2498.9|2494.9|2498|2494|1
1654766310000|2022-06-09 09:18:30|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|2498.5|2494.5|0
1654766330000|2022-06-09 09:18:50|2498.4|2494.4|2497.9|2493.9|2498.4|2494.4|2497.9|2493.9|2
1654766380000|2022-06-09 09:19:40|2498.8|2494.8|2498.9|2494.9|2498.9|2494.9|2498.8|2494.8|1
1654766390000|2022-06-09 09:19:50|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|2499.4|2495.4|1
1654766420000|2022-06-09 09:20:20|2499.5|2495.5|2499.4|2495.4|2499.5|2495.5|2499.4|2495.4|11
1654766430000|2022-06-09 09:20:30|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|0
1654766460000|2022-06-09 09:21:00|2500|2496|2501.4|2497.4|2501.4|2497.4|2500|2496|1
1654766470000|2022-06-09 09:21:10|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2
1654766480000|2022-06-09 09:21:20|2502|2498|2503|2499|2503|2499|2502|2498|10
1654766490000|2022-06-09 09:21:30|2503.9|2499.9|2503.4|2499.4|2503.9|2499.9|2503.4|2499.4|1
1654766500000|2022-06-09 09:21:40|2502.9|2498.9|2503|2499|2503|2499|2502.9|2498.9|1
1654766510000|2022-06-09 09:21:50|2503.5|2499.5|2503.9|2499.9|2503.9|2499.9|2503.5|2499.5|2
1654766520000|2022-06-09 09:22:00|2503.8|2499.8|2502.5|2498.5|2503.8|2499.8|2502.5|2498.5|0
1654766530000|2022-06-09 09:22:10|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|10
1654766540000|2022-06-09 09:22:20|2503.9|2499.9|2503.4|2499.4|2503.9|2499.9|2503.4|2499.4|2
1654766550000|2022-06-09 09:22:30|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|0
1654766560000|2022-06-09 09:22:40|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|0
1654766580000|2022-06-09 09:23:00|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|0
1654766590000|2022-06-09 09:23:10|||||||||1
1654766600000|2022-06-09 09:23:20|2501.5|2497.5|2503.5|2499.5|2503.5|2499.5|2501.5|2497.5|5
1654766610000|2022-06-09 09:23:30|2502.6|2498.6|2502.5|2498.5|2502.6|2498.6|2502.5|2498.5|5
1654766620000|2022-06-09 09:23:40|2501.5|2497.5|2501.5|2497.5|2502|2498|2501.5|2497.5|0
1654766630000|2022-06-09 09:23:50|2501.9|2497.9|2502.5|2498.5|2502.5|2498.5|2501.9|2497.9|6
1654766640000|2022-06-09 09:24:00|2502.9|2498.9|2503.4|2499.4|2503.4|2499.4|2502.9|2498.9|0
1654766650000|2022-06-09 09:24:10|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|1
1654766660000|2022-06-09 09:24:20|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|5
1654766680000|2022-06-09 09:24:40|2505.9|2501.9|2507.5|2503.5|2507.5|2503.5|2505.9|2501.9|50
1654766690000|2022-06-09 09:24:50|2507.3|2503.3|2506.9|2502.9|2507.3|2503.3|2506.5|2502.5|10
1654766700000|2022-06-09 09:25:00|2506.8|2502.8|2505.9|2501.9|2506.8|2502.8|2505.9|2501.9|0
1654766710000|2022-06-09 09:25:10|2505|2501|2505|2501|2505|2501|2505|2501|0
1654766720000|2022-06-09 09:25:20|2505.9|2501.9|2506|2502|2506|2502|2505.9|2501.9|4
1654766730000|2022-06-09 09:25:30|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|1
1654766750000|2022-06-09 09:25:50|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2
1654766760000|2022-06-09 09:26:00|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|0
1654766770000|2022-06-09 09:26:10|2504|2500|2504|2500|2504|2500|2504|2500|0
1654766790000|2022-06-09 09:26:30|||||||||3
1654766820000|2022-06-09 09:27:00|||||||||2
1654766840000|2022-06-09 09:27:20|||||||||1
1654766890000|2022-06-09 09:28:10|2505.5|2501.5|2505.6|2501.6|2505.6|2501.6|2505.5|2501.5|0
1654766900000|2022-06-09 09:28:20|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|2506.5|2502.5|0
1654766910000|2022-06-09 09:28:30|2507|2503|2507|2503|2507|2503|2507|2503|1
1654766930000|2022-06-09 09:28:50|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|0
1654766970000|2022-06-09 09:29:30|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|0
1654766980000|2022-06-09 09:29:40|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|2507.5|2503.5|0
1654767010000|2022-06-09 09:30:10|2507.9|2503.9|2507.4|2503.4|2507.9|2503.9|2507.4|2503.4|1
1654767020000|2022-06-09 09:30:20|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|1
1654767030000|2022-06-09 09:30:30|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|2504.9|2500.9|4
1654767040000|2022-06-09 09:30:40|||||||||7
1654767080000|2022-06-09 09:31:20|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|5
1654767090000|2022-06-09 09:31:30|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|0
1654767100000|2022-06-09 09:31:40|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|0
1654767220000|2022-06-09 09:33:40|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|2505.5|2501.5|0
1654767250000|2022-06-09 09:34:10|2505.7|2501.7|2506.9|2502.9|2507.4|2503.4|2505.7|2501.7|9
1654767270000|2022-06-09 09:34:30|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1654767320000|2022-06-09 09:35:20|||||||||2
1654767360000|2022-06-09 09:36:00|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|1
1654767370000|2022-06-09 09:36:10|2506.5|2502.5|2507|2503|2507|2503|2506.5|2502.5|1
1654767410000|2022-06-09 09:36:50|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|1
1654767430000|2022-06-09 09:37:10|2507|2503|2507.6|2503.6|2507.6|2503.6|2507|2503|3
1654767450000|2022-06-09 09:37:30|2508|2504|2508|2504|2508|2504|2508|2504|0
1654767480000|2022-06-09 09:38:00|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|2508.5|2504.5|1
1654767510000|2022-06-09 09:38:30|||||||||1
1654767530000|2022-06-09 09:38:50|2509.4|2505.4|2511|2507|2511|2507|2509.4|2505.4|14
1654767540000|2022-06-09 09:39:00|2511.4|2507.4|2510.9|2506.9|2511.4|2507.4|2510.9|2506.9|0
1654767550000|2022-06-09 09:39:10|2510|2506|2510.5|2506.5|2510.5|2506.5|2510|2506|0
1654767580000|2022-06-09 09:39:40|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|0
1654767630000|2022-06-09 09:40:30|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|0
1654767670000|2022-06-09 09:41:10|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|2510.9|2506.9|1
1654767680000|2022-06-09 09:41:20|2511|2507|2511|2507|2511|2507|2511|2507|0
1654767700000|2022-06-09 09:41:40|2510.9|2506.9|2510.5|2506.5|2510.9|2506.9|2510.5|2506.5|1
1654767710000|2022-06-09 09:41:50|2510.4|2506.4|2510.4|2506.4|2510.5|2506.5|2510.4|2506.4|2
1654767720000|2022-06-09 09:42:00|2510|2506|2510|2506|2510|2506|2510|2506|1
1654767730000|2022-06-09 09:42:10|2509.5|2505.5|2509.4|2505.4|2509.5|2505.5|2509.4|2505.4|1
1654767740000|2022-06-09 09:42:20|2510|2506|2509.5|2505.5|2510|2506|2509.5|2505.5|1
1654767750000|2022-06-09 09:42:30|2509.9|2505.9|2510|2506|2510|2506|2509.9|2505.9|0
1654767860000|2022-06-09 09:44:20|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|1
1654767890000|2022-06-09 09:44:50|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|2509.5|2505.5|0
1654767910000|2022-06-09 09:45:10|||||||||2
1654767930000|2022-06-09 09:45:30|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|2509.4|2505.4|0
1654767940000|2022-06-09 09:45:40|||||||||1
1654767960000|2022-06-09 09:46:00|2509|2505|2509|2505|2509|2505|2508.9|2504.9|1
1654767980000|2022-06-09 09:46:20|2510.3|2506.3|2510.5|2506.5|2510.5|2506.5|2510.3|2506.3|3
1654767990000|2022-06-09 09:46:30|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|2510.4|2506.4|0
1654768010000|2022-06-09 09:46:50|||||||||3
1654768030000|2022-06-09 09:47:10|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|2509.9|2505.9|0
1654768060000|2022-06-09 09:47:40|||||||||1
1654768080000|2022-06-09 09:48:00|2510|2506|2510.9|2506.9|2510.9|2506.9|2510|2506|0
1654768090000|2022-06-09 09:48:10|||||||||1
1654768120000|2022-06-09 09:48:40|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|2510.5|2506.5|0
1654768130000|2022-06-09 09:48:50|||||||||1
1654768140000|2022-06-09 09:49:00|2510.4|2506.4|2510.5|2506.5|2510.5|2506.5|2510|2506|0
1654768200000|2022-06-09 09:50:00|||||||||2
1654768210000|2022-06-09 09:50:10|2510.3|2506.3|2508.5|2504.5|2510.3|2506.3|2508.4|2504.4|1
1654768250000|2022-06-09 09:50:50|2507.4|2503.4|2507.9|2503.9|2507.9|2503.9|2507.4|2503.4|0
1654768260000|2022-06-09 09:51:00|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|0
1654768290000|2022-06-09 09:51:30|2505.5|2501.5|2506|2502|2506|2502|2505.5|2501.5|16
1654768300000|2022-06-09 09:51:40|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|2505.9|2501.9|0
1654768350000|2022-06-09 09:52:30|2508.1|2504.1|2508.9|2504.9|2508.9|2504.9|2508.1|2504.1|3
1654768370000|2022-06-09 09:52:50|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|0
1654768420000|2022-06-09 09:53:40|2508.5|2504.5|2508.9|2504.9|2508.9|2504.9|2508.5|2504.5|0
1654768430000|2022-06-09 09:53:50|2508.5|2504.5|2508.4|2504.4|2508.5|2504.5|2508.4|2504.4|1
1654768440000|2022-06-09 09:54:00|||||||||1
1654768450000|2022-06-09 09:54:10|||||||||3
1654768500000|2022-06-09 09:55:00|||||||||5
1654768520000|2022-06-09 09:55:20|2507.4|2503.4|2508.4|2504.4|2508.4|2504.4|2507.4|2503.4|3
1654768550000|2022-06-09 09:55:50|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|0
1654768560000|2022-06-09 09:56:00|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|1
1654768570000|2022-06-09 09:56:10|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|1
1654768590000|2022-06-09 09:56:30|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|2508.4|2504.4|0
1654768620000|2022-06-09 09:57:00|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|0
1654768650000|2022-06-09 09:57:30|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|2507.4|2503.4|1
1654768660000|2022-06-09 09:57:40|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|2506.9|2502.9|0
1654768670000|2022-06-09 09:57:50|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|2506.4|2502.4|1
1654768720000|2022-06-09 09:58:40|2506|2502|2505.9|2501.9|2506|2502|2505.9|2501.9|2
1654768750000|2022-06-09 09:59:10|2506|2502|2507.4|2503.4|2507.4|2503.4|2506|2502|1
1654769000000|2022-06-09 10:03:20|||||||||1
1654769070000|2022-06-09 10:04:30|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|2507.9|2503.9|3
1654769100000|2022-06-09 10:05:00|2505.4|2501.4|2504.9|2500.9|2505.4|2501.4|2503.4|2499.4|20
1654769110000|2022-06-09 10:05:10|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|0
1654769230000|2022-06-09 10:07:10|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|5
1654769240000|2022-06-09 10:07:20|||||||||3
1654769280000|2022-06-09 10:08:00|||||||||10
1654769440000|2022-06-09 10:10:40|2503.3|2499.3|2502.4|2498.4|2503.3|2499.3|2502.4|2498.4|0
1654769460000|2022-06-09 10:11:00|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|0
1654769470000|2022-06-09 10:11:10|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|0
1654769490000|2022-06-09 10:11:30|2501.4|2497.4|2502.4|2498.4|2502.4|2498.4|2501.4|2497.4|0
1654769500000|2022-06-09 10:11:40|2502.5|2498.5|2502.9|2498.9|2502.9|2498.9|2502.5|2498.5|0
1654769570000|2022-06-09 10:12:50|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1654769690000|2022-06-09 10:14:50|||||||||1
1654769710000|2022-06-09 10:15:10|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|2502.9|2498.9|1
1654769730000|2022-06-09 10:15:30|2503|2499|2503|2499|2503|2499|2503|2499|0
1654769760000|2022-06-09 10:16:00|2502|2498|2502|2498|2502|2498|2502|2498|0
1654769870000|2022-06-09 10:17:50|2502.5|2498.5|2502.4|2498.4|2502.5|2498.5|2502.4|2498.4|0
1654769880000|2022-06-09 10:18:00|2502.5|2498.5|2503|2499|2503|2499|2502.5|2498.5|1
1654769890000|2022-06-09 10:18:10|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|0
1654769980000|2022-06-09 10:19:40|2503|2499|2503|2499|2503|2499|2503|2499|0
1654770010000|2022-06-09 10:20:10|2502.9|2498.9|2502.5|2498.5|2502.9|2498.9|2502.5|2498.5|0
1654770030000|2022-06-09 10:20:30|2503|2499|2503|2499|2503|2499|2503|2499|0
1654770040000|2022-06-09 10:20:40|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|0
1654770150000|2022-06-09 10:22:30|2503.5|2499.5|2503.4|2499.4|2503.5|2499.5|2503.4|2499.4|0
1654770170000|2022-06-09 10:22:50|2503.5|2499.5|2503.8|2499.8|2503.8|2499.8|2503.5|2499.5|0
1654770180000|2022-06-09 10:23:00|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|0
1654770190000|2022-06-09 10:23:10|2503|2499|2503|2499|2503|2499|2503|2499|0
1654770210000|2022-06-09 10:23:30|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|2503.4|2499.4|0
1654770240000|2022-06-09 10:24:00|2504|2500|2504|2500|2504|2500|2504|2500|0
1654770250000|2022-06-09 10:24:10|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|1
1654770280000|2022-06-09 10:24:40|2504|2500|2504|2500|2504|2500|2504|2500|0
1654770290000|2022-06-09 10:24:50|||||||||1
1654770390000|2022-06-09 10:26:30|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|2503.8|2499.8|1
1654770400000|2022-06-09 10:26:40|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|0
1654770420000|2022-06-09 10:27:00|2502.4|2498.4|2502|2498|2502.4|2498.4|2502|2498|0
1654770450000|2022-06-09 10:27:30|2502.4|2498.4|2502.5|2498.5|2502.5|2498.5|2502.4|2498.4|0
1654770590000|2022-06-09 10:29:50|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2
1654770600000|2022-06-09 10:30:00|2502|2498|2501.5|2497.5|2502|2498|2501.5|2497.5|0
1654770610000|2022-06-09 10:30:10|2500.9|2496.9|2500.4|2496.4|2500.9|2496.9|2500.4|2496.4|4
1654770630000|2022-06-09 10:30:30|2499.9|2495.9|2500|2496|2500|2496|2499.9|2495.9|0
1654770640000|2022-06-09 10:30:40|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|2499.5|2495.5|0
1654770670000|2022-06-09 10:31:10|2499|2495|2500.5|2496.5|2500.5|2496.5|2499|2495|0
1654770720000|2022-06-09 10:32:00|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|0
1654770760000|2022-06-09 10:32:40|2500|2496|2500|2496|2500|2496|2500|2496|0
1654770890000|2022-06-09 10:34:50|2500.9|2496.9|2502|2498|2502|2498|2500.9|2496.9|7
1654770900000|2022-06-09 10:35:00|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.4|2498.4|0
1654770920000|2022-06-09 10:35:20|2502|2498|2502|2498|2502|2498|2502|2498|0
1654770960000|2022-06-09 10:36:00|2503|2499|2503|2499|2503|2499|2503|2499|1
1654770970000|2022-06-09 10:36:10|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|2503.5|2499.5|0
1654771020000|2022-06-09 10:37:00|||||||||1
1654771070000|2022-06-09 10:37:50|||||||||1
1654771120000|2022-06-09 10:38:40|2503|2499|2503|2499|2503|2499|2503|2499|0
1654771140000|2022-06-09 10:39:00|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|2504.4|2500.4|0
1654771150000|2022-06-09 10:39:10|2504.2|2500.2|2501.5|2497.5|2504.2|2500.2|2501.5|2497.5|3
1654771160000|2022-06-09 10:39:20|2501|2497|2501.1|2497.1|2501.1|2497.1|2501|2497|0
1654771170000|2022-06-09 10:39:30|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|2501.5|2497.5|0
1654771180000|2022-06-09 10:39:40|2501|2497|2501|2497|2501|2497|2501|2497|4
1654771200000|2022-06-09 10:40:00|2500.9|2496.9|2500.5|2496.5|2500.9|2496.9|2500.5|2496.5|0
1654771230000|2022-06-09 10:40:30|2501|2497|2501|2497|2501|2497|2501|2497|0
1654771250000|2022-06-09 10:40:50|||||||||1
1654771290000|2022-06-09 10:41:30|2502|2498|2503|2499|2503|2499|2502|2498|0
1654771300000|2022-06-09 10:41:40|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|0
1654771310000|2022-06-09 10:41:50|||||||||1
1654771320000|2022-06-09 10:42:00|2503|2499|2503|2499|2503|2499|2503|2499|1
1654771360000|2022-06-09 10:42:40|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|2502.5|2498.5|0
1654771370000|2022-06-09 10:42:50|2503|2499|2503|2499|2503|2499|2503|2499|1
1654771380000|2022-06-09 10:43:00|||||||||31
1654771400000|2022-06-09 10:43:20|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|2500.9|2496.9|146
1654771420000|2022-06-09 10:43:40|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|10
1654771430000|2022-06-09 10:43:50|2501.8|2497.8|2501.9|2497.9|2501.9|2497.9|2501.8|2497.8|47
1654771440000|2022-06-09 10:44:00|2502|2498|2502.9|2498.9|2502.9|2498.9|2502|2498|0
1654771450000|2022-06-09 10:44:10|||||||||3
1654771500000|2022-06-09 10:45:00|2502.8|2498.8|2502.4|2498.4|2502.8|2498.8|2502.4|2498.4|0
1654771550000|2022-06-09 10:45:50|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|2502.3|2498.3|1
1654771560000|2022-06-09 10:46:00|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|2502.4|2498.4|0
1654771590000|2022-06-09 10:46:30|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|2502.8|2498.8|0
1654771600000|2022-06-09 10:46:40|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|2501.9|2497.9|0
1654771610000|2022-06-09 10:46:50|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|2501.4|2497.4|1
1654771620000|2022-06-09 10:47:00|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2500.8|2496.8|2
1654771630000|2022-06-09 10:47:10|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|2500.4|2496.4|4
1654771640000|2022-06-09 10:47:20|2500.3|2496.3|2499.4|2495.4|2500.3|2496.3|2499.4|2495.4|1
1654771670000|2022-06-09 10:47:50|2499.3|2495.3|2499.4|2495.4|2499.4|2495.4|2499.3|2495.3|0
1654771680000|2022-06-09 10:48:00|2499.3|2495.3|2499.4|2495.4|2499.4|2495.4|2498.8|2494.8|1
1654771720000|2022-06-09 10:48:40|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|2499.9|2495.9|0
1654771740000|2022-06-09 10:49:00|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|1
1654771770000|2022-06-09 10:49:30|||||||||1
1654771870000|2022-06-09 10:51:10|2500.8|2496.8|2500.9|2496.9|2500.9|2496.9|2500.8|2496.8|1
1654771880000|2022-06-09 10:51:20|2501.3|2497.3|2500.4|2496.4|2501.3|2497.3|2500.4|2496.4|0
1654771910000|2022-06-09 10:51:50|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|2500.3|2496.3|0
1654771920000|2022-06-09 10:52:00|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|2499.8|2495.8|0
1654771940000|2022-06-09 10:52:20|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|2499.3|2495.3|0
1654771990000|2022-06-09 10:53:10|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|2498.4|2494.4|1
1654772000000|2022-06-09 10:53:20|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|2498.3|2494.3|1
1654772010000|2022-06-09 10:53:30|||||||||1
1654772020000|2022-06-09 10:53:40|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|2498.2|2494.2|404
1654772040000|2022-06-09 10:54:00|2497.7|2493.7|2497.8|2493.8|2497.8|2493.8|2497.7|2493.7|2
1654772070000|2022-06-09 10:54:30|2497.7|2493.7|2496.7|2492.7|2497.7|2493.7|2496.7|2492.7|4
1654772120000|2022-06-09 10:55:20|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|3
1654772130000|2022-06-09 10:55:30|2494.8|2490.8|2494.2|2490.2|2494.8|2490.8|2494.2|2490.2|0
1654772140000|2022-06-09 10:55:40|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|0
1654772150000|2022-06-09 10:55:50|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|2494.8|2490.8|0
1654772160000|2022-06-09 10:56:00|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|2494.7|2490.7|7
1654772170000|2022-06-09 10:56:10|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|2494.3|2490.3|41
1654772180000|2022-06-09 10:56:20|||||||||1
1654772190000|2022-06-09 10:56:30|2493.7|2489.7|2494.2|2490.2|2494.2|2490.2|2493.7|2489.7|4
1654772200000|2022-06-09 10:56:40|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|1
1654772210000|2022-06-09 10:56:50|2494.2|2490.2|2494.2|2490.2|2494.2|2490.2|2493.7|2489.7|2
1654772220000|2022-06-09 10:57:00|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|2493.7|2489.7|1
1654772230000|2022-06-09 10:57:10|2493.2|2489.2|2493.3|2489.3|2493.3|2489.3|2493.2|2489.2|2
1654772240000|2022-06-09 10:57:20|2493.7|2489.7|2493.2|2489.2|2493.7|2489.7|2493.2|2489.2|2
1654772250000|2022-06-09 10:57:30|||||||||1
1654772260000|2022-06-09 10:57:40|2492.2|2488.2|2492.2|2488.2|2492.2|2488.2|2492.2|2488.2|2
1654772270000|2022-06-09 10:57:50|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|2491.2|2487.2|1
1654772280000|2022-06-09 10:58:00|||||||||2
1654772290000|2022-06-09 10:58:10|2491|2487|2490.2|2486.2|2491|2487|2490.2|2486.2|3
1654772420000|2022-06-09 11:00:20|2490.1|2486.1|2489.2|2485.2|2490.1|2486.1|2489.2|2485.2|1
1654772430000|2022-06-09 11:00:30|||||||||28
1654772440000|2022-06-09 11:00:40|||||||||401
1654772450000|2022-06-09 11:00:50|2490.6|2486.6|2491|2487|2492|2488|2490.6|2486.6|3
1654772460000|2022-06-09 11:01:00|2490.6|2486.6|2491.1|2487.1|2491.1|2487.1|2490.2|2486.2|3
1654772470000|2022-06-09 11:01:10|||||||||64
1654772480000|2022-06-09 11:01:20|2491.5|2487.5|2491.6|2487.6|2491.6|2487.6|2491.5|2487.5|64
1654772490000|2022-06-09 11:01:30|2491.2|2487.2|2491.6|2487.6|2491.6|2487.6|2491|2487|24
1654772500000|2022-06-09 11:01:40|||||||||81
1654772510000|2022-06-09 11:01:50|||||||||30
1654772520000|2022-06-09 11:02:00|||||||||5
1654772540000|2022-06-09 11:02:20|2490.7|2486.7|2491|2487|2491|2487|2490.6|2486.6|2
1654772550000|2022-06-09 11:02:30|||||||||3
1654772560000|2022-06-09 11:02:40|||||||||2
1654772570000|2022-06-09 11:02:50|||||||||4
1654772600000|2022-06-09 11:03:20|||||||||1
1654772640000|2022-06-09 11:04:00|||||||||1
1654772670000|2022-06-09 11:04:30|||||||||2
1654772680000|2022-06-09 11:04:40|||||||||31
1654772690000|2022-06-09 11:04:50|||||||||14
1654772710000|2022-06-09 11:05:10|||||||||207
1654772760000|2022-06-09 11:06:00|||||||||1
1654772770000|2022-06-09 11:06:10|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|2490.5|2486.5|1
1654772780000|2022-06-09 11:06:20|2491|2487|2490.5|2486.5|2491|2487|2490.1|2486.1|1
1654772790000|2022-06-09 11:06:30|2490|2486|2490|2486|2490|2486|2490|2486|0
1654772800000|2022-06-09 11:06:40|2490.1|2486.1|2490.5|2486.5|2490.5|2486.5|2490.1|2486.1|1
1654772820000|2022-06-09 11:07:00|2492.7|2488.7|2491|2487|2492.9|2488.9|2491|2487|2
1654772840000|2022-06-09 11:07:20|2491.1|2487.1|2491.5|2487.5|2491.5|2487.5|2491.1|2487.1|0
1654772850000|2022-06-09 11:07:30|2492|2488|2490.5|2486.5|2492|2488|2490.5|2486.5|2
1654772860000|2022-06-09 11:07:40|2490|2486|2490|2486|2490|2486|2490|2486|0
1654772870000|2022-06-09 11:07:50|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|2489.9|2485.9|3
1654772890000|2022-06-09 11:08:10|2489.4|2485.4|2488.9|2484.9|2489.5|2485.5|2488|2484|102
1654772900000|2022-06-09 11:08:20|||||||||11
1654772930000|2022-06-09 11:08:50|2489|2485|2489.4|2485.4|2489.4|2485.4|2489|2485|0
1654772940000|2022-06-09 11:09:00|2489.3|2485.3|2488.5|2484.5|2489.3|2485.3|2487.5|2483.5|7
1654772950000|2022-06-09 11:09:10|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|2488.9|2484.9|0
1654772970000|2022-06-09 11:09:30|2489.8|2485.8|2490.4|2486.4|2490.4|2486.4|2489.8|2485.8|3
1654772980000|2022-06-09 11:09:40|2489.9|2485.9|2490.4|2486.4|2490.4|2486.4|2489.9|2485.9|0
1654773010000|2022-06-09 11:10:10|2490|2486|2490|2486|2490|2486|2490|2486|0
1654773080000|2022-06-09 11:11:20|2490.4|2486.4|2491.9|2487.9|2492|2488|2490.4|2486.4|4
1654773090000|2022-06-09 11:11:30|2492|2488|2492|2488|2492|2488|2492|2488|0
1654773120000|2022-06-09 11:12:00|2491.1|2487.1|2491.4|2487.4|2491.5|2487.5|2490.9|2486.9|1
1654773130000|2022-06-09 11:12:10|2491|2487|2491.4|2487.4|2491.4|2487.4|2491|2487|1
1654773150000|2022-06-09 11:12:30|2491.9|2487.9|2492|2488|2492|2488|2491.9|2487.9|1
1654773160000|2022-06-09 11:12:40|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|0
1654773170000|2022-06-09 11:12:50|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|0
1654773230000|2022-06-09 11:13:50|||||||||1
1654773250000|2022-06-09 11:14:10|2491.2|2487.2|2493.4|2489.4|2493.4|2489.4|2491.2|2487.2|17
1654773260000|2022-06-09 11:14:20|2491.5|2487.5|2493|2489|2493|2489|2491.5|2487.5|1
1654773270000|2022-06-09 11:14:30|2493.4|2489.4|2493|2489|2493.4|2489.4|2493|2489|4
1654773280000|2022-06-09 11:14:40|2493.4|2489.4|2492.9|2488.9|2493.4|2489.4|2492.9|2488.9|2
1654773290000|2022-06-09 11:14:50|2493|2489|2492.9|2488.9|2493|2489|2492.9|2488.9|1
1654773300000|2022-06-09 11:15:00|2492.4|2488.4|2491.9|2487.9|2492.4|2488.4|2491.9|2487.9|0
1654773320000|2022-06-09 11:15:20|2492|2488|2492.1|2488.1|2492.4|2488.4|2492|2488|2
1654773330000|2022-06-09 11:15:30|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|1
1654773350000|2022-06-09 11:15:50|2492.4|2488.4|2492.5|2488.5|2492.5|2488.5|2492.4|2488.4|2
1654773360000|2022-06-09 11:16:00|2492|2488|2491.9|2487.9|2492|2488|2491.9|2487.9|0
1654773440000|2022-06-09 11:17:20|2491.1|2487.1|2491|2487|2491.1|2487.1|2490.9|2486.9|2
1654773450000|2022-06-09 11:17:30|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|2490.9|2486.9|1
1654773460000|2022-06-09 11:17:40|||||||||1
1654773490000|2022-06-09 11:18:10|2491.8|2487.8|2492.4|2488.4|2492.4|2488.4|2491.8|2487.8|6
1654773500000|2022-06-09 11:18:20|2491.5|2487.5|2493.4|2489.4|2493.4|2489.4|2491.5|2487.5|8
1654773520000|2022-06-09 11:18:40|||||||||4
1654773540000|2022-06-09 11:19:00|2492.4|2488.4|2492.5|2488.5|2492.5|2488.5|2492.4|2488.4|24
1654773550000|2022-06-09 11:19:10|2490.6|2486.6|2491.9|2487.9|2491.9|2487.9|2490.6|2486.6|2
1654773560000|2022-06-09 11:19:20|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|2491.5|2487.5|4
1654773590000|2022-06-09 11:19:50|2491.4|2487.4|2491.5|2487.5|2491.5|2487.5|2491.4|2487.4|3
1654773600000|2022-06-09 11:20:00|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|2491.9|2487.9|0
1654773620000|2022-06-09 11:20:20|2490.6|2486.6|2490.5|2486.5|2490.6|2486.6|2490.5|2486.5|1
1654773660000|2022-06-09 11:21:00|2489.6|2485.6|2489.6|2485.6|2489.6|2485.6|2489.5|2485.5|3
1654773670000|2022-06-09 11:21:10|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|2489.5|2485.5|1
1654773680000|2022-06-09 11:21:20|2489.6|2485.6|2490|2486|2490|2486|2489.6|2485.6|1
1654773720000|2022-06-09 11:22:00|2489.5|2485.5|2489.9|2485.9|2490|2486|2489.5|2485.5|0
1654773730000|2022-06-09 11:22:10|||||||||1
1654773760000|2022-06-09 11:22:40|2490|2486|2490.4|2486.4|2490.4|2486.4|2490|2486|0
1654773770000|2022-06-09 11:22:50|2490.5|2486.5|2490.5|2486.5|2490.6|2486.6|2490.5|2486.5|2
1654773900000|2022-06-09 11:25:00|2490.6|2486.6|2491.5|2487.5|2491.6|2487.6|2490.6|2486.6|9
1654773910000|2022-06-09 11:25:10|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|2491.4|2487.4|1
1654773920000|2022-06-09 11:25:20|2490.4|2486.4|2490|2486|2490.4|2486.4|2490|2486|1
1654773930000|2022-06-09 11:25:30|2490.4|2486.4|2489.5|2485.5|2490.4|2486.4|2489.5|2485.5|1
1654773940000|2022-06-09 11:25:40|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|2490.4|2486.4|0
1654773960000|2022-06-09 11:26:00|||||||||5
1654773970000|2022-06-09 11:26:10|2489.9|2485.9|2489.5|2485.5|2489.9|2485.9|2489.5|2485.5|38
1654774010000|2022-06-09 11:26:50|2487.9|2483.9|2488|2484|2488|2484|2487.4|2483.4|1
1654774020000|2022-06-09 11:27:00|2487.6|2483.6|2487.4|2483.4|2487.9|2483.9|2486.9|2482.9|6
1654774040000|2022-06-09 11:27:20|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|71
1654774050000|2022-06-09 11:27:30|2488.4|2484.4|2488.5|2484.5|2488.5|2484.5|2488.4|2484.4|3
1654774060000|2022-06-09 11:27:40|2488.9|2484.9|2486.6|2482.6|2488.9|2484.9|2486.5|2482.5|6
1654774070000|2022-06-09 11:27:50|||||||||80
1654774080000|2022-06-09 11:28:00|2486.5|2482.5|2486.4|2482.4|2486.5|2482.5|2485.9|2481.9|49
1654774090000|2022-06-09 11:28:10|2486.9|2482.9|2488.9|2484.9|2488.9|2484.9|2486.9|2482.9|21
1654774110000|2022-06-09 11:28:30|2489.3|2485.3|2488.9|2484.9|2489.3|2485.3|2488.9|2484.9|1
1654774120000|2022-06-09 11:28:40|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|2489.3|2485.3|0
1654774150000|2022-06-09 11:29:10|2488.9|2484.9|2487.9|2483.9|2488.9|2484.9|2487.9|2483.9|5
1654774160000|2022-06-09 11:29:20|||||||||2
1654774170000|2022-06-09 11:29:30|2485.8|2481.8|2486.9|2482.9|2486.9|2482.9|2485.8|2481.8|52
1654774180000|2022-06-09 11:29:40|2486.8|2482.8|2486.4|2482.4|2486.8|2482.8|2486|2482|4
1654774190000|2022-06-09 11:29:50|2485.9|2481.9|2486.9|2482.9|2486.9|2482.9|2485.9|2481.9|0
1654774200000|2022-06-09 11:30:00|2486.8|2482.8|2486.8|2482.8|2486.9|2482.9|2486.8|2482.8|8
1654774210000|2022-06-09 11:30:10|2486.9|2482.9|2487.4|2483.4|2487.4|2483.4|2486.9|2482.9|2
1654774220000|2022-06-09 11:30:20|2486.9|2482.9|2487.8|2483.8|2489.3|2485.3|2486.9|2482.9|10
1654774230000|2022-06-09 11:30:30|2487.4|2483.4|2488.5|2484.5|2488.5|2484.5|2486.9|2482.9|71
1654774240000|2022-06-09 11:30:40|||||||||1
1654774250000|2022-06-09 11:30:50|2488.4|2484.4|2487.5|2483.5|2488.4|2484.4|2487.5|2483.5|2
1654774260000|2022-06-09 11:31:00|2488|2484|2488.1|2484.1|2488.4|2484.4|2487.6|2483.6|0
1654774270000|2022-06-09 11:31:10|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|2488.5|2484.5|0
1654774280000|2022-06-09 11:31:20|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|4
1654774300000|2022-06-09 11:31:40|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|2488.4|2484.4|0
1654774310000|2022-06-09 11:31:50|||||||||1
1654774320000|2022-06-09 11:32:00|2487.9|2483.9|2488.9|2484.9|2488.9|2484.9|2487.9|2483.9|1
1654774340000|2022-06-09 11:32:20|2489.9|2485.9|2490.4|2486.4|2490.4|2486.4|2489.9|2485.9|18
1654774350000|2022-06-09 11:32:30|2490.3|2486.3|2489.4|2485.4|2490.3|2486.3|2489.4|2485.4|52
1654774360000|2022-06-09 11:32:40|2488.9|2484.9|2490.4|2486.4|2490.4|2486.4|2488.9|2484.9|6
1654774370000|2022-06-09 11:32:50|2490.3|2486.3|2488.9|2484.9|2490.3|2486.3|2487.9|2483.9|7
1654774390000|2022-06-09 11:33:10|2488.8|2484.8|2487.9|2483.9|2488.8|2484.8|2487.4|2483.4|2
1654774400000|2022-06-09 11:33:20|2488.9|2484.9|2487.8|2483.8|2488.9|2484.9|2486.9|2482.9|4
1654774420000|2022-06-09 11:33:40|2487.9|2483.9|2487.8|2483.8|2487.9|2483.9|2487.8|2483.8|1
1654774430000|2022-06-09 11:33:50|||||||||1
1654774440000|2022-06-09 11:34:00|2489.3|2485.3|2489.8|2485.8|2490.3|2486.3|2489.3|2485.3|14
1654774450000|2022-06-09 11:34:10|2487.9|2483.9|2487.9|2483.9|2488.9|2484.9|2487.9|2483.9|2
1654774460000|2022-06-09 11:34:20|2488.3|2484.3|2488.4|2484.4|2488.4|2484.4|2488.3|2484.3|1
1654774470000|2022-06-09 11:34:30|2488.8|2484.8|2487.9|2483.9|2488.8|2484.8|2487.9|2483.9|5
1654774480000|2022-06-09 11:34:40|2488.3|2484.3|2488.3|2484.3|2488.4|2484.4|2488.3|2484.3|3
1654774490000|2022-06-09 11:34:50|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|0
1654774500000|2022-06-09 11:35:00|2488.1|2484.1|2489.4|2485.4|2490.4|2486.4|2488.1|2484.1|1
1654774520000|2022-06-09 11:35:20|2489.5|2485.5|2488.9|2484.9|2490.4|2486.4|2488.9|2484.9|4
1654774540000|2022-06-09 11:35:40|2488.1|2484.1|2486.9|2482.9|2488.1|2484.1|2486.9|2482.9|10
1654774560000|2022-06-09 11:36:00|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|2487.8|2483.8|0
1654774570000|2022-06-09 11:36:10|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|2487.3|2483.3|0
1654774580000|2022-06-09 11:36:20|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2486.3|2482.3|2
1654774590000|2022-06-09 11:36:30|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|2482.4|2478.4|9
1654774600000|2022-06-09 11:36:40|2483.9|2479.9|2483.4|2479.4|2483.9|2479.9|2483.4|2479.4|7
1654774610000|2022-06-09 11:36:50|2483.9|2479.9|2484.4|2480.4|2484.4|2480.4|2483.9|2479.9|7
1654774620000|2022-06-09 11:37:00|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2483.8|2479.8|1
1654774630000|2022-06-09 11:37:10|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|2484.3|2480.3|1
1654774640000|2022-06-09 11:37:20|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|2484.4|2480.4|3
1654774660000|2022-06-09 11:37:40|2485.3|2481.3|2484.9|2480.9|2485.3|2481.3|2484.9|2480.9|1
1654774680000|2022-06-09 11:38:00|2484.4|2480.4|2484.4|2480.4|2484.9|2480.9|2484|2480|6
1654774690000|2022-06-09 11:38:10|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|0
1654774700000|2022-06-09 11:38:20|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|2485.4|2481.4|3
1654774710000|2022-06-09 11:38:30|2484.4|2480.4|2484.4|2480.4|2484.9|2480.9|2484.4|2480.4|1
1654774720000|2022-06-09 11:38:40|2484.3|2480.3|2483.4|2479.4|2484.3|2480.3|2483.4|2479.4|1
1654774740000|2022-06-09 11:39:00|||||||||1
1654774760000|2022-06-09 11:39:20|||||||||1
1654774780000|2022-06-09 11:39:40|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2483.8|2479.8|2
1654774800000|2022-06-09 11:40:00|2484|2480|2484.4|2480.4|2484.4|2480.4|2484|2480|2
1654774810000|2022-06-09 11:40:10|2484|2480|2484.4|2480.4|2484.4|2480.4|2484|2480|2
1654774850000|2022-06-09 11:40:50|||||||||2
1654774860000|2022-06-09 11:41:00|2484.9|2480.9|2484.4|2480.4|2484.9|2480.9|2484|2480|5
1654774870000|2022-06-09 11:41:10|2483.6|2479.6|2484.4|2480.4|2484.4|2480.4|2483.6|2479.6|5
1654774880000|2022-06-09 11:41:20|||||||||1
1654774920000|2022-06-09 11:42:00|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|2484.9|2480.9|1
1654774940000|2022-06-09 11:42:20|2485.3|2481.3|2485.9|2481.9|2485.9|2481.9|2485.3|2481.3|2
1654774950000|2022-06-09 11:42:30|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|1
1654774960000|2022-06-09 11:42:40|2487.4|2483.4|2487.9|2483.9|2487.9|2483.9|2487.4|2483.4|2
1654774970000|2022-06-09 11:42:50|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|2486.9|2482.9|4
1654774980000|2022-06-09 11:43:00|2487.4|2483.4|2486.8|2482.8|2487.4|2483.4|2486.8|2482.8|0
1654774990000|2022-06-09 11:43:10|2485.9|2481.9|2488.4|2484.4|2488.4|2484.4|2485.9|2481.9|3
1654775000000|2022-06-09 11:43:20|2487.1|2483.1|2486.8|2482.8|2487.1|2483.1|2485.4|2481.4|10
1654775010000|2022-06-09 11:43:30|2485.9|2481.9|2486.9|2482.9|2488.3|2484.3|2485.9|2481.9|6
1654775030000|2022-06-09 11:43:50|2486.8|2482.8|2486.9|2482.9|2487.4|2483.4|2486.4|2482.4|6
1654775040000|2022-06-09 11:44:00|2486.1|2482.1|2486.9|2482.9|2486.9|2482.9|2485.9|2481.9|2
1654775050000|2022-06-09 11:44:10|2487|2483|2487.5|2483.5|2487.5|2483.5|2487|2483|2
1654775080000|2022-06-09 11:44:40|||||||||5
1654775100000|2022-06-09 11:45:00|||||||||1
1654775110000|2022-06-09 11:45:10|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|2487.4|2483.4|1
1654775120000|2022-06-09 11:45:20|2487.5|2483.5|2487.5|2483.5|2487.6|2483.6|2487.5|2483.5|3
1654775140000|2022-06-09 11:45:40|2487.7|2483.7|2487.5|2483.5|2488.6|2484.6|2487.5|2483.5|8
1654775160000|2022-06-09 11:46:00|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|2487.9|2483.9|0
1654775170000|2022-06-09 11:46:10|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|2487.5|2483.5|0
1654775180000|2022-06-09 11:46:20|||||||||4
1654775200000|2022-06-09 11:46:40|||||||||1
1654775210000|2022-06-09 11:46:50|2485.9|2481.9|2484.9|2480.9|2485.9|2481.9|2484.9|2480.9|6
1654775220000|2022-06-09 11:47:00|2484.8|2480.8|2483.4|2479.4|2484.8|2480.8|2483|2479|2
1654775240000|2022-06-09 11:47:20|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|2483.9|2479.9|1
1654775260000|2022-06-09 11:47:40|2482.9|2478.9|2483.4|2479.4|2483.4|2479.4|2482.9|2478.9|0
1654775270000|2022-06-09 11:47:50|||||||||8
1654775300000|2022-06-09 11:48:20|2482.9|2478.9|2483.4|2479.4|2483.4|2479.4|2482.9|2478.9|2
1654775320000|2022-06-09 11:48:40|||||||||1
1654775340000|2022-06-09 11:49:00|2483|2479|2482.4|2478.4|2484.4|2480.4|2482.4|2478.4|17
1654775350000|2022-06-09 11:49:10|2483.4|2479.4|2483|2479|2483.5|2479.5|2482.4|2478.4|17
1654775370000|2022-06-09 11:49:30|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|2483.4|2479.4|0
1654775390000|2022-06-09 11:49:50|||||||||5
1654775400000|2022-06-09 11:50:00|2483.9|2479.9|2483.9|2479.9|2484.4|2480.4|2483.9|2479.9|2
1654775430000|2022-06-09 11:50:30|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.4|2479.4|0
1654775440000|2022-06-09 11:50:40|||||||||8
1654775450000|2022-06-09 11:50:50|2483.6|2479.6|2484.5|2480.5|2484.5|2480.5|2483.6|2479.6|0
1654775460000|2022-06-09 11:51:00|2484|2480|2483.9|2479.9|2484.1|2480.1|2483.9|2479.9|0
1654775470000|2022-06-09 11:51:10|2484|2480|2484.1|2480.1|2484.1|2480.1|2483.9|2479.9|1
1654775480000|2022-06-09 11:51:20|2484|2480|2484.5|2480.5|2484.5|2480.5|2484|2480|0
1654775490000|2022-06-09 11:51:30|||||||||1
1654775500000|2022-06-09 11:51:40|2484.4|2480.4|2483.9|2479.9|2484.4|2480.4|2483.9|2479.9|0
1654775510000|2022-06-09 11:51:50|2484|2480|2484|2480|2484|2480|2484|2480|6
1654775520000|2022-06-09 11:52:00|2483.9|2479.9|2483|2479|2483.9|2479.9|2482.6|2478.6|8
1654775530000|2022-06-09 11:52:10|2483.4|2479.4|2483.6|2479.6|2483.9|2479.9|2483|2479|14
1654775540000|2022-06-09 11:52:20|2483.5|2479.5|2484.5|2480.5|2484.5|2480.5|2483.5|2479.5|3
1654775560000|2022-06-09 11:52:40|2484.4|2480.4|2483.9|2479.9|2484.4|2480.4|2483.9|2479.9|1
1654775570000|2022-06-09 11:52:50|||||||||8
1654775650000|2022-06-09 11:54:10|2483.6|2479.6|2484|2480|2484.4|2480.4|2483.6|2479.6|5
1654775660000|2022-06-09 11:54:20|2483.6|2479.6|2483.5|2479.5|2483.6|2479.6|2483.5|2479.5|1
1654775670000|2022-06-09 11:54:30|2482.5|2478.5|2482.5|2478.5|2483.5|2479.5|2482.5|2478.5|0
1654775680000|2022-06-09 11:54:40|2483|2479|2483|2479|2483|2479|2483|2479|0
1654775690000|2022-06-09 11:54:50|||||||||1
1654775700000|2022-06-09 11:55:00|||||||||4
1654775730000|2022-06-09 11:55:30|||||||||7
1654775750000|2022-06-09 11:55:50|||||||||2
1654775760000|2022-06-09 11:56:00|2483.5|2479.5|2483|2479|2483.5|2479.5|2483|2479|1
1654775800000|2022-06-09 11:56:40|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|9
1654775820000|2022-06-09 11:57:00|2483|2479|2483|2479|2483|2479|2483|2479|0
1654775830000|2022-06-09 11:57:10|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|0
1654775850000|2022-06-09 11:57:30|2483|2479|2483.5|2479.5|2483.5|2479.5|2483|2479|1
1654775860000|2022-06-09 11:57:40|2483|2479|2483|2479|2483|2479|2483|2479|0
1654775870000|2022-06-09 11:57:50|||||||||1
1654775890000|2022-06-09 11:58:10|||||||||7
1654775910000|2022-06-09 11:58:30|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|2482.5|2478.5|1
1654775920000|2022-06-09 11:58:40|2483.5|2479.5|2482.5|2478.5|2483.5|2479.5|2482.5|2478.5|1
1654775940000|2022-06-09 11:59:00|2483|2479|2483|2479|2483|2479|2483|2479|0
1654775950000|2022-06-09 11:59:10|||||||||8
1654775960000|2022-06-09 11:59:20|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|0
1654775970000|2022-06-09 11:59:30|||||||||5
1654775980000|2022-06-09 11:59:40|2483.4|2479.4|2483|2479|2483.4|2479.4|2483|2479|1
1654776000000|2022-06-09 12:00:00|2484.5|2480.5|2482.5|2478.5|2485.5|2481.5|2482.5|2478.5|180
1654776010000|2022-06-09 12:00:10|||||||||2
1654776020000|2022-06-09 12:00:20|||||||||4
1654776030000|2022-06-09 12:00:30|||||||||14
1654776050000|2022-06-09 12:00:50|2484.2|2480.2|2483.5|2479.5|2484.5|2480.5|2483.5|2479.5|3
1654776060000|2022-06-09 12:01:00|2483.3|2479.3|2482.3|2478.3|2483.3|2479.3|2482.3|2478.3|21
1654776070000|2022-06-09 12:01:10|||||||||1
1654776080000|2022-06-09 12:01:20|||||||||3
1654776090000|2022-06-09 12:01:30|||||||||1
1654776100000|2022-06-09 12:01:40|||||||||2
1654776110000|2022-06-09 12:01:50|||||||||1
1654776120000|2022-06-09 12:02:00|2480.3|2476.3|2479.3|2475.3|2480.3|2476.3|2479.3|2475.3|3
1654776130000|2022-06-09 12:02:10|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478|2474|6
1654776140000|2022-06-09 12:02:20|||||||||1
1654776150000|2022-06-09 12:02:30|2479.3|2475.3|2478.5|2474.5|2479.4|2475.4|2478|2474|22
1654776160000|2022-06-09 12:02:40|2478|2474|2478|2474|2478|2474|2478|2474|2
1654776170000|2022-06-09 12:02:50|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2477.6|2473.6|16
1654776180000|2022-06-09 12:03:00|2478|2474|2478.4|2474.4|2479.4|2475.4|2478|2474|8
1654776190000|2022-06-09 12:03:10|2478.5|2474.5|2477.5|2473.5|2478.5|2474.5|2477.5|2473.5|1
1654776200000|2022-06-09 12:03:20|2476.5|2472.5|2478|2474|2478.4|2474.4|2476.5|2472.5|7
1654776210000|2022-06-09 12:03:30|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2476.5|2472.5|8
1654776220000|2022-06-09 12:03:40|2476.6|2472.6|2477.5|2473.5|2478|2474|2476.6|2472.6|296
1654776230000|2022-06-09 12:03:50|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|2478.5|2474.5|12
1654776250000|2022-06-09 12:04:10|2479.6|2475.6|2480.5|2476.5|2480.5|2476.5|2479.6|2475.6|10
1654776260000|2022-06-09 12:04:20|2480.6|2476.6|2480.5|2476.5|2480.6|2476.6|2480.5|2476.5|18
1654776270000|2022-06-09 12:04:30|||||||||1
1654776280000|2022-06-09 12:04:40|2479.6|2475.6|2479.5|2475.5|2479.6|2475.6|2479.5|2475.5|6
1654776290000|2022-06-09 12:04:50|2480.4|2476.4|2480.5|2476.5|2480.5|2476.5|2480.4|2476.4|11
1654776300000|2022-06-09 12:05:00|2480|2476|2480.5|2476.5|2480.5|2476.5|2480|2476|139
1654776310000|2022-06-09 12:05:10|||||||||15
1654776330000|2022-06-09 12:05:30|||||||||1
1654776340000|2022-06-09 12:05:40|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2480.6|2476.6|2
1654776350000|2022-06-09 12:05:50|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2
1654776380000|2022-06-09 12:06:20|||||||||7
1654776390000|2022-06-09 12:06:30|||||||||8
1654776400000|2022-06-09 12:06:40|||||||||1
1654776420000|2022-06-09 12:07:00|2480.5|2476.5|2480|2476|2480.5|2476.5|2480|2476|6
1654776430000|2022-06-09 12:07:10|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|23
1654776460000|2022-06-09 12:07:40|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|2481.5|2477.5|6
1654776480000|2022-06-09 12:08:00|||||||||2
1654776490000|2022-06-09 12:08:10|||||||||3
1654776500000|2022-06-09 12:08:20|2481.4|2477.4|2481|2477|2481.4|2477.4|2481|2477|1
1654776520000|2022-06-09 12:08:40|||||||||10
1654776530000|2022-06-09 12:08:50|2480.1|2476.1|2480.4|2476.4|2480.5|2476.5|2480.1|2476.1|2
1654776540000|2022-06-09 12:09:00|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|3
1654776550000|2022-06-09 12:09:10|||||||||1
1654776570000|2022-06-09 12:09:30|||||||||1
1654776580000|2022-06-09 12:09:40|||||||||2
1654776590000|2022-06-09 12:09:50|||||||||1
1654776600000|2022-06-09 12:10:00|||||||||8
1654776610000|2022-06-09 12:10:10|2476.4|2472.4|2475.5|2471.5|2476.4|2472.4|2475.5|2471.5|19
1654776630000|2022-06-09 12:10:30|2475|2471|2474.5|2470.5|2475|2471|2474.5|2470.5|1
1654776640000|2022-06-09 12:10:40|2475|2471|2476.5|2472.5|2476.5|2472.5|2475|2471|16
1654776650000|2022-06-09 12:10:50|2476.6|2472.6|2477|2473|2477.5|2473.5|2476.5|2472.5|8
1654776660000|2022-06-09 12:11:00|||||||||5
1654776670000|2022-06-09 12:11:10|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|3
1654776680000|2022-06-09 12:11:20|||||||||2
1654776690000|2022-06-09 12:11:30|||||||||7
1654776700000|2022-06-09 12:11:40|2477.5|2473.5|2477.6|2473.6|2477.6|2473.6|2477.5|2473.5|14
1654776720000|2022-06-09 12:12:00|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|1
1654776730000|2022-06-09 12:12:10|||||||||6
1654776740000|2022-06-09 12:12:20|||||||||39
1654776750000|2022-06-09 12:12:30|||||||||30
1654776760000|2022-06-09 12:12:40|||||||||28
1654776770000|2022-06-09 12:12:50|||||||||32
1654776780000|2022-06-09 12:13:00|2477.6|2473.6|2477.5|2473.5|2477.6|2473.6|2477.5|2473.5|21
1654776790000|2022-06-09 12:13:10|||||||||20
1654776800000|2022-06-09 12:13:20|||||||||16
1654776810000|2022-06-09 12:13:30|||||||||11
1654776820000|2022-06-09 12:13:40|||||||||23
1654776830000|2022-06-09 12:13:50|||||||||6
1654776840000|2022-06-09 12:14:00|2477.4|2473.4|2477|2473|2477.4|2473.4|2476.5|2472.5|6
1654776850000|2022-06-09 12:14:10|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|4
1654776860000|2022-06-09 12:14:20|||||||||18
1654776870000|2022-06-09 12:14:30|2475|2471|2474.5|2470.5|2475|2471|2474.5|2470.5|58
1654776880000|2022-06-09 12:14:40|||||||||20
1654776890000|2022-06-09 12:14:50|2474.6|2470.6|2475|2471|2475.5|2471.5|2474.6|2470.6|18
1654776900000|2022-06-09 12:15:00|||||||||1
1654776910000|2022-06-09 12:15:10|||||||||5
1654776920000|2022-06-09 12:15:20|2474.5|2470.5|2475|2471|2475|2471|2474.5|2470.5|10
1654776930000|2022-06-09 12:15:30|||||||||1
1654776940000|2022-06-09 12:15:40|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|0
1654776950000|2022-06-09 12:15:50|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476|2472|12
1654776960000|2022-06-09 12:16:00|2478.5|2474.5|2477.6|2473.6|2479.3|2475.3|2477.5|2473.5|15
1654776970000|2022-06-09 12:16:10|2477|2473|2477|2473|2477|2473|2476.5|2472.5|3
1654776990000|2022-06-09 12:16:30|2478|2474|2478|2474|2478|2474|2478|2474|4
1654777000000|2022-06-09 12:16:40|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|4
1654777030000|2022-06-09 12:17:10|2477|2473|2475.6|2471.6|2477|2473|2475.6|2471.6|5
1654777040000|2022-06-09 12:17:20|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|9
1654777050000|2022-06-09 12:17:30|||||||||3
1654777060000|2022-06-09 12:17:40|2475|2471|2475|2471|2475|2471|2475|2471|2
1654777080000|2022-06-09 12:18:00|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|2475.5|2471.5|5
1654777090000|2022-06-09 12:18:10|2474.6|2470.6|2472.5|2468.5|2474.6|2470.6|2472|2468|9
1654777100000|2022-06-09 12:18:20|2472.6|2468.6|2473.5|2469.5|2473.5|2469.5|2472.6|2468.6|1
1654777110000|2022-06-09 12:18:30|2472.6|2468.6|2473.5|2469.5|2473.5|2469.5|2472.6|2468.6|1
1654777120000|2022-06-09 12:18:40|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|5
1654777130000|2022-06-09 12:18:50|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|7
1654777140000|2022-06-09 12:19:00|2473|2469|2472.5|2468.5|2473.3|2469.3|2472|2468|5
1654777150000|2022-06-09 12:19:10|2472|2468|2471.6|2467.6|2472|2468|2471.6|2467.6|7
1654777160000|2022-06-09 12:19:20|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|4
1654777170000|2022-06-09 12:19:30|2470.5|2466.5|2469.6|2465.6|2470.5|2466.5|2469.6|2465.6|14
1654777180000|2022-06-09 12:19:40|2470.5|2466.5|2470.6|2466.6|2471|2467|2469.6|2465.6|10
1654777200000|2022-06-09 12:20:00|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|12
1654777210000|2022-06-09 12:20:10|2470.6|2466.6|2470|2466|2471|2467|2470|2466|5
1654777220000|2022-06-09 12:20:20|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2
1654777230000|2022-06-09 12:20:30|2470|2466|2469.6|2465.6|2470|2466|2469.6|2465.6|5
1654777250000|2022-06-09 12:20:50|||||||||1
1654777260000|2022-06-09 12:21:00|||||||||2
1654777270000|2022-06-09 12:21:10|2469.1|2465.1|2468.5|2464.5|2469.1|2465.1|2468.5|2464.5|18
1654777280000|2022-06-09 12:21:20|2465.5|2461.5|2465.5|2461.5|2466.4|2462.4|2465.5|2461.5|27
1654777290000|2022-06-09 12:21:30|2465|2461|2463.4|2459.4|2465|2461|2462.5|2458.5|11
1654777300000|2022-06-09 12:21:40|2463|2459|2463.5|2459.5|2464.5|2460.5|2462.5|2458.5|6
1654777310000|2022-06-09 12:21:50|2463.4|2459.4|2463|2459|2463.9|2459.9|2462.4|2458.4|2
1654777320000|2022-06-09 12:22:00|2464.5|2460.5|2464.4|2460.4|2464.5|2460.5|2464.4|2460.4|2
1654777330000|2022-06-09 12:22:10|2464.5|2460.5|2464.4|2460.4|2465.3|2461.3|2464.4|2460.4|4
1654777340000|2022-06-09 12:22:20|2463.4|2459.4|2462.9|2458.9|2463.4|2459.4|2462.9|2458.9|5
1654777350000|2022-06-09 12:22:30|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|4
1654777360000|2022-06-09 12:22:40|2463.9|2459.9|2464.9|2460.9|2464.9|2460.9|2463.4|2459.4|7
1654777370000|2022-06-09 12:22:50|2464.4|2460.4|2465|2461|2465|2461|2463.5|2459.5|6
1654777380000|2022-06-09 12:23:00|2465.4|2461.4|2465.5|2461.5|2465.5|2461.5|2465.4|2461.4|2
1654777390000|2022-06-09 12:23:10|||||||||4
1654777400000|2022-06-09 12:23:20|2466.3|2462.3|2461.8|2457.8|2466.5|2462.5|2461.8|2457.8|208
1654777410000|2022-06-09 12:23:30|2461.9|2457.9|2462.3|2458.3|2462.3|2458.3|2461.9|2457.9|7
1654777420000|2022-06-09 12:23:40|2462.4|2458.4|2462.8|2458.8|2463.4|2459.4|2462.4|2458.4|9
1654777430000|2022-06-09 12:23:50|2463.3|2459.3|2462.8|2458.8|2463.8|2459.8|2462.8|2458.8|2
1654777440000|2022-06-09 12:24:00|2462.3|2458.3|2464.4|2460.4|2464.9|2460.9|2462.3|2458.3|23
1654777450000|2022-06-09 12:24:10|||||||||2
1654777460000|2022-06-09 12:24:20|2463.3|2459.3|2463.4|2459.4|2463.4|2459.4|2463.3|2459.3|3
1654777470000|2022-06-09 12:24:30|2463.3|2459.3|2462.9|2458.9|2463.3|2459.3|2462.9|2458.9|0
1654777480000|2022-06-09 12:24:40|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|1
1654777490000|2022-06-09 12:24:50|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|0
1654777500000|2022-06-09 12:25:00|2461.8|2457.8|2461.8|2457.8|2462.3|2458.3|2461.8|2457.8|1
1654777510000|2022-06-09 12:25:10|2461.4|2457.4|2462.3|2458.3|2462.4|2458.4|2461.4|2457.4|9
1654777530000|2022-06-09 12:25:30|2462.8|2458.8|2462.3|2458.3|2462.8|2458.8|2462.3|2458.3|17
1654777540000|2022-06-09 12:25:40|2461.5|2457.5|2462.4|2458.4|2462.4|2458.4|2461.4|2457.4|7
1654777550000|2022-06-09 12:25:50|2462.9|2458.9|2462.4|2458.4|2462.9|2458.9|2462.4|2458.4|16
1654777560000|2022-06-09 12:26:00|2462.3|2458.3|2461.8|2457.8|2462.3|2458.3|2461.8|2457.8|1
1654777570000|2022-06-09 12:26:10|||||||||4
1654777580000|2022-06-09 12:26:20|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2461.5|2457.5|4
1654777590000|2022-06-09 12:26:30|2461.9|2457.9|2464|2460|2464.4|2460.4|2461.9|2457.9|8
1654777600000|2022-06-09 12:26:40|2463|2459|2463|2459|2463.4|2459.4|2463|2459|3
1654777610000|2022-06-09 12:26:50|2463.4|2459.4|2464.3|2460.3|2464.3|2460.3|2463.4|2459.4|10
1654777620000|2022-06-09 12:27:00|2464.4|2460.4|2463.8|2459.8|2464.4|2460.4|2463.8|2459.8|5
1654777630000|2022-06-09 12:27:10|2464.3|2460.3|2463.8|2459.8|2464.3|2460.3|2463.8|2459.8|0
1654777640000|2022-06-09 12:27:20|||||||||3
1654777650000|2022-06-09 12:27:30|||||||||2
1654777660000|2022-06-09 12:27:40|||||||||8
1654777670000|2022-06-09 12:27:50|||||||||3
1654777680000|2022-06-09 12:28:00|||||||||19
1654777690000|2022-06-09 12:28:10|||||||||1
1654777700000|2022-06-09 12:28:20|2463.9|2459.9|2463.8|2459.8|2463.9|2459.9|2463.8|2459.8|3
1654777710000|2022-06-09 12:28:30|2463.4|2459.4|2464.6|2460.6|2464.6|2460.6|2463.4|2459.4|104
1654777720000|2022-06-09 12:28:40|2464.5|2460.5|2466.5|2462.5|2466.6|2462.6|2464.5|2460.5|12
1654777730000|2022-06-09 12:28:50|2466.1|2462.1|2466.5|2462.5|2466.5|2462.5|2466|2462|3
1654777740000|2022-06-09 12:29:00|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2
1654777750000|2022-06-09 12:29:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|3
1654777760000|2022-06-09 12:29:20|||||||||1
1654777770000|2022-06-09 12:29:30|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|1
1654777780000|2022-06-09 12:29:40|2465.6|2461.6|2466.1|2462.1|2466.1|2462.1|2465.6|2461.6|14
1654777790000|2022-06-09 12:29:50|2466.5|2462.5|2466.5|2462.5|2466.6|2462.6|2466.5|2462.5|5
1654777800000|2022-06-09 12:30:00|||||||||1
1654777810000|2022-06-09 12:30:10|||||||||1
1654777820000|2022-06-09 12:30:20|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|1
1654777830000|2022-06-09 12:30:30|||||||||4
1654777840000|2022-06-09 12:30:40|2467.2|2463.2|2469.1|2465.1|2469.1|2465.1|2467.2|2463.2|10
1654777850000|2022-06-09 12:30:50|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2469.5|2465.5|1
1654777860000|2022-06-09 12:31:00|2470.5|2466.5|2470.6|2466.6|2470.6|2466.6|2470|2466|2
1654777870000|2022-06-09 12:31:10|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|1
1654777880000|2022-06-09 12:31:20|2471|2467|2471|2467|2471.1|2467.1|2471|2467|3
1654777890000|2022-06-09 12:31:30|2470.6|2466.6|2469.5|2465.5|2470.6|2466.6|2469.5|2465.5|3
1654777900000|2022-06-09 12:31:40|2468.6|2464.6|2469|2465|2469|2465|2468.6|2464.6|2
1654777920000|2022-06-09 12:32:00|2468.6|2464.6|2468|2464|2468.6|2464.6|2468|2464|9
1654777930000|2022-06-09 12:32:10|||||||||7
1654777940000|2022-06-09 12:32:20|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|1
1654777950000|2022-06-09 12:32:30|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|4
1654777960000|2022-06-09 12:32:40|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|1
1654777970000|2022-06-09 12:32:50|2468|2464|2468.6|2464.6|2468.6|2464.6|2468|2464|24
1654777980000|2022-06-09 12:33:00|2469.5|2465.5|2471.1|2467.1|2471.1|2467.1|2469.5|2465.5|4
1654777990000|2022-06-09 12:33:10|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|25
1654778000000|2022-06-09 12:33:20|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470|2466|115
1654778010000|2022-06-09 12:33:30|||||||||4
1654778020000|2022-06-09 12:33:40|2469.6|2465.6|2469.2|2465.2|2469.6|2465.6|2469.2|2465.2|30
1654778030000|2022-06-09 12:33:50|2469.7|2465.7|2471.6|2467.6|2471.6|2467.6|2469.7|2465.7|4
1654778040000|2022-06-09 12:34:00|2471.2|2467.2|2470.6|2466.6|2471.2|2467.2|2470.6|2466.6|2
1654778050000|2022-06-09 12:34:10|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2
1654778060000|2022-06-09 12:34:20|2470.6|2466.6|2469.6|2465.6|2470.6|2466.6|2469.6|2465.6|13
1654778070000|2022-06-09 12:34:30|2469.1|2465.1|2463.4|2459.4|2469.6|2465.6|2462.5|2458.5|101
1654778080000|2022-06-09 12:34:40|2463|2459|2463|2459|2463.5|2459.5|2463|2459|134
1654778090000|2022-06-09 12:34:50|2464.3|2460.3|2464.5|2460.5|2464.5|2460.5|2464.3|2460.3|10
1654778100000|2022-06-09 12:35:00|2464|2460|2464|2460|2464|2460|2464|2460|3
1654778110000|2022-06-09 12:35:10|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|5
1654778120000|2022-06-09 12:35:20|2464.1|2460.1|2465|2461|2465|2461|2464.1|2460.1|1
1654778130000|2022-06-09 12:35:30|2464.5|2460.5|2464.6|2460.6|2465.5|2461.5|2464.5|2460.5|2
1654778140000|2022-06-09 12:35:40|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|0
1654778150000|2022-06-09 12:35:50|2465|2461|2465|2461|2465.1|2461.1|2465|2461|61
1654778160000|2022-06-09 12:36:00|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|3
1654778170000|2022-06-09 12:36:10|||||||||1
1654778180000|2022-06-09 12:36:20|2464.6|2460.6|2464|2460|2464.6|2460.6|2464|2460|3
1654778190000|2022-06-09 12:36:30|2464.5|2460.5|2464.1|2460.1|2465|2461|2464|2460|10
1654778200000|2022-06-09 12:36:40|2465|2461|2465|2461|2465|2461|2465|2461|21
1654778220000|2022-06-09 12:37:00|2464.5|2460.5|2465|2461|2465|2461|2464.5|2460.5|3
1654778230000|2022-06-09 12:37:10|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1654778240000|2022-06-09 12:37:20|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|0
1654778250000|2022-06-09 12:37:30|||||||||5
1654778280000|2022-06-09 12:38:00|||||||||2
1654778310000|2022-06-09 12:38:30|2463|2459|2462.5|2458.5|2463|2459|2462.5|2458.5|21
1654778320000|2022-06-09 12:38:40|2462.4|2458.4|2462.4|2458.4|2462.5|2458.5|2462.4|2458.4|12
1654778340000|2022-06-09 12:39:00|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.4|2458.4|2
1654778350000|2022-06-09 12:39:10|2462.4|2458.4|2463.4|2459.4|2463.9|2459.9|2462.4|2458.4|4
1654778360000|2022-06-09 12:39:20|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|1
1654778370000|2022-06-09 12:39:30|2463.9|2459.9|2464|2460|2464|2460|2463.5|2459.5|3
1654778380000|2022-06-09 12:39:40|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|1
1654778400000|2022-06-09 12:40:00|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2
1654778410000|2022-06-09 12:40:10|2463.5|2459.5|2463.4|2459.4|2463.5|2459.5|2463.4|2459.4|1
1654778430000|2022-06-09 12:40:30|||||||||1
1654778460000|2022-06-09 12:41:00|||||||||2
1654778470000|2022-06-09 12:41:10|||||||||20
1654778480000|2022-06-09 12:41:20|2463.5|2459.5|2463.4|2459.4|2464.4|2460.4|2463.4|2459.4|1
1654778490000|2022-06-09 12:41:30|||||||||1
1654778500000|2022-06-09 12:41:40|2462.5|2458.5|2461.9|2457.9|2462.5|2458.5|2461.9|2457.9|1
1654778510000|2022-06-09 12:41:50|||||||||3
1654778520000|2022-06-09 12:42:00|2461.5|2457.5|2460.4|2456.4|2461.5|2457.5|2460.4|2456.4|4
1654778550000|2022-06-09 12:42:30|||||||||2
1654778560000|2022-06-09 12:42:40|||||||||5
1654778570000|2022-06-09 12:42:50|2460.9|2456.9|2460.9|2456.9|2461.4|2457.4|2460.9|2456.9|10
1654778580000|2022-06-09 12:43:00|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|1
1654778600000|2022-06-09 12:43:20|||||||||2
1654778610000|2022-06-09 12:43:30|||||||||4
1654778620000|2022-06-09 12:43:40|2460.5|2456.5|2460.4|2456.4|2460.5|2456.5|2460.4|2456.4|1
1654778630000|2022-06-09 12:43:50|||||||||4
1654778640000|2022-06-09 12:44:00|2460.9|2456.9|2461|2457|2461|2457|2460.9|2456.9|6
1654778650000|2022-06-09 12:44:10|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|0
1654778660000|2022-06-09 12:44:20|2460.5|2456.5|2460.4|2456.4|2460.5|2456.5|2460.4|2456.4|0
1654778670000|2022-06-09 12:44:30|||||||||1
1654778700000|2022-06-09 12:45:00|2460.5|2456.5|2460.9|2456.9|2461.5|2457.5|2460.5|2456.5|7
1654778710000|2022-06-09 12:45:10|2460.5|2456.5|2460.4|2456.4|2460.5|2456.5|2460.4|2456.4|1
1654778720000|2022-06-09 12:45:20|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|0
1654778730000|2022-06-09 12:45:30|2459.5|2455.5|2459.9|2455.9|2459.9|2455.9|2459.5|2455.5|18
1654778740000|2022-06-09 12:45:40|2460|2456|2459.9|2455.9|2460|2456|2459.9|2455.9|9
1654778750000|2022-06-09 12:45:50|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|1
1654778760000|2022-06-09 12:46:00|||||||||2
1654778770000|2022-06-09 12:46:10|2459.5|2455.5|2460.9|2456.9|2460.9|2456.9|2459.5|2455.5|16
1654778780000|2022-06-09 12:46:20|2460.4|2456.4|2460.4|2456.4|2460.5|2456.5|2460.4|2456.4|7
1654778790000|2022-06-09 12:46:30|2460.5|2456.5|2460.4|2456.4|2460.5|2456.5|2460.4|2456.4|3
1654778800000|2022-06-09 12:46:40|2460|2456|2460|2456|2460|2456|2460|2456|7
1654778810000|2022-06-09 12:46:50|2460.4|2456.4|2460.5|2456.5|2460.5|2456.5|2460.4|2456.4|6
1654778820000|2022-06-09 12:47:00|||||||||2
1654778830000|2022-06-09 12:47:10|2460.4|2456.4|2461|2457|2461.4|2457.4|2460.4|2456.4|9
1654778840000|2022-06-09 12:47:20|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|32
1654778850000|2022-06-09 12:47:30|2461|2457|2461|2457|2461|2457|2461|2457|4
1654778860000|2022-06-09 12:47:40|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|5
1654778880000|2022-06-09 12:48:00|2461.5|2457.5|2461.4|2457.4|2461.5|2457.5|2461.4|2457.4|3
1654778900000|2022-06-09 12:48:20|2461.3|2457.3|2460.4|2456.4|2461.3|2457.3|2460.4|2456.4|20
1654778910000|2022-06-09 12:48:30|2459.9|2455.9|2461.4|2457.4|2461.4|2457.4|2459.9|2455.9|3
1654778920000|2022-06-09 12:48:40|2460.9|2456.9|2460.4|2456.4|2460.9|2456.9|2460.4|2456.4|8
1654778930000|2022-06-09 12:48:50|||||||||27
1654778940000|2022-06-09 12:49:00|||||||||2
1654778950000|2022-06-09 12:49:10|||||||||1
1654778970000|2022-06-09 12:49:30|2460.5|2456.5|2460.4|2456.4|2460.5|2456.5|2460.4|2456.4|1
1654778980000|2022-06-09 12:49:40|||||||||3
1654778990000|2022-06-09 12:49:50|2459.9|2455.9|2459.4|2455.4|2459.9|2455.9|2459.4|2455.4|1
1654779000000|2022-06-09 12:50:00|2459.5|2455.5|2460.4|2456.4|2460.4|2456.4|2459.5|2455.5|3
1654779010000|2022-06-09 12:50:10|2459.4|2455.4|2458.4|2454.4|2459.4|2455.4|2458.4|2454.4|2
1654779030000|2022-06-09 12:50:30|||||||||1
1654779040000|2022-06-09 12:50:40|||||||||5
1654779050000|2022-06-09 12:50:50|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|4
1654779060000|2022-06-09 12:51:00|||||||||3
1654779070000|2022-06-09 12:51:10|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|14
1654779080000|2022-06-09 12:51:20|2459.4|2455.4|2460.4|2456.4|2460.4|2456.4|2459.4|2455.4|6
1654779090000|2022-06-09 12:51:30|||||||||2
1654779100000|2022-06-09 12:51:40|2460.3|2456.3|2459.9|2455.9|2460.3|2456.3|2459.9|2455.9|4
1654779110000|2022-06-09 12:51:50|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|0
1654779120000|2022-06-09 12:52:00|2461.4|2457.4|2460.9|2456.9|2461.4|2457.4|2460.9|2456.9|6
1654779130000|2022-06-09 12:52:10|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|0
1654779140000|2022-06-09 12:52:20|2460.5|2456.5|2461.5|2457.5|2461.5|2457.5|2460.5|2456.5|4
1654779150000|2022-06-09 12:52:30|||||||||4
1654779160000|2022-06-09 12:52:40|2460.9|2456.9|2460.4|2456.4|2460.9|2456.9|2460.4|2456.4|10
1654779180000|2022-06-09 12:53:00|2459.5|2455.5|2460.4|2456.4|2460.4|2456.4|2459.4|2455.4|16
1654779200000|2022-06-09 12:53:20|||||||||2
1654779210000|2022-06-09 12:53:30|||||||||51
1654779220000|2022-06-09 12:53:40|||||||||3
1654779230000|2022-06-09 12:53:50|2461.4|2457.4|2460.4|2456.4|2461.4|2457.4|2460.4|2456.4|7
1654779240000|2022-06-09 12:54:00|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|4
1654779260000|2022-06-09 12:54:20|||||||||1
1654779270000|2022-06-09 12:54:30|||||||||1
1654779280000|2022-06-09 12:54:40|||||||||7
1654779290000|2022-06-09 12:54:50|||||||||2
1654779300000|2022-06-09 12:55:00|2459.8|2455.8|2457.9|2453.9|2459.8|2455.8|2457.9|2453.9|5
1654779310000|2022-06-09 12:55:10|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|0
1654779320000|2022-06-09 12:55:20|||||||||2
1654779330000|2022-06-09 12:55:30|||||||||1
1654779340000|2022-06-09 12:55:40|||||||||6
1654779350000|2022-06-09 12:55:50|2458.5|2454.5|2459.4|2455.4|2459.9|2455.9|2458.5|2454.5|6
1654779360000|2022-06-09 12:56:00|||||||||5
1654779370000|2022-06-09 12:56:10|2459.3|2455.3|2459.4|2455.4|2459.4|2455.4|2458.9|2454.9|2
1654779380000|2022-06-09 12:56:20|2459.3|2455.3|2459.4|2455.4|2459.4|2455.4|2458.9|2454.9|5
1654779390000|2022-06-09 12:56:30|||||||||9
1654779400000|2022-06-09 12:56:40|2458.9|2454.9|2458.9|2454.9|2459.4|2455.4|2458.9|2454.9|13
1654779410000|2022-06-09 12:56:50|2459.4|2455.4|2459.5|2455.5|2459.5|2455.5|2459.4|2455.4|9
1654779420000|2022-06-09 12:57:00|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|10
1654779430000|2022-06-09 12:57:10|||||||||4
1654779440000|2022-06-09 12:57:20|||||||||6
1654779450000|2022-06-09 12:57:30|2459.5|2455.5|2459.4|2455.4|2459.5|2455.5|2459.4|2455.4|9
1654779460000|2022-06-09 12:57:40|||||||||12
1654779470000|2022-06-09 12:57:50|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|4
1654779480000|2022-06-09 12:58:00|2459.4|2455.4|2457.4|2453.4|2459.4|2455.4|2457.4|2453.4|15
1654779490000|2022-06-09 12:58:10|2457.5|2453.5|2458.4|2454.4|2458.4|2454.4|2457.5|2453.5|6
1654779500000|2022-06-09 12:58:20|2457.9|2453.9|2457.5|2453.5|2457.9|2453.9|2457.5|2453.5|7
1654779510000|2022-06-09 12:58:30|2457.9|2453.9|2457.5|2453.5|2457.9|2453.9|2457.5|2453.5|1
1654779520000|2022-06-09 12:58:40|2457.4|2453.4|2457.9|2453.9|2457.9|2453.9|2457.4|2453.4|17
1654779530000|2022-06-09 12:58:50|||||||||3
1654779540000|2022-06-09 12:59:00|2457.5|2453.5|2458.4|2454.4|2458.4|2454.4|2457.4|2453.4|10
1654779550000|2022-06-09 12:59:10|||||||||3
1654779560000|2022-06-09 12:59:20|||||||||6
1654779570000|2022-06-09 12:59:30|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|7
1654779580000|2022-06-09 12:59:40|2459.5|2455.5|2459.9|2455.9|2459.9|2455.9|2459.5|2455.5|12
1654779590000|2022-06-09 12:59:50|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|3
1654779600000|2022-06-09 13:00:00|2460.4|2456.4|2459.9|2455.9|2460.9|2456.9|2459.9|2455.9|10
1654779610000|2022-06-09 13:00:10|||||||||9
1654779620000|2022-06-09 13:00:20|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|26
1654779630000|2022-06-09 13:00:30|||||||||5
1654779640000|2022-06-09 13:00:40|||||||||10
1654779650000|2022-06-09 13:00:50|||||||||4
1654779660000|2022-06-09 13:01:00|2458.5|2454.5|2458.4|2454.4|2458.9|2454.9|2457.9|2453.9|23
1654779670000|2022-06-09 13:01:10|||||||||3
1654779680000|2022-06-09 13:01:20|||||||||2
1654779690000|2022-06-09 13:01:30|||||||||5
1654779700000|2022-06-09 13:01:40|||||||||7
1654779710000|2022-06-09 13:01:50|||||||||2
1654779720000|2022-06-09 13:02:00|||||||||4
1654779730000|2022-06-09 13:02:10|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|3
1654779740000|2022-06-09 13:02:20|2458.4|2454.4|2457.9|2453.9|2458.4|2454.4|2457.5|2453.5|9
1654779750000|2022-06-09 13:02:30|2458.4|2454.4|2459.9|2455.9|2459.9|2455.9|2458.4|2454.4|10
1654779760000|2022-06-09 13:02:40|||||||||9
1654779770000|2022-06-09 13:02:50|2460.4|2456.4|2460.4|2456.4|2461.4|2457.4|2460.4|2456.4|6
1654779780000|2022-06-09 13:03:00|2459.8|2455.8|2459.4|2455.4|2459.9|2455.9|2459.4|2455.4|13
1654779790000|2022-06-09 13:03:10|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|5
1654779800000|2022-06-09 13:03:20|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|4
1654779810000|2022-06-09 13:03:30|||||||||4
1654779820000|2022-06-09 13:03:40|||||||||9
1654779830000|2022-06-09 13:03:50|||||||||3
1654779840000|2022-06-09 13:04:00|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|5
1654779850000|2022-06-09 13:04:10|||||||||2
1654779860000|2022-06-09 13:04:20|||||||||5
1654779870000|2022-06-09 13:04:30|||||||||3
1654779880000|2022-06-09 13:04:40|||||||||9
1654779890000|2022-06-09 13:04:50|||||||||2
1654779900000|2022-06-09 13:05:00|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|5
1654779910000|2022-06-09 13:05:10|||||||||2
1654779920000|2022-06-09 13:05:20|2459.4|2455.4|2460.4|2456.4|2460.4|2456.4|2459.4|2455.4|4
1654779930000|2022-06-09 13:05:30|2459.9|2455.9|2460.4|2456.4|2460.4|2456.4|2459.9|2455.9|4
1654779940000|2022-06-09 13:05:40|||||||||21
1654779950000|2022-06-09 13:05:50|||||||||4
1654779960000|2022-06-09 13:06:00|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|5
1654779970000|2022-06-09 13:06:10|||||||||3
1654779980000|2022-06-09 13:06:20|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|4
1654779990000|2022-06-09 13:06:30|||||||||12
1654780000000|2022-06-09 13:06:40|||||||||3
1654780010000|2022-06-09 13:06:50|||||||||2
1654780020000|2022-06-09 13:07:00|2459.3|2455.3|2457.4|2453.4|2459.3|2455.3|2457.4|2453.4|20
1654780030000|2022-06-09 13:07:10|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|7
1654780040000|2022-06-09 13:07:20|2456.4|2452.4|2456.5|2452.5|2456.9|2452.9|2456.4|2452.4|10
1654780050000|2022-06-09 13:07:30|2456.4|2452.4|2456.5|2452.5|2456.5|2452.5|2456.4|2452.4|11
1654780060000|2022-06-09 13:07:40|2457.8|2453.8|2457.9|2453.9|2457.9|2453.9|2457.8|2453.8|8
1654780070000|2022-06-09 13:07:50|||||||||3
1654780080000|2022-06-09 13:08:00|2458.4|2454.4|2458.5|2454.5|2458.5|2454.5|2458.4|2454.4|7
1654780090000|2022-06-09 13:08:10|2457.9|2453.9|2457.4|2453.4|2457.9|2453.9|2457.4|2453.4|10
1654780100000|2022-06-09 13:08:20|||||||||2
1654780110000|2022-06-09 13:08:30|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|4
1654780120000|2022-06-09 13:08:40|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|11
1654780130000|2022-06-09 13:08:50|||||||||3
1654780140000|2022-06-09 13:09:00|2457.5|2453.5|2456.5|2452.5|2457.5|2453.5|2456.5|2452.5|8
1654780150000|2022-06-09 13:09:10|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|6
1654780160000|2022-06-09 13:09:20|||||||||2
1654780170000|2022-06-09 13:09:30|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|187
1654780180000|2022-06-09 13:09:40|||||||||1
1654780190000|2022-06-09 13:09:50|2456.4|2452.4|2456|2452|2456.5|2452.5|2456|2452|1
1654780200000|2022-06-09 13:10:00|2456.5|2452.5|2455.6|2451.6|2456.5|2452.5|2455.6|2451.6|2
1654780210000|2022-06-09 13:10:10|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2
1654780220000|2022-06-09 13:10:20|2455.6|2451.6|2455.5|2451.5|2455.6|2451.6|2455.5|2451.5|4
1654780230000|2022-06-09 13:10:30|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|3
1654780260000|2022-06-09 13:11:00|2457|2453|2457.5|2453.5|2457.6|2453.6|2457|2453|16
1654780270000|2022-06-09 13:11:10|2457.6|2453.6|2457.5|2453.5|2457.6|2453.6|2457.5|2453.5|0
1654780290000|2022-06-09 13:11:30|2457.6|2453.6|2458.5|2454.5|2458.6|2454.6|2457.6|2453.6|6
1654780310000|2022-06-09 13:11:50|||||||||1
1654780320000|2022-06-09 13:12:00|||||||||20
1654780330000|2022-06-09 13:12:10|2457.6|2453.6|2457.5|2453.5|2457.6|2453.6|2457.5|2453.5|2
1654780340000|2022-06-09 13:12:20|2457.6|2453.6|2458.5|2454.5|2458.5|2454.5|2457.6|2453.6|1
1654780350000|2022-06-09 13:12:30|||||||||9
1654780370000|2022-06-09 13:12:50|||||||||2
1654780380000|2022-06-09 13:13:00|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|334
1654780400000|2022-06-09 13:13:20|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|7
1654780410000|2022-06-09 13:13:30|||||||||1
1654780420000|2022-06-09 13:13:40|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|3
1654780430000|2022-06-09 13:13:50|2459.1|2455.1|2459.7|2455.7|2459.7|2455.7|2459.1|2455.1|2
1654780440000|2022-06-09 13:14:00|2459.2|2455.2|2459.6|2455.6|2459.6|2455.6|2459.1|2455.1|28
1654780450000|2022-06-09 13:14:10|||||||||30
1654780460000|2022-06-09 13:14:20|2459.5|2455.5|2459.6|2455.6|2459.6|2455.6|2459.5|2455.5|65
1654780470000|2022-06-09 13:14:30|||||||||1
1654780480000|2022-06-09 13:14:40|2461.2|2457.2|2461.1|2457.1|2461.2|2457.2|2461.1|2457.1|30
1654780490000|2022-06-09 13:14:50|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2460.7|2456.7|2
1654780500000|2022-06-09 13:15:00|||||||||1
1654780520000|2022-06-09 13:15:20|||||||||2
1654780530000|2022-06-09 13:15:30|||||||||2
1654780540000|2022-06-09 13:15:40|2460.7|2456.7|2460.7|2456.7|2461.6|2457.6|2460.6|2456.6|9
1654780550000|2022-06-09 13:15:50|2461.6|2457.6|2461.6|2457.6|2461.7|2457.7|2461.6|2457.6|1
1654780560000|2022-06-09 13:16:00|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|1
1654780570000|2022-06-09 13:16:10|||||||||3
1654780580000|2022-06-09 13:16:20|||||||||4
1654780590000|2022-06-09 13:16:30|||||||||4
1654780600000|2022-06-09 13:16:40|||||||||1
1654780610000|2022-06-09 13:16:50|||||||||1
1654780620000|2022-06-09 13:17:00|||||||||9
1654780630000|2022-06-09 13:17:10|||||||||2
1654780640000|2022-06-09 13:17:20|||||||||3
1654780650000|2022-06-09 13:17:30|||||||||1
1654780660000|2022-06-09 13:17:40|2461.8|2457.8|2462.7|2458.7|2462.7|2458.7|2461.8|2457.8|7
1654780670000|2022-06-09 13:17:50|||||||||4
1654780680000|2022-06-09 13:18:00|2463.6|2459.6|2464.7|2460.7|2464.7|2460.7|2463.6|2459.6|12
1654780690000|2022-06-09 13:18:10|2466.6|2462.6|2464.7|2460.7|2466.6|2462.6|2464.7|2460.7|10
1654780710000|2022-06-09 13:18:30|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|1
1654780730000|2022-06-09 13:18:50|||||||||3
1654780740000|2022-06-09 13:19:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|3
1654780750000|2022-06-09 13:19:10|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|3
1654780760000|2022-06-09 13:19:20|||||||||2
1654780770000|2022-06-09 13:19:30|2467.7|2463.7|2467.2|2463.2|2467.7|2463.7|2467.2|2463.2|6
1654780780000|2022-06-09 13:19:40|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|3
1654780800000|2022-06-09 13:20:00|2468.2|2464.2|2469.7|2465.7|2469.7|2465.7|2467.9|2463.9|21
1654780810000|2022-06-09 13:20:10|2470.2|2466.2|2470.6|2466.6|2470.6|2466.6|2470.2|2466.2|0
1654780820000|2022-06-09 13:20:20|2470.2|2466.2|2472.2|2468.2|2472.2|2468.2|2470.2|2466.2|7
1654780830000|2022-06-09 13:20:30|||||||||42
1654780840000|2022-06-09 13:20:40|||||||||2
1654780850000|2022-06-09 13:20:50|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|6
1654780860000|2022-06-09 13:21:00|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2
1654780870000|2022-06-09 13:21:10|2470.7|2466.7|2470.8|2466.8|2470.8|2466.8|2470.7|2466.7|0
1654780880000|2022-06-09 13:21:20|2471.7|2467.7|2471.2|2467.2|2471.7|2467.7|2471.2|2467.2|1
1654780890000|2022-06-09 13:21:30|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|1
1654780900000|2022-06-09 13:21:40|||||||||5
1654780910000|2022-06-09 13:21:50|||||||||2
1654780920000|2022-06-09 13:22:00|||||||||1
1654780930000|2022-06-09 13:22:10|2469.8|2465.8|2469.7|2465.7|2469.8|2465.8|2469.2|2465.2|5
1654780950000|2022-06-09 13:22:30|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|0
1654780960000|2022-06-09 13:22:40|2469.7|2465.7|2469.2|2465.2|2469.7|2465.7|2469.2|2465.2|3
1654780970000|2022-06-09 13:22:50|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|1
1654780980000|2022-06-09 13:23:00|||||||||1
1654780990000|2022-06-09 13:23:10|2470.6|2466.6|2471.2|2467.2|2471.2|2467.2|2470.6|2466.6|3
1654781000000|2022-06-09 13:23:20|2470.7|2466.7|2471.7|2467.7|2471.7|2467.7|2470.7|2466.7|2
1654781010000|2022-06-09 13:23:30|||||||||3
1654781020000|2022-06-09 13:23:40|||||||||3
1654781030000|2022-06-09 13:23:50|2471.9|2467.9|2473.7|2469.7|2473.7|2469.7|2471.9|2467.9|11
1654781040000|2022-06-09 13:24:00|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2
1654781050000|2022-06-09 13:24:10|2473.7|2469.7|2473.6|2469.6|2473.7|2469.7|2473.6|2469.6|11
1654781060000|2022-06-09 13:24:20|2473.7|2469.7|2473.6|2469.6|2473.7|2469.7|2473.6|2469.6|11
1654781070000|2022-06-09 13:24:30|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.2|2469.2|8
1654781080000|2022-06-09 13:24:40|||||||||9
1654781100000|2022-06-09 13:25:00|||||||||2
1654781110000|2022-06-09 13:25:10|2473.2|2469.2|2473.1|2469.1|2473.2|2469.2|2471.7|2467.7|6
1654781130000|2022-06-09 13:25:30|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.2|2468.2|3
1654781140000|2022-06-09 13:25:40|2473.6|2469.6|2475.1|2471.1|2475.1|2471.1|2473.6|2469.6|14
1654781150000|2022-06-09 13:25:50|2474.2|2470.2|2474.1|2470.1|2474.7|2470.7|2474.1|2470.1|12
1654781160000|2022-06-09 13:26:00|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.1|2470.1|2
1654781170000|2022-06-09 13:26:10|2474.2|2470.2|2474.1|2470.1|2474.2|2470.2|2474.1|2470.1|2
1654781190000|2022-06-09 13:26:30|||||||||3
1654781200000|2022-06-09 13:26:40|2474.2|2470.2|2474.1|2470.1|2474.2|2470.2|2474.1|2470.1|7
1654781210000|2022-06-09 13:26:50|||||||||1
1654781220000|2022-06-09 13:27:00|2473.7|2469.7|2473.6|2469.6|2473.7|2469.7|2473.6|2469.6|1
1654781230000|2022-06-09 13:27:10|2471.6|2467.6|2469.7|2465.7|2471.6|2467.6|2469.7|2465.7|19
1654781240000|2022-06-09 13:27:20|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|0
1654781250000|2022-06-09 13:27:30|2470.2|2466.2|2470.1|2466.1|2470.2|2466.2|2469.6|2465.6|5
1654781260000|2022-06-09 13:27:40|2470.6|2466.6|2470.6|2466.6|2470.7|2466.7|2470.6|2466.6|6
1654781270000|2022-06-09 13:27:50|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|1
1654781290000|2022-06-09 13:28:10|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|4
1654781300000|2022-06-09 13:28:20|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|0
1654781310000|2022-06-09 13:28:30|2471.6|2467.6|2472.6|2468.6|2472.6|2468.6|2471.6|2467.6|3
1654781320000|2022-06-09 13:28:40|2471.7|2467.7|2471.6|2467.6|2472.1|2468.1|2471.6|2467.6|7
1654781330000|2022-06-09 13:28:50|2471.7|2467.7|2474.7|2470.7|2474.7|2470.7|2471.7|2467.7|12
1654781340000|2022-06-09 13:29:00|2474.2|2470.2|2473.6|2469.6|2474.2|2470.2|2473.6|2469.6|6
1654781350000|2022-06-09 13:29:10|2473.7|2469.7|2474.1|2470.1|2474.1|2470.1|2473.7|2469.7|5
1654781370000|2022-06-09 13:29:30|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|3
1654781380000|2022-06-09 13:29:40|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|8
1654781390000|2022-06-09 13:29:50|2475.6|2471.6|2475.6|2471.6|2475.7|2471.7|2475.6|2471.6|2
1654781400000|2022-06-09 13:30:00|2475.7|2471.7|2476.2|2472.2|2476.6|2472.6|2475.7|2471.7|15
1654781410000|2022-06-09 13:30:10|||||||||2
1654781420000|2022-06-09 13:30:20|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|7
1654781430000|2022-06-09 13:30:30|2475.8|2471.8|2476.7|2472.7|2477.2|2473.2|2475.8|2471.8|46
1654781440000|2022-06-09 13:30:40|||||||||7
1654781450000|2022-06-09 13:30:50|2476.3|2472.3|2477.2|2473.2|2477.2|2473.2|2476.3|2472.3|2
1654781460000|2022-06-09 13:31:00|2476.7|2472.7|2477.2|2473.2|2477.7|2473.7|2476.7|2472.7|6
1654781470000|2022-06-09 13:31:10|||||||||6
1654781500000|2022-06-09 13:31:40|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|8
1654781510000|2022-06-09 13:31:50|2477.2|2473.2|2476.8|2472.8|2477.2|2473.2|2476.7|2472.7|3
1654781520000|2022-06-09 13:32:00|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|2477.2|2473.2|0
1654781530000|2022-06-09 13:32:10|2476.7|2472.7|2475.2|2471.2|2476.7|2472.7|2474.7|2470.7|5
1654781550000|2022-06-09 13:32:30|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|2475.7|2471.7|5
1654781560000|2022-06-09 13:32:40|||||||||8
1654781580000|2022-06-09 13:33:00|2475.2|2471.2|2475.2|2471.2|2475.6|2471.6|2475.2|2471.2|53
1654781590000|2022-06-09 13:33:10|2475.1|2471.1|2474.2|2470.2|2475.1|2471.1|2473.7|2469.7|7
1654781600000|2022-06-09 13:33:20|||||||||5
1654781610000|2022-06-09 13:33:30|2474.1|2470.1|2474.2|2470.2|2474.2|2470.2|2474.1|2470.1|26
1654781620000|2022-06-09 13:33:40|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|8
1654781630000|2022-06-09 13:33:50|||||||||1
1654781640000|2022-06-09 13:34:00|2476.2|2472.2|2476.6|2472.6|2476.7|2472.7|2476.2|2472.2|2
1654781650000|2022-06-09 13:34:10|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|2476.7|2472.7|3
1654781670000|2022-06-09 13:34:30|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2
1654781680000|2022-06-09 13:34:40|2475.7|2471.7|2476.7|2472.7|2476.7|2472.7|2475.7|2471.7|10
1654781690000|2022-06-09 13:34:50|2477.2|2473.2|2477.2|2473.2|2477.6|2473.6|2477.1|2473.1|1
1654781700000|2022-06-09 13:35:00|2477.1|2473.1|2476.2|2472.2|2477.1|2473.1|2476.2|2472.2|2
1654781710000|2022-06-09 13:35:10|2476.6|2472.6|2475.1|2471.1|2476.6|2472.6|2475.1|2471.1|178
1654781720000|2022-06-09 13:35:20|2475.6|2471.6|2474.6|2470.6|2475.6|2471.6|2474.6|2470.6|2
1654781730000|2022-06-09 13:35:30|2475|2471|2475.1|2471.1|2475.1|2471.1|2475|2471|12
1654781740000|2022-06-09 13:35:40|2475|2471|2475.1|2471.1|2475.1|2471.1|2475|2471|2
1654781750000|2022-06-09 13:35:50|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|5
1654781760000|2022-06-09 13:36:00|||||||||6
1654781770000|2022-06-09 13:36:10|||||||||1
1654781790000|2022-06-09 13:36:30|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2
1654781800000|2022-06-09 13:36:40|2477.1|2473.1|2477.1|2473.1|2477.1|2473.1|2477.1|2473.1|2
1654781810000|2022-06-09 13:36:50|2477.2|2473.2|2477.7|2473.7|2478.1|2474.1|2477.2|2473.2|1
1654781820000|2022-06-09 13:37:00|2478.6|2474.6|2478|2474|2478.6|2474.6|2478|2474|6
1654781830000|2022-06-09 13:37:10|2476.6|2472.6|2473.6|2469.6|2476.6|2472.6|2473.6|2469.6|5
1654781840000|2022-06-09 13:37:20|2474.1|2470.1|2471.6|2467.6|2474.1|2470.1|2470.7|2466.7|9
1654781850000|2022-06-09 13:37:30|2470.6|2466.6|2469.7|2465.7|2470.6|2466.6|2469.7|2465.7|2
1654781860000|2022-06-09 13:37:40|2470.6|2466.6|2469.6|2465.6|2470.6|2466.6|2469.6|2465.6|12
1654781880000|2022-06-09 13:38:00|2469.1|2465.1|2470.6|2466.6|2470.6|2466.6|2469.1|2465.1|0
1654781890000|2022-06-09 13:38:10|2470.7|2466.7|2471.6|2467.6|2471.6|2467.6|2470.7|2466.7|4
1654781900000|2022-06-09 13:38:20|2472|2468|2472.1|2468.1|2472.1|2468.1|2472|2468|2
1654781910000|2022-06-09 13:38:30|2472|2468|2472.4|2468.4|2472.5|2468.5|2472|2468|1
1654781920000|2022-06-09 13:38:40|2472|2468|2472.1|2468.1|2472.1|2468.1|2472|2468|8
1654781930000|2022-06-09 13:38:50|2472.6|2468.6|2470.6|2466.6|2472.6|2468.6|2470.5|2466.5|9
1654781940000|2022-06-09 13:39:00|2471.1|2467.1|2472.1|2468.1|2472.6|2468.6|2471.1|2467.1|17
1654781950000|2022-06-09 13:39:10|2472|2468|2472.1|2468.1|2472.1|2468.1|2472|2468|1
1654781960000|2022-06-09 13:39:20|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|5
1654781970000|2022-06-09 13:39:30|2472.7|2468.7|2474.5|2470.5|2474.5|2470.5|2472.7|2468.7|36
1654781980000|2022-06-09 13:39:40|||||||||4
1654781990000|2022-06-09 13:39:50|2474|2470|2473.5|2469.5|2474|2470|2473.5|2469.5|2
1654782000000|2022-06-09 13:40:00|2472|2468|2471.6|2467.6|2473.1|2469.1|2471.5|2467.5|3
1654782010000|2022-06-09 13:40:10|2471.1|2467.1|2471|2467|2471.5|2467.5|2471|2467|2
1654782020000|2022-06-09 13:40:20|2470|2466|2470.1|2466.1|2470.1|2466.1|2470|2466|0
1654782030000|2022-06-09 13:40:30|2470.5|2466.5|2471|2467|2471.5|2467.5|2470.5|2466.5|5
1654782040000|2022-06-09 13:40:40|||||||||9
1654782050000|2022-06-09 13:40:50|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471|2467|0
1654782060000|2022-06-09 13:41:00|2472|2468|2471|2467|2472.5|2468.5|2471|2467|0
1654782070000|2022-06-09 13:41:10|||||||||1
1654782090000|2022-06-09 13:41:30|2472.3|2468.3|2472|2468|2472.3|2468.3|2472|2468|16
1654782100000|2022-06-09 13:41:40|2473|2469|2472.6|2468.6|2473|2469|2472.6|2468.6|9
1654782110000|2022-06-09 13:41:50|2473.1|2469.1|2473.5|2469.5|2473.5|2469.5|2473.1|2469.1|2
1654782120000|2022-06-09 13:42:00|2472.4|2468.4|2472.6|2468.6|2473|2469|2472.1|2468.1|10
1654782130000|2022-06-09 13:42:10|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2
1654782140000|2022-06-09 13:42:20|2472|2468|2472|2468|2472|2468|2472|2468|1
1654782150000|2022-06-09 13:42:30|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|0
1654782160000|2022-06-09 13:42:40|2472.6|2468.6|2473.5|2469.5|2473.5|2469.5|2472.6|2468.6|8
1654782180000|2022-06-09 13:43:00|2473|2469|2473|2469|2473|2469|2473|2469|3
1654782190000|2022-06-09 13:43:10|||||||||2
1654782200000|2022-06-09 13:43:20|2473.4|2469.4|2474|2470|2474.5|2470.5|2473.4|2469.4|6
1654782210000|2022-06-09 13:43:30|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|2474.5|2470.5|6
1654782220000|2022-06-09 13:43:40|2474.4|2470.4|2474|2470|2474.4|2470.4|2474|2470|4
1654782230000|2022-06-09 13:43:50|||||||||2
1654782240000|2022-06-09 13:44:00|2474.1|2470.1|2474.6|2470.6|2474.6|2470.6|2474.1|2470.1|3
1654782250000|2022-06-09 13:44:10|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|4
1654782260000|2022-06-09 13:44:20|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|6
1654782280000|2022-06-09 13:44:40|2476.1|2472.1|2476|2472|2476.1|2472.1|2476|2472|9
1654782290000|2022-06-09 13:44:50|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|3
1654782300000|2022-06-09 13:45:00|2476|2472|2475.4|2471.4|2476|2472|2475.4|2471.4|0
1654782310000|2022-06-09 13:45:10|2475|2471|2475|2471|2475.6|2471.6|2475|2471|1
1654782320000|2022-06-09 13:45:20|2474.4|2470.4|2473|2469|2474.4|2470.4|2472.5|2468.5|3
1654782330000|2022-06-09 13:45:30|2472|2468|2471.6|2467.6|2472.1|2468.1|2471.6|2467.6|2
1654782340000|2022-06-09 13:45:40|2471.4|2467.4|2471.1|2467.1|2471.5|2467.5|2471.1|2467.1|5
1654782350000|2022-06-09 13:45:50|2471.5|2467.5|2469.6|2465.6|2471.5|2467.5|2469.5|2465.5|21
1654782360000|2022-06-09 13:46:00|2470|2466|2469.6|2465.6|2470|2466|2469.5|2465.5|1
1654782370000|2022-06-09 13:46:10|2469.5|2465.5|2469|2465|2469.5|2465.5|2468.6|2464.6|7
1654782380000|2022-06-09 13:46:20|2468.5|2464.5|2470.5|2466.5|2471.4|2467.4|2468.5|2464.5|1
1654782390000|2022-06-09 13:46:30|2471|2467|2471.5|2467.5|2471.5|2467.5|2471|2467|1
1654782400000|2022-06-09 13:46:40|2471|2467|2471|2467|2471|2467|2471|2467|7
1654782420000|2022-06-09 13:47:00|2470.5|2466.5|2469.5|2465.5|2470.5|2466.5|2469|2465|1
1654782430000|2022-06-09 13:47:10|2469|2465|2469|2465|2469|2465|2469|2465|17
1654782450000|2022-06-09 13:47:30|2469.4|2465.4|2469.6|2465.6|2469.6|2465.6|2469.4|2465.4|3
1654782460000|2022-06-09 13:47:40|||||||||1
1654782470000|2022-06-09 13:47:50|||||||||6
1654782480000|2022-06-09 13:48:00|2470.5|2466.5|2471.5|2467.5|2471.5|2467.5|2470.5|2466.5|9
1654782490000|2022-06-09 13:48:10|||||||||1
1654782500000|2022-06-09 13:48:20|2471.7|2467.7|2473.5|2469.5|2473.5|2469.5|2471.7|2467.7|29
1654782510000|2022-06-09 13:48:30|2473|2469|2473|2469|2473|2469|2473|2469|11
1654782520000|2022-06-09 13:48:40|||||||||13
1654782530000|2022-06-09 13:48:50|2472.9|2468.9|2471|2467|2472.9|2468.9|2471|2467|17
1654782540000|2022-06-09 13:49:00|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|0
1654782550000|2022-06-09 13:49:10|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2
1654782560000|2022-06-09 13:49:20|||||||||4
1654782580000|2022-06-09 13:49:40|2469|2465|2469.6|2465.6|2469.6|2465.6|2469|2465|28
1654782590000|2022-06-09 13:49:50|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2469.5|2465.5|3
1654782600000|2022-06-09 13:50:00|2470.5|2466.5|2470.1|2466.1|2470.5|2466.5|2470.1|2466.1|1
1654782610000|2022-06-09 13:50:10|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|3
1654782620000|2022-06-09 13:50:20|||||||||4
1654782630000|2022-06-09 13:50:30|2470.6|2466.6|2471.5|2467.5|2471.5|2467.5|2470.6|2466.6|5
1654782640000|2022-06-09 13:50:40|2471.6|2467.6|2472.5|2468.5|2472.5|2468.5|2471.6|2467.6|13
1654782650000|2022-06-09 13:50:50|||||||||11
1654782660000|2022-06-09 13:51:00|2472.7|2468.7|2472.5|2468.5|2473.4|2469.4|2472.5|2468.5|14
1654782670000|2022-06-09 13:51:10|2472.6|2468.6|2473.5|2469.5|2473.5|2469.5|2472.6|2468.6|3
1654782690000|2022-06-09 13:51:30|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2
1654782700000|2022-06-09 13:51:40|||||||||7
1654782710000|2022-06-09 13:51:50|2473|2469|2473|2469|2473|2469|2473|2469|18
1654782720000|2022-06-09 13:52:00|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|2473.5|2469.5|8
1654782730000|2022-06-09 13:52:10|||||||||9
1654782740000|2022-06-09 13:52:20|||||||||3
1654782750000|2022-06-09 13:52:30|2474.5|2470.5|2474.6|2470.6|2474.6|2470.6|2474.5|2470.5|3
1654782760000|2022-06-09 13:52:40|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2
1654782780000|2022-06-09 13:53:00|2476|2472|2476.1|2472.1|2476.6|2472.6|2476|2472|2
1654782790000|2022-06-09 13:53:10|||||||||10
1654782800000|2022-06-09 13:53:20|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|1
1654782820000|2022-06-09 13:53:40|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2476.5|2472.5|17
1654782830000|2022-06-09 13:53:50|2477.5|2473.5|2478.5|2474.5|2478.5|2474.5|2477.5|2473.5|2
1654782840000|2022-06-09 13:54:00|2479|2475|2478.6|2474.6|2479|2475|2478.6|2474.6|12
1654782850000|2022-06-09 13:54:10|||||||||4
1654782870000|2022-06-09 13:54:30|||||||||7
1654782880000|2022-06-09 13:54:40|2479|2475|2479|2475|2479|2475|2479|2475|8
1654782890000|2022-06-09 13:54:50|2479.1|2475.1|2479.6|2475.6|2479.6|2475.6|2479.1|2475.1|7
1654782900000|2022-06-09 13:55:00|2480.6|2476.6|2479.7|2475.7|2481.4|2477.4|2479.7|2475.7|0
1654782910000|2022-06-09 13:55:10|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.1|2475.1|14
1654782920000|2022-06-09 13:55:20|2480|2476|2480|2476|2480|2476|2480|2476|4
1654782930000|2022-06-09 13:55:30|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|0
1654782940000|2022-06-09 13:55:40|2480.6|2476.6|2481.1|2477.1|2481.1|2477.1|2480.6|2476.6|8
1654782950000|2022-06-09 13:55:50|||||||||11
1654782960000|2022-06-09 13:56:00|2481.5|2477.5|2481.1|2477.1|2481.5|2477.5|2481|2477|8
1654782970000|2022-06-09 13:56:10|2484|2480|2482.1|2478.1|2484|2480|2482|2478|37
1654782980000|2022-06-09 13:56:20|2482|2478|2481.6|2477.6|2482|2478|2481.6|2477.6|7
1654782990000|2022-06-09 13:56:30|2481.8|2477.8|2483|2479|2483|2479|2481.8|2477.8|38
1654783000000|2022-06-09 13:56:40|2482.6|2478.6|2482.1|2478.1|2482.6|2478.6|2482.1|2478.1|5
1654783010000|2022-06-09 13:56:50|2482.5|2478.5|2482.6|2478.6|2483.5|2479.5|2482.5|2478.5|5
1654783020000|2022-06-09 13:57:00|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|2483.5|2479.5|0
1654783030000|2022-06-09 13:57:10|2483.1|2479.1|2481|2477|2483.1|2479.1|2480.6|2476.6|10
1654783040000|2022-06-09 13:57:20|2481.1|2477.1|2481|2477|2481.1|2477.1|2481|2477|0
1654783050000|2022-06-09 13:57:30|2483.5|2479.5|2483|2479|2483.5|2479.5|2483|2479|10
1654783060000|2022-06-09 13:57:40|2482.6|2478.6|2481.6|2477.6|2482.6|2478.6|2481.6|2477.6|15
1654783070000|2022-06-09 13:57:50|2481.5|2477.5|2481.1|2477.1|2481.5|2477.5|2481.1|2477.1|11
1654783080000|2022-06-09 13:58:00|2481|2477|2480.6|2476.6|2481.1|2477.1|2480.6|2476.6|6
1654783090000|2022-06-09 13:58:10|||||||||2
1654783100000|2022-06-09 13:58:20|2479.2|2475.2|2480.1|2476.1|2480.5|2476.5|2479.1|2475.1|3
1654783110000|2022-06-09 13:58:30|2480|2476|2480|2476|2480|2476|2479.5|2475.5|2
1654783120000|2022-06-09 13:58:40|2480.1|2476.1|2480.4|2476.4|2480.4|2476.4|2480.1|2476.1|10
1654783130000|2022-06-09 13:58:50|2480|2476|2480.1|2476.1|2480.1|2476.1|2480|2476|2
1654783140000|2022-06-09 13:59:00|2480.6|2476.6|2480.6|2476.6|2481.6|2477.6|2480.6|2476.6|1
1654783150000|2022-06-09 13:59:10|2481|2477|2481|2477|2481|2477|2481|2477|8
1654783160000|2022-06-09 13:59:20|2481.1|2477.1|2481.6|2477.6|2481.6|2477.6|2481.1|2477.1|2
1654783170000|2022-06-09 13:59:30|2482|2478|2482.6|2478.6|2482.6|2478.6|2482|2478|7
1654783180000|2022-06-09 13:59:40|||||||||8
1654783190000|2022-06-09 13:59:50|||||||||6
1654783200000|2022-06-09 14:00:00|2481.6|2477.6|2481.6|2477.6|2482.6|2478.6|2481.6|2477.6|14
1654783210000|2022-06-09 14:00:10|2480.6|2476.6|2482|2478|2483.5|2479.5|2480.6|2476.6|99
1654783220000|2022-06-09 14:00:20|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|2481.1|2477.1|0
1654783230000|2022-06-09 14:00:30|2481.5|2477.5|2480.6|2476.6|2482.1|2478.1|2480.6|2476.6|20
1654783240000|2022-06-09 14:00:40|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|2480.5|2476.5|8
1654783250000|2022-06-09 14:00:50|2480.1|2476.1|2479.6|2475.6|2480.1|2476.1|2479.6|2475.6|2
1654783260000|2022-06-09 14:01:00|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2480.1|2476.1|2
1654783270000|2022-06-09 14:01:10|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|9
1654783280000|2022-06-09 14:01:20|||||||||2
1654783290000|2022-06-09 14:01:30|2479.3|2475.3|2478.5|2474.5|2479.3|2475.3|2478|2474|21
1654783300000|2022-06-09 14:01:40|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|63
1654783310000|2022-06-09 14:01:50|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|2479.5|2475.5|12
1654783320000|2022-06-09 14:02:00|2480|2476|2478.6|2474.6|2480.1|2476.1|2478.5|2474.5|5
1654783330000|2022-06-09 14:02:10|||||||||8
1654783340000|2022-06-09 14:02:20|2478|2474|2477.6|2473.6|2478|2474|2477.5|2473.5|4
1654783350000|2022-06-09 14:02:30|2478|2474|2478|2474|2478|2474|2478|2474|0
1654783360000|2022-06-09 14:02:40|2477.6|2473.6|2477|2473|2477.6|2473.6|2477|2473|10
1654783370000|2022-06-09 14:02:50|||||||||5
1654783380000|2022-06-09 14:03:00|2476.5|2472.5|2476.6|2472.6|2476.6|2472.6|2476.5|2472.5|0
1654783390000|2022-06-09 14:03:10|||||||||4
1654783400000|2022-06-09 14:03:20|2476.5|2472.5|2477.5|2473.5|2477.5|2473.5|2476|2472|12
1654783410000|2022-06-09 14:03:30|2477|2473|2477|2473|2477|2473|2477|2473|8
1654783420000|2022-06-09 14:03:40|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|5
1654783430000|2022-06-09 14:03:50|2477|2473|2476.6|2472.6|2477|2473|2476.6|2472.6|1
1654783450000|2022-06-09 14:04:10|||||||||1
1654783480000|2022-06-09 14:04:40|||||||||21
1654783490000|2022-06-09 14:04:50|2476.5|2472.5|2477.5|2473.5|2477.5|2473.5|2476.5|2472.5|16
1654783510000|2022-06-09 14:05:10|||||||||2
1654783540000|2022-06-09 14:05:40|||||||||7
1654783560000|2022-06-09 14:06:00|||||||||6
1654783570000|2022-06-09 14:06:10|||||||||2
1654783590000|2022-06-09 14:06:30|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|4
1654783600000|2022-06-09 14:06:40|2475.6|2471.6|2475|2471|2475.6|2471.6|2475|2471|10
1654783610000|2022-06-09 14:06:50|2474.6|2470.6|2474|2470|2474.6|2470.6|2474|2470|9
1654783620000|2022-06-09 14:07:00|2474.1|2470.1|2474|2470|2474.5|2470.5|2474|2470|4
1654783630000|2022-06-09 14:07:10|||||||||1
1654783640000|2022-06-09 14:07:20|2474.1|2470.1|2475.5|2471.5|2475.5|2471.5|2474.1|2470.1|9
1654783650000|2022-06-09 14:07:30|2475.1|2471.1|2475|2471|2475.1|2471.1|2475|2471|1
1654783660000|2022-06-09 14:07:40|||||||||8
1654783670000|2022-06-09 14:07:50|||||||||8
1654783680000|2022-06-09 14:08:00|||||||||3
1654783690000|2022-06-09 14:08:10|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|1
1654783700000|2022-06-09 14:08:20|2474.5|2470.5|2473.1|2469.1|2474.5|2470.5|2473|2469|7
1654783710000|2022-06-09 14:08:30|||||||||3
1654783720000|2022-06-09 14:08:40|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.5|2468.5|7
1654783730000|2022-06-09 14:08:50|2472.5|2468.5|2472|2468|2472.5|2468.5|2472|2468|2
1654783740000|2022-06-09 14:09:00|||||||||6
1654783750000|2022-06-09 14:09:10|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|52
1654783760000|2022-06-09 14:09:20|2471.5|2467.5|2470.6|2466.6|2471.5|2467.5|2470.5|2466.5|5
1654783780000|2022-06-09 14:09:40|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|9
1654783790000|2022-06-09 14:09:50|||||||||8
1654783800000|2022-06-09 14:10:00|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|1
1654783810000|2022-06-09 14:10:10|||||||||2
1654783820000|2022-06-09 14:10:20|||||||||7
1654783830000|2022-06-09 14:10:30|||||||||1
1654783840000|2022-06-09 14:10:40|2470|2466|2470|2466|2470|2466|2470|2466|1
1654783850000|2022-06-09 14:10:50|||||||||12
1654783860000|2022-06-09 14:11:00|2470.1|2466.1|2469.5|2465.5|2470.1|2466.1|2469.5|2465.5|6
1654783870000|2022-06-09 14:11:10|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|5
1654783880000|2022-06-09 14:11:20|||||||||1
1654783890000|2022-06-09 14:11:30|2469.7|2465.7|2470.6|2466.6|2470.6|2466.6|2469.7|2465.7|0
1654783900000|2022-06-09 14:11:40|||||||||1
1654783910000|2022-06-09 14:11:50|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|8
1654783920000|2022-06-09 14:12:00|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|2471.1|2467.1|0
1654783930000|2022-06-09 14:12:10|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|9
1654783940000|2022-06-09 14:12:20|2472.6|2468.6|2471.6|2467.6|2472.6|2468.6|2471.6|2467.6|12
1654783960000|2022-06-09 14:12:40|2471.5|2467.5|2469.6|2465.6|2471.5|2467.5|2469.6|2465.6|7
1654783970000|2022-06-09 14:12:50|||||||||11
1654783980000|2022-06-09 14:13:00|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2469.5|2465.5|0
1654783990000|2022-06-09 14:13:10|||||||||1
1654784020000|2022-06-09 14:13:40|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2469.5|2465.5|7
1654784040000|2022-06-09 14:14:00|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|10
1654784050000|2022-06-09 14:14:10|||||||||2
1654784060000|2022-06-09 14:14:20|2471|2467|2471|2467|2471|2467|2471|2467|1
1654784070000|2022-06-09 14:14:30|2471.5|2467.5|2471|2467|2471.5|2467.5|2471|2467|4
1654784080000|2022-06-09 14:14:40|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|11
1654784100000|2022-06-09 14:15:00|||||||||4
1654784110000|2022-06-09 14:15:10|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|11
1654784120000|2022-06-09 14:15:20|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|7
1654784130000|2022-06-09 14:15:30|2471.5|2467.5|2471.6|2467.6|2471.6|2467.6|2471.5|2467.5|11
1654784140000|2022-06-09 14:15:40|||||||||6
1654784150000|2022-06-09 14:15:50|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|0
1654784170000|2022-06-09 14:16:10|||||||||2
1654784190000|2022-06-09 14:16:30|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|7
1654784200000|2022-06-09 14:16:40|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|14
1654784210000|2022-06-09 14:16:50|||||||||1
1654784220000|2022-06-09 14:17:00|||||||||1
1654784230000|2022-06-09 14:17:10|||||||||5
1654784250000|2022-06-09 14:17:30|||||||||9
1654784260000|2022-06-09 14:17:40|||||||||9
1654784270000|2022-06-09 14:17:50|||||||||1
1654784290000|2022-06-09 14:18:10|2471.5|2467.5|2471.6|2467.6|2471.6|2467.6|2471.5|2467.5|6
1654784320000|2022-06-09 14:18:40|2471.5|2467.5|2469.6|2465.6|2471.5|2467.5|2469.6|2465.6|27
1654784330000|2022-06-09 14:18:50|2469.2|2465.2|2469.1|2465.1|2469.2|2465.2|2469.1|2465.1|1
1654784340000|2022-06-09 14:19:00|2468.6|2464.6|2469.6|2465.6|2469.6|2465.6|2467.6|2463.6|13
1654784350000|2022-06-09 14:19:10|2471.1|2467.1|2471|2467|2471.1|2467.1|2471|2467|5
1654784360000|2022-06-09 14:19:20|2470.5|2466.5|2469.6|2465.6|2470.5|2466.5|2469.1|2465.1|5
1654784370000|2022-06-09 14:19:30|2469.1|2465.1|2469.6|2465.6|2469.6|2465.6|2469.1|2465.1|6
1654784380000|2022-06-09 14:19:40|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|5
1654784390000|2022-06-09 14:19:50|||||||||2
1654784400000|2022-06-09 14:20:00|||||||||1
1654784410000|2022-06-09 14:20:10|||||||||3
1654784420000|2022-06-09 14:20:20|||||||||9
1654784440000|2022-06-09 14:20:40|2468.6|2464.6|2469.1|2465.1|2469.1|2465.1|2468.6|2464.6|5
1654784460000|2022-06-09 14:21:00|2469.2|2465.2|2470.1|2466.1|2470.5|2466.5|2469.2|2465.2|2
1654784470000|2022-06-09 14:21:10|2470.5|2466.5|2470.1|2466.1|2470.5|2466.5|2470.1|2466.1|5
1654784490000|2022-06-09 14:21:30|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|9
1654784500000|2022-06-09 14:21:40|2470.1|2466.1|2470.5|2466.5|2470.5|2466.5|2470.1|2466.1|10
1654784520000|2022-06-09 14:22:00|||||||||2
1654784530000|2022-06-09 14:22:10|2469.1|2465.1|2468.6|2464.6|2469.1|2465.1|2468.1|2464.1|12
1654784540000|2022-06-09 14:22:20|2468.1|2464.1|2467.6|2463.6|2468.1|2464.1|2467.6|2463.6|3
1654784550000|2022-06-09 14:22:30|2466.1|2462.1|2466.6|2462.6|2466.6|2462.6|2465.6|2461.6|3
1654784560000|2022-06-09 14:22:40|2466.1|2462.1|2465.6|2461.6|2466.1|2462.1|2465.6|2461.6|12
1654784570000|2022-06-09 14:22:50|2465.1|2461.1|2466.1|2462.1|2466.1|2462.1|2464.6|2460.6|21
1654784580000|2022-06-09 14:23:00|2465.6|2461.6|2466.1|2462.1|2467.1|2463.1|2465.6|2461.6|6
1654784590000|2022-06-09 14:23:10|||||||||1
1654784610000|2022-06-09 14:23:30|||||||||5
1654784620000|2022-06-09 14:23:40|||||||||7
1654784630000|2022-06-09 14:23:50|2466.6|2462.6|2466.1|2462.1|2466.6|2462.6|2466.1|2462.1|2
1654784640000|2022-06-09 14:24:00|||||||||9
1654784650000|2022-06-09 14:24:10|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|9
1654784660000|2022-06-09 14:24:20|||||||||2
1654784670000|2022-06-09 14:24:30|2466.1|2462.1|2465.6|2461.6|2466.6|2462.6|2465.6|2461.6|2
1654784680000|2022-06-09 14:24:40|||||||||4
1654784690000|2022-06-09 14:24:50|||||||||2
1654784700000|2022-06-09 14:25:00|2465|2461|2465|2461|2465|2461|2465|2461|430
1654784710000|2022-06-09 14:25:10|2464.5|2460.5|2465.6|2461.6|2465.6|2461.6|2464.5|2460.5|376
1654784720000|2022-06-09 14:25:20|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|1
1654784730000|2022-06-09 14:25:30|2466.1|2462.1|2465|2461|2466.1|2462.1|2465|2461|338
1654784740000|2022-06-09 14:25:40|||||||||60
1654784750000|2022-06-09 14:25:50|2464.5|2460.5|2465|2461|2465|2461|2464.5|2460.5|4
1654784760000|2022-06-09 14:26:00|2465.1|2461.1|2465.5|2461.5|2465.5|2461.5|2465.1|2461.1|0
1654784770000|2022-06-09 14:26:10|2465.6|2461.6|2466.6|2462.6|2466.6|2462.6|2465.6|2461.6|7
1654784780000|2022-06-09 14:26:20|2466.5|2462.5|2466.6|2462.6|2466.6|2462.6|2466.5|2462.5|0
1654784790000|2022-06-09 14:26:30|||||||||29
1654784800000|2022-06-09 14:26:40|||||||||10
1654784830000|2022-06-09 14:27:10|||||||||2
1654784860000|2022-06-09 14:27:40|||||||||2
1654784870000|2022-06-09 14:27:50|||||||||2
1654784880000|2022-06-09 14:28:00|||||||||4
1654784890000|2022-06-09 14:28:10|||||||||8
1654784910000|2022-06-09 14:28:30|||||||||7
1654784920000|2022-06-09 14:28:40|||||||||7
1654784930000|2022-06-09 14:28:50|||||||||4
1654784940000|2022-06-09 14:29:00|2468.4|2464.4|2466.5|2462.5|2468.6|2464.6|2466.5|2462.5|5
1654784950000|2022-06-09 14:29:10|2466.6|2462.6|2465.6|2461.6|2466.6|2462.6|2465.6|2461.6|3
1654784960000|2022-06-09 14:29:20|||||||||1
1654784980000|2022-06-09 14:29:40|||||||||9
1654784990000|2022-06-09 14:29:50|||||||||3
1654785000000|2022-06-09 14:30:00|2465.5|2461.5|2465.6|2461.6|2465.6|2461.6|2465.5|2461.5|0
1654785010000|2022-06-09 14:30:10|||||||||4
1654785020000|2022-06-09 14:30:20|||||||||1
1654785030000|2022-06-09 14:30:30|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|1
1654785040000|2022-06-09 14:30:40|2464.5|2460.5|2464.5|2460.5|2464.6|2460.6|2464.5|2460.5|7
1654785050000|2022-06-09 14:30:50|||||||||1
1654785060000|2022-06-09 14:31:00|2464.6|2460.6|2464.6|2460.6|2465|2461|2464.5|2460.5|268
1654785070000|2022-06-09 14:31:10|||||||||6
1654785090000|2022-06-09 14:31:30|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|46
1654785100000|2022-06-09 14:31:40|||||||||6
1654785110000|2022-06-09 14:31:50|||||||||2
1654785120000|2022-06-09 14:32:00|2464.4|2460.4|2462.5|2458.5|2464.4|2460.4|2462.4|2458.4|46
1654785130000|2022-06-09 14:32:10|2463|2459|2462.5|2458.5|2463|2459|2462.4|2458.4|4
1654785160000|2022-06-09 14:32:40|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2461.4|2457.4|9
1654785170000|2022-06-09 14:32:50|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|7
1654785180000|2022-06-09 14:33:00|2460.4|2456.4|2460|2456|2460.4|2456.4|2460|2456|4
1654785190000|2022-06-09 14:33:10|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|5
1654785200000|2022-06-09 14:33:20|2460.8|2456.8|2460.5|2456.5|2461|2457|2460.5|2456.5|15
1654785210000|2022-06-09 14:33:30|||||||||2
1654785220000|2022-06-09 14:33:40|||||||||1
1654785240000|2022-06-09 14:34:00|2460|2456|2460|2456|2460|2456|2460|2456|11
1654785250000|2022-06-09 14:34:10|2460.5|2456.5|2461.4|2457.4|2461.4|2457.4|2460.5|2456.5|5
1654785260000|2022-06-09 14:34:20|||||||||2
1654785270000|2022-06-09 14:34:30|2462.9|2458.9|2462.5|2458.5|2462.9|2458.9|2462.5|2458.5|3
1654785280000|2022-06-09 14:34:40|2463|2459|2462.5|2458.5|2463|2459|2462.5|2458.5|4
1654785290000|2022-06-09 14:34:50|||||||||2
1654785300000|2022-06-09 14:35:00|||||||||8
1654785310000|2022-06-09 14:35:10|2462.4|2458.4|2461.5|2457.5|2462.4|2458.4|2461.5|2457.5|3
1654785320000|2022-06-09 14:35:20|||||||||2
1654785330000|2022-06-09 14:35:30|||||||||1
1654785340000|2022-06-09 14:35:40|||||||||1
1654785350000|2022-06-09 14:35:50|||||||||12
1654785360000|2022-06-09 14:36:00|2462.4|2458.4|2463.4|2459.4|2463.4|2459.4|2462.4|2458.4|7
1654785370000|2022-06-09 14:36:10|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2
1654785380000|2022-06-09 14:36:20|||||||||1
1654785390000|2022-06-09 14:36:30|||||||||4
1654785400000|2022-06-09 14:36:40|2462.4|2458.4|2461.4|2457.4|2462.4|2458.4|2461.4|2457.4|10
1654785410000|2022-06-09 14:36:50|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|5
1654785420000|2022-06-09 14:37:00|2461.9|2457.9|2462.4|2458.4|2462.4|2458.4|2461.9|2457.9|8
1654785430000|2022-06-09 14:37:10|2462.6|2458.6|2463.5|2459.5|2463.5|2459.5|2462.6|2458.6|7
1654785440000|2022-06-09 14:37:20|||||||||1
1654785460000|2022-06-09 14:37:40|||||||||1
1654785470000|2022-06-09 14:37:50|2462.5|2458.5|2463|2459|2463|2459|2462.5|2458.5|9
1654785500000|2022-06-09 14:38:20|||||||||10
1654785510000|2022-06-09 14:38:30|||||||||3
1654785520000|2022-06-09 14:38:40|2462.9|2458.9|2462.9|2458.9|2462.9|2458.9|2462.8|2458.8|394
1654785530000|2022-06-09 14:38:50|2462.8|2458.8|2461.3|2457.3|2462.8|2458.8|2461.3|2457.3|2
1654785540000|2022-06-09 14:39:00|2459.8|2455.8|2459.3|2455.3|2459.8|2455.8|2459.3|2455.3|20
1654785550000|2022-06-09 14:39:10|2459.4|2455.4|2459.3|2455.3|2459.4|2455.4|2459.3|2455.3|39
1654785560000|2022-06-09 14:39:20|||||||||2
1654785570000|2022-06-09 14:39:30|||||||||10
1654785580000|2022-06-09 14:39:40|2458.3|2454.3|2457.8|2453.8|2458.3|2454.3|2457.8|2453.8|5
1654785590000|2022-06-09 14:39:50|2457.9|2453.9|2458.4|2454.4|2458.4|2454.4|2457.9|2453.9|11
1654785600000|2022-06-09 14:40:00|2458.9|2454.9|2459.3|2455.3|2459.3|2455.3|2457.9|2453.9|4
1654785610000|2022-06-09 14:40:10|||||||||2
1654785620000|2022-06-09 14:40:20|||||||||5
1654785650000|2022-06-09 14:40:50|||||||||3
1654785660000|2022-06-09 14:41:00|2460.2|2456.2|2460.3|2456.3|2460.3|2456.3|2460.2|2456.2|9
1654785670000|2022-06-09 14:41:10|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|1
1654785680000|2022-06-09 14:41:20|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|8
1654785700000|2022-06-09 14:41:40|||||||||115
1654785710000|2022-06-09 14:41:50|||||||||14
1654785720000|2022-06-09 14:42:00|||||||||3
1654785740000|2022-06-09 14:42:20|||||||||4
1654785750000|2022-06-09 14:42:30|||||||||7
1654785760000|2022-06-09 14:42:40|2458.3|2454.3|2458.4|2454.4|2458.4|2454.4|2458.3|2454.3|4
1654785770000|2022-06-09 14:42:50|||||||||2
1654785780000|2022-06-09 14:43:00|||||||||10
1654785790000|2022-06-09 14:43:10|||||||||2
1654785800000|2022-06-09 14:43:20|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|16
1654785810000|2022-06-09 14:43:30|||||||||1
1654785820000|2022-06-09 14:43:40|2459.9|2455.9|2460.4|2456.4|2460.4|2456.4|2459.9|2455.9|3
1654785830000|2022-06-09 14:43:50|||||||||4
1654785850000|2022-06-09 14:44:10|2462.3|2458.3|2460.8|2456.8|2462.3|2458.3|2460.8|2456.8|9
1654785860000|2022-06-09 14:44:20|2460.9|2456.9|2460.8|2456.8|2460.9|2456.9|2460.8|2456.8|15
1654785870000|2022-06-09 14:44:30|2460.9|2456.9|2460.8|2456.8|2460.9|2456.9|2460.8|2456.8|1
1654785880000|2022-06-09 14:44:40|||||||||2
1654785890000|2022-06-09 14:44:50|||||||||2
1654785900000|2022-06-09 14:45:00|2460.4|2456.4|2459.4|2455.4|2460.4|2456.4|2459.3|2455.3|8
1654785910000|2022-06-09 14:45:10|||||||||4
1654785920000|2022-06-09 14:45:20|||||||||6
1654785930000|2022-06-09 14:45:30|2459.3|2455.3|2458.4|2454.4|2459.3|2455.3|2458.4|2454.4|13
1654785940000|2022-06-09 14:45:40|||||||||7
1654785950000|2022-06-09 14:45:50|||||||||3
1654785960000|2022-06-09 14:46:00|2457.5|2453.5|2458.3|2454.3|2458.3|2454.3|2457.4|2453.4|13
1654785980000|2022-06-09 14:46:20|||||||||1
1654786000000|2022-06-09 14:46:40|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|21
1654786010000|2022-06-09 14:46:50|2457.9|2453.9|2458.4|2454.4|2458.4|2454.4|2457.9|2453.9|4
1654786020000|2022-06-09 14:47:00|||||||||1
1654786030000|2022-06-09 14:47:10|||||||||4
1654786040000|2022-06-09 14:47:20|||||||||1
1654786050000|2022-06-09 14:47:30|||||||||4
1654786060000|2022-06-09 14:47:40|2458.3|2454.3|2457.9|2453.9|2458.3|2454.3|2457.9|2453.9|8
1654786070000|2022-06-09 14:47:50|2458.3|2454.3|2458.4|2454.4|2458.4|2454.4|2458.3|2454.3|11
1654786080000|2022-06-09 14:48:00|2458.3|2454.3|2457.9|2453.9|2458.3|2454.3|2457.9|2453.9|4
1654786090000|2022-06-09 14:48:10|2458.3|2454.3|2458.4|2454.4|2458.4|2454.4|2458.3|2454.3|4
1654786100000|2022-06-09 14:48:20|||||||||4
1654786110000|2022-06-09 14:48:30|||||||||12
1654786120000|2022-06-09 14:48:40|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|7
1654786130000|2022-06-09 14:48:50|||||||||3
1654786140000|2022-06-09 14:49:00|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|1
1654786150000|2022-06-09 14:49:10|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|10
1654786160000|2022-06-09 14:49:20|||||||||25
1654786170000|2022-06-09 14:49:30|||||||||3
1654786180000|2022-06-09 14:49:40|||||||||7
1654786190000|2022-06-09 14:49:50|||||||||6
1654786200000|2022-06-09 14:50:00|||||||||3
1654786210000|2022-06-09 14:50:10|2459.5|2455.5|2461|2457|2461|2457|2459.5|2455.5|14
1654786220000|2022-06-09 14:50:20|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|14
1654786230000|2022-06-09 14:50:30|2461.5|2457.5|2462.4|2458.4|2463.3|2459.3|2461.5|2457.5|3
1654786240000|2022-06-09 14:50:40|||||||||7
1654786250000|2022-06-09 14:50:50|2464.8|2460.8|2464.4|2460.4|2464.8|2460.8|2464.4|2460.4|33
1654786260000|2022-06-09 14:51:00|2463.4|2459.4|2463.4|2459.4|2464.4|2460.4|2463.4|2459.4|3
1654786270000|2022-06-09 14:51:10|||||||||6
1654786280000|2022-06-09 14:51:20|||||||||4
1654786300000|2022-06-09 14:51:40|2463.3|2459.3|2462.4|2458.4|2463.3|2459.3|2462.4|2458.4|12
1654786310000|2022-06-09 14:51:50|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|12
1654786320000|2022-06-09 14:52:00|||||||||6
1654786330000|2022-06-09 14:52:10|||||||||1
1654786340000|2022-06-09 14:52:20|||||||||6
1654786350000|2022-06-09 14:52:30|2462.5|2458.5|2462.4|2458.4|2462.8|2458.8|2462.4|2458.4|2
1654786360000|2022-06-09 14:52:40|2462.2|2458.2|2461.4|2457.4|2462.2|2458.2|2461.4|2457.4|8
1654786370000|2022-06-09 14:52:50|2461.5|2457.5|2462.4|2458.4|2462.4|2458.4|2461.5|2457.5|12
1654786380000|2022-06-09 14:53:00|||||||||3
1654786390000|2022-06-09 14:53:10|||||||||2
1654786400000|2022-06-09 14:53:20|2462.3|2458.3|2460.8|2456.8|2462.3|2458.3|2460.8|2456.8|6
1654786410000|2022-06-09 14:53:30|||||||||2
1654786420000|2022-06-09 14:53:40|2460.9|2456.9|2460.8|2456.8|2460.9|2456.9|2460.8|2456.8|11
1654786430000|2022-06-09 14:53:50|||||||||10
1654786440000|2022-06-09 14:54:00|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|22
1654786450000|2022-06-09 14:54:10|||||||||1
1654786460000|2022-06-09 14:54:20|2459.9|2455.9|2460.3|2456.3|2460.3|2456.3|2459.9|2455.9|13
1654786470000|2022-06-09 14:54:30|||||||||1
1654786480000|2022-06-09 14:54:40|||||||||8
1654786490000|2022-06-09 14:54:50|||||||||3
1654786500000|2022-06-09 14:55:00|2461.9|2457.9|2462.3|2458.3|2462.3|2458.3|2461.8|2457.8|7
1654786510000|2022-06-09 14:55:10|||||||||11
1654786520000|2022-06-09 14:55:20|2463.2|2459.2|2462.4|2458.4|2463.2|2459.2|2462.4|2458.4|7
1654786530000|2022-06-09 14:55:30|2463.3|2459.3|2462.4|2458.4|2463.3|2459.3|2462.4|2458.4|7
1654786540000|2022-06-09 14:55:40|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|8
1654786550000|2022-06-09 14:55:50|2461.8|2457.8|2462.3|2458.3|2462.3|2458.3|2461.8|2457.8|15
1654786560000|2022-06-09 14:56:00|2462.4|2458.4|2463.3|2459.3|2463.3|2459.3|2462.4|2458.4|9
1654786570000|2022-06-09 14:56:10|2462.4|2458.4|2462.8|2458.8|2463.3|2459.3|2462.4|2458.4|4
1654786580000|2022-06-09 14:56:20|2462.9|2458.9|2462.8|2458.8|2462.9|2458.9|2462.8|2458.8|3
1654786590000|2022-06-09 14:56:30|||||||||5
1654786600000|2022-06-09 14:56:40|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|14
1654786610000|2022-06-09 14:56:50|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|56
1654786620000|2022-06-09 14:57:00|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2461.3|2457.3|12
1654786630000|2022-06-09 14:57:10|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|5
1654786640000|2022-06-09 14:57:20|2461.8|2457.8|2461.4|2457.4|2461.9|2457.9|2461.4|2457.4|11
1654786650000|2022-06-09 14:57:30|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|3
1654786660000|2022-06-09 14:57:40|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.3|2457.3|12
1654786670000|2022-06-09 14:57:50|||||||||4
1654786680000|2022-06-09 14:58:00|2461.3|2457.3|2460.4|2456.4|2461.3|2457.3|2460.3|2456.3|9
1654786690000|2022-06-09 14:58:10|||||||||4
1654786700000|2022-06-09 14:58:20|||||||||6
1654786720000|2022-06-09 14:58:40|||||||||12
1654786730000|2022-06-09 14:58:50|||||||||4
1654786740000|2022-06-09 14:59:00|2460.3|2456.3|2461.3|2457.3|2461.3|2457.3|2460.3|2456.3|12
1654786750000|2022-06-09 14:59:10|||||||||5
1654786760000|2022-06-09 14:59:20|||||||||3
1654786770000|2022-06-09 14:59:30|2461.2|2457.2|2460.4|2456.4|2461.2|2457.2|2460.4|2456.4|12
1654786780000|2022-06-09 14:59:40|||||||||7
1654786790000|2022-06-09 14:59:50|2460.3|2456.3|2460.3|2456.3|2460.4|2456.4|2460.3|2456.3|14
1654786800000|2022-06-09 15:00:00|2460.2|2456.2|2459.3|2455.3|2460.2|2456.2|2459.3|2455.3|6
1654786810000|2022-06-09 15:00:10|||||||||5
1654786820000|2022-06-09 15:00:20|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|7
1654786830000|2022-06-09 15:00:30|||||||||2
1654786840000|2022-06-09 15:00:40|||||||||6
1654786850000|2022-06-09 15:00:50|||||||||3
1654786860000|2022-06-09 15:01:00|||||||||3
1654786870000|2022-06-09 15:01:10|||||||||6
1654786880000|2022-06-09 15:01:20|||||||||5
1654786890000|2022-06-09 15:01:30|||||||||4
1654786900000|2022-06-09 15:01:40|2459.4|2455.4|2458.8|2454.8|2459.4|2455.4|2458.8|2454.8|51
1654786910000|2022-06-09 15:01:50|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|11
1654786920000|2022-06-09 15:02:00|2458.4|2454.4|2459.3|2455.3|2459.3|2455.3|2458.3|2454.3|13
1654786930000|2022-06-09 15:02:10|2458.9|2454.9|2458.8|2454.8|2458.9|2454.9|2458.8|2454.8|3
1654786940000|2022-06-09 15:02:20|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|5
1654786950000|2022-06-09 15:02:30|2459.3|2455.3|2458.4|2454.4|2459.3|2455.3|2458.3|2454.3|15
1654786960000|2022-06-09 15:02:40|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|5
1654786970000|2022-06-09 15:02:50|||||||||3
1654786980000|2022-06-09 15:03:00|||||||||5
1654786990000|2022-06-09 15:03:10|||||||||6
1654787000000|2022-06-09 15:03:20|||||||||8
1654787010000|2022-06-09 15:03:30|2458.2|2454.2|2458.3|2454.3|2458.3|2454.3|2458.2|2454.2|13
1654787030000|2022-06-09 15:03:50|||||||||4
1654787040000|2022-06-09 15:04:00|||||||||4
1654787060000|2022-06-09 15:04:20|||||||||4
1654787070000|2022-06-09 15:04:30|||||||||12
1654787080000|2022-06-09 15:04:40|||||||||8
1654787090000|2022-06-09 15:04:50|||||||||21
1654787100000|2022-06-09 15:05:00|||||||||8
1654787110000|2022-06-09 15:05:10|||||||||1
1654787120000|2022-06-09 15:05:20|||||||||5
1654787130000|2022-06-09 15:05:30|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|12
1654787140000|2022-06-09 15:05:40|||||||||7
1654787150000|2022-06-09 15:05:50|||||||||16
1654787160000|2022-06-09 15:06:00|||||||||1
1654787170000|2022-06-09 15:06:10|||||||||2
1654787180000|2022-06-09 15:06:20|||||||||6
1654787190000|2022-06-09 15:06:30|||||||||6
1654787200000|2022-06-09 15:06:40|2458.3|2454.3|2457.4|2453.4|2458.3|2454.3|2457.4|2453.4|21
1654787210000|2022-06-09 15:06:50|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2
1654787220000|2022-06-09 15:07:00|||||||||2
1654787230000|2022-06-09 15:07:10|||||||||1
1654787240000|2022-06-09 15:07:20|||||||||13
1654787250000|2022-06-09 15:07:30|||||||||1
1654787260000|2022-06-09 15:07:40|||||||||6
1654787270000|2022-06-09 15:07:50|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|6
1654787280000|2022-06-09 15:08:00|||||||||1
1654787290000|2022-06-09 15:08:10|||||||||2
1654787300000|2022-06-09 15:08:20|||||||||9
1654787310000|2022-06-09 15:08:30|2456.2|2452.2|2455.3|2451.3|2456.2|2452.2|2455.3|2451.3|17
1654787320000|2022-06-09 15:08:40|||||||||7
1654787330000|2022-06-09 15:08:50|||||||||5
1654787340000|2022-06-09 15:09:00|2456.3|2452.3|2457.4|2453.4|2457.8|2453.8|2456.3|2452.3|15
1654787350000|2022-06-09 15:09:10|||||||||6
1654787360000|2022-06-09 15:09:20|2457.9|2453.9|2458.3|2454.3|2458.4|2454.4|2457.9|2453.9|9
1654787370000|2022-06-09 15:09:30|2457.3|2453.3|2456.9|2452.9|2457.3|2453.3|2456.9|2452.9|8
1654787380000|2022-06-09 15:09:40|2457.3|2453.3|2457.4|2453.4|2457.4|2453.4|2456.4|2452.4|11
1654787390000|2022-06-09 15:09:50|2457.3|2453.3|2457.3|2453.3|2457.4|2453.4|2457.3|2453.3|4
1654787400000|2022-06-09 15:10:00|||||||||2
1654787410000|2022-06-09 15:10:10|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|3
1654787420000|2022-06-09 15:10:20|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|6
1654787430000|2022-06-09 15:10:30|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|4
1654787440000|2022-06-09 15:10:40|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|13
1654787450000|2022-06-09 15:10:50|||||||||12
1654787460000|2022-06-09 15:11:00|||||||||1
1654787470000|2022-06-09 15:11:10|||||||||2
1654787480000|2022-06-09 15:11:20|||||||||3
1654787490000|2022-06-09 15:11:30|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2457.4|2453.4|7
1654787500000|2022-06-09 15:11:40|2458.4|2454.4|2459.3|2455.3|2459.3|2455.3|2458.4|2454.4|18
1654787510000|2022-06-09 15:11:50|2458.9|2454.9|2460.3|2456.3|2460.3|2456.3|2458.8|2454.8|22
1654787520000|2022-06-09 15:12:00|2459.8|2455.8|2458.4|2454.4|2459.8|2455.8|2458.4|2454.4|17
1654787530000|2022-06-09 15:12:10|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|8
1654787540000|2022-06-09 15:12:20|2459.3|2455.3|2459.4|2455.4|2459.4|2455.4|2459.3|2455.3|6
1654787550000|2022-06-09 15:12:30|2459.3|2455.3|2458.4|2454.4|2459.3|2455.3|2458.4|2454.4|8
1654787560000|2022-06-09 15:12:40|2458.8|2454.8|2459.3|2455.3|2459.3|2455.3|2458.8|2454.8|7
1654787570000|2022-06-09 15:12:50|2458.9|2454.9|2458.8|2454.8|2458.9|2454.9|2458.8|2454.8|10
1654787580000|2022-06-09 15:13:00|2458.9|2454.9|2458.8|2454.8|2459.3|2455.3|2458.8|2454.8|5
1654787590000|2022-06-09 15:13:10|2458.4|2454.4|2458.8|2454.8|2458.8|2454.8|2458.4|2454.4|3
1654787600000|2022-06-09 15:13:20|||||||||3
1654787610000|2022-06-09 15:13:30|2459.3|2455.3|2458.3|2454.3|2459.3|2455.3|2458.3|2454.3|4
1654787620000|2022-06-09 15:13:40|||||||||7
1654787630000|2022-06-09 15:13:50|||||||||7
1654787640000|2022-06-09 15:14:00|2460.1|2456.1|2462.3|2458.3|2462.3|2458.3|2460.1|2456.1|14
1654787650000|2022-06-09 15:14:10|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2
1654787660000|2022-06-09 15:14:20|2461.4|2457.4|2460.9|2456.9|2461.4|2457.4|2460.9|2456.9|8
1654787670000|2022-06-09 15:14:30|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|11
1654787680000|2022-06-09 15:14:40|||||||||7
1654787690000|2022-06-09 15:14:50|||||||||17
1654787700000|2022-06-09 15:15:00|||||||||1
1654787710000|2022-06-09 15:15:10|||||||||2
1654787720000|2022-06-09 15:15:20|2460.2|2456.2|2458.8|2454.8|2460.2|2456.2|2458.8|2454.8|6
1654787730000|2022-06-09 15:15:30|2459.2|2455.2|2459.8|2455.8|2459.8|2455.8|2459.2|2455.2|6
1654787740000|2022-06-09 15:15:40|2459.4|2455.4|2458.4|2454.4|2459.9|2455.9|2458.4|2454.4|12
1654787750000|2022-06-09 15:15:50|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.4|2454.4|9
1654787760000|2022-06-09 15:16:00|2458.4|2454.4|2457.9|2453.9|2459.3|2455.3|2457.9|2453.9|21
1654787770000|2022-06-09 15:16:10|||||||||2
1654787780000|2022-06-09 15:16:20|2459.5|2455.5|2460.5|2456.5|2460.5|2456.5|2459.5|2455.5|13
1654787790000|2022-06-09 15:16:30|2460|2456|2460|2456|2460|2456|2460|2456|4
1654787810000|2022-06-09 15:16:50|||||||||6
1654787820000|2022-06-09 15:17:00|||||||||2
1654787830000|2022-06-09 15:17:10|2460.5|2456.5|2460.5|2456.5|2460.6|2456.6|2460.5|2456.5|102
1654787840000|2022-06-09 15:17:20|||||||||6
1654787850000|2022-06-09 15:17:30|2463|2459|2462.7|2458.7|2463|2459|2462.6|2458.6|20
1654787860000|2022-06-09 15:17:40|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|23
1654787870000|2022-06-09 15:17:50|2463.6|2459.6|2463.6|2459.6|2463.7|2459.7|2463.6|2459.6|34
1654787880000|2022-06-09 15:18:00|2463.7|2459.7|2463.7|2459.7|2464.2|2460.2|2463.7|2459.7|28
1654787890000|2022-06-09 15:18:10|2464.7|2460.7|2464.2|2460.2|2464.7|2460.7|2464.2|2460.2|20
1654787900000|2022-06-09 15:18:20|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|134
1654787910000|2022-06-09 15:18:30|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|10
1654787920000|2022-06-09 15:18:40|2464.3|2460.3|2464.7|2460.7|2464.7|2460.7|2464.3|2460.3|2
1654787930000|2022-06-09 15:18:50|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|5
1654787940000|2022-06-09 15:19:00|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2
1654787950000|2022-06-09 15:19:10|||||||||7
1654787960000|2022-06-09 15:19:20|||||||||2
1654787970000|2022-06-09 15:19:30|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2
1654787980000|2022-06-09 15:19:40|2466.2|2462.2|2466.3|2462.3|2466.3|2462.3|2465.7|2461.7|6
1654787990000|2022-06-09 15:19:50|2466.8|2462.8|2467.3|2463.3|2467.3|2463.3|2466.8|2462.8|22
1654788000000|2022-06-09 15:20:00|2467.2|2463.2|2465.8|2461.8|2467.2|2463.2|2465.8|2461.8|13
1654788010000|2022-06-09 15:20:10|2466.2|2462.2|2467.8|2463.8|2467.8|2463.8|2466.2|2462.2|2
1654788020000|2022-06-09 15:20:20|2467.3|2463.3|2466.8|2462.8|2467.3|2463.3|2466.8|2462.8|10
1654788030000|2022-06-09 15:20:30|2467.8|2463.8|2467.3|2463.3|2467.8|2463.8|2466.8|2462.8|13
1654788040000|2022-06-09 15:20:40|2467.8|2463.8|2467.8|2463.8|2468.8|2464.8|2467.8|2463.8|108
1654788050000|2022-06-09 15:20:50|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|11
1654788060000|2022-06-09 15:21:00|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|23
1654788070000|2022-06-09 15:21:10|||||||||2
1654788080000|2022-06-09 15:21:20|||||||||7
1654788090000|2022-06-09 15:21:30|2467.3|2463.3|2466.9|2462.9|2467.3|2463.3|2466.9|2462.9|2
1654788100000|2022-06-09 15:21:40|||||||||6
1654788110000|2022-06-09 15:21:50|||||||||2
1654788120000|2022-06-09 15:22:00|2467|2463|2467.4|2463.4|2467.9|2463.9|2467|2463|15
1654788130000|2022-06-09 15:22:10|2467.8|2463.8|2467.9|2463.9|2467.9|2463.9|2467.8|2463.8|33
1654788140000|2022-06-09 15:22:20|2468.3|2464.3|2470|2466|2470.9|2466.9|2467.9|2463.9|47
1654788150000|2022-06-09 15:22:30|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|24
1654788160000|2022-06-09 15:22:40|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|27
1654788170000|2022-06-09 15:22:50|2470.4|2466.4|2468.8|2464.8|2470.4|2466.4|2468.8|2464.8|59
1654788180000|2022-06-09 15:23:00|||||||||2
1654788200000|2022-06-09 15:23:20|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|16
1654788210000|2022-06-09 15:23:30|2468.2|2464.2|2467.8|2463.8|2468.2|2464.2|2467.8|2463.8|3
1654788230000|2022-06-09 15:23:50|2467.2|2463.2|2466.2|2462.2|2467.2|2463.2|2466.2|2462.2|5
1654788240000|2022-06-09 15:24:00|||||||||2
1654788260000|2022-06-09 15:24:20|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|1
1654788270000|2022-06-09 15:24:30|||||||||1
1654788280000|2022-06-09 15:24:40|||||||||1
1654788290000|2022-06-09 15:24:50|||||||||2
1654788300000|2022-06-09 15:25:00|2465.9|2461.9|2467.2|2463.2|2467.2|2463.2|2465.9|2461.9|10
1654788310000|2022-06-09 15:25:10|2467.3|2463.3|2468.2|2464.2|2468.3|2464.3|2467.3|2463.3|2
1654788320000|2022-06-09 15:25:20|||||||||1
1654788330000|2022-06-09 15:25:30|||||||||1
1654788340000|2022-06-09 15:25:40|||||||||4
1654788350000|2022-06-09 15:25:50|||||||||7
1654788360000|2022-06-09 15:26:00|2469.1|2465.1|2469.7|2465.7|2469.7|2465.7|2469.1|2465.1|7
1654788370000|2022-06-09 15:26:10|2469.8|2465.8|2470.3|2466.3|2470.3|2466.3|2469.8|2465.8|0
1654788380000|2022-06-09 15:26:20|||||||||2
1654788390000|2022-06-09 15:26:30|2470.2|2466.2|2470.3|2466.3|2470.3|2466.3|2469.8|2465.8|2
1654788400000|2022-06-09 15:26:40|2470.2|2466.2|2470.2|2466.2|2470.3|2466.3|2470.2|2466.2|6
1654788410000|2022-06-09 15:26:50|2469.8|2465.8|2469.7|2465.7|2469.8|2465.8|2469.7|2465.7|2
1654788420000|2022-06-09 15:27:00|||||||||4
1654788430000|2022-06-09 15:27:10|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|3
1654788440000|2022-06-09 15:27:20|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|5
1654788450000|2022-06-09 15:27:30|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|1
1654788460000|2022-06-09 15:27:40|||||||||3
1654788470000|2022-06-09 15:27:50|||||||||3
1654788480000|2022-06-09 15:28:00|2470.2|2466.2|2470.7|2466.7|2470.7|2466.7|2470.2|2466.2|5
1654788490000|2022-06-09 15:28:10|2470.2|2466.2|2470.3|2466.3|2470.3|2466.3|2470.2|2466.2|0
1654788500000|2022-06-09 15:28:20|||||||||4
1654788510000|2022-06-09 15:28:30|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|4
1654788520000|2022-06-09 15:28:40|2469.8|2465.8|2470.3|2466.3|2470.3|2466.3|2469.8|2465.8|2
1654788530000|2022-06-09 15:28:50|2470.2|2466.2|2469.8|2465.8|2470.2|2466.2|2469.8|2465.8|5
1654788540000|2022-06-09 15:29:00|2470.2|2466.2|2469.7|2465.7|2470.2|2466.2|2469.7|2465.7|8
1654788550000|2022-06-09 15:29:10|2468.8|2464.8|2469.2|2465.2|2469.2|2465.2|2468.8|2464.8|5
1654788560000|2022-06-09 15:29:20|||||||||2
1654788570000|2022-06-09 15:29:30|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|6
1654788580000|2022-06-09 15:29:40|2468.3|2464.3|2467.2|2463.2|2468.3|2464.3|2467.2|2463.2|134
1654788590000|2022-06-09 15:29:50|||||||||7
1654788600000|2022-06-09 15:30:00|2467.8|2463.8|2469.7|2465.7|2469.7|2465.7|2467.8|2463.8|32
1654788610000|2022-06-09 15:30:10|||||||||52
1654788620000|2022-06-09 15:30:20|||||||||9
1654788630000|2022-06-09 15:30:30|||||||||35
1654788640000|2022-06-09 15:30:40|||||||||1
1654788650000|2022-06-09 15:30:50|||||||||3
1654788660000|2022-06-09 15:31:00|2470.2|2466.2|2470.7|2466.7|2470.7|2466.7|2470.2|2466.2|1
1654788670000|2022-06-09 15:31:10|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|4
1654788680000|2022-06-09 15:31:20|2470.6|2466.6|2471.1|2467.1|2471.2|2467.2|2470.1|2466.1|242
1654788690000|2022-06-09 15:31:30|2471.2|2467.2|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|2
1654788700000|2022-06-09 15:31:40|2470.8|2466.8|2473.6|2469.6|2473.7|2469.7|2470.8|2466.8|21
1654788710000|2022-06-09 15:31:50|2473.2|2469.2|2472.7|2468.7|2473.2|2469.2|2472.7|2468.7|2
1654788720000|2022-06-09 15:32:00|2473.6|2469.6|2473.7|2469.7|2473.7|2469.7|2473.6|2469.6|2
1654788730000|2022-06-09 15:32:10|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|7
1654788740000|2022-06-09 15:32:20|2472.7|2468.7|2472.6|2468.6|2472.7|2468.7|2472.1|2468.1|7
1654788750000|2022-06-09 15:32:30|2472.2|2468.2|2474.6|2470.6|2474.6|2470.6|2472.2|2468.2|15
1654788760000|2022-06-09 15:32:40|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|1
1654788770000|2022-06-09 15:32:50|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|14
1654788780000|2022-06-09 15:33:00|||||||||10
1654788790000|2022-06-09 15:33:10|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|5
1654788800000|2022-06-09 15:33:20|2474.1|2470.1|2474.1|2470.1|2474.6|2470.6|2474.1|2470.1|7
1654788810000|2022-06-09 15:33:30|||||||||3
1654788820000|2022-06-09 15:33:40|2474.6|2470.6|2473.6|2469.6|2474.6|2470.6|2473.6|2469.6|5
1654788830000|2022-06-09 15:33:50|||||||||5
1654788840000|2022-06-09 15:34:00|2474|2470|2474.1|2470.1|2474.1|2470.1|2474|2470|3
1654788850000|2022-06-09 15:34:10|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|11
1654788860000|2022-06-09 15:34:20|||||||||2
1654788870000|2022-06-09 15:34:30|||||||||5
1654788880000|2022-06-09 15:34:40|||||||||3
1654788890000|2022-06-09 15:34:50|2471.6|2467.6|2472.6|2468.6|2472.6|2468.6|2471.6|2467.6|21
1654788900000|2022-06-09 15:35:00|2472.7|2468.7|2471.6|2467.6|2473.1|2469.1|2471.6|2467.6|7
1654788910000|2022-06-09 15:35:10|2471.1|2467.1|2471.6|2467.6|2472.1|2468.1|2471.1|2467.1|1
1654788920000|2022-06-09 15:35:20|||||||||4
1654788930000|2022-06-09 15:35:30|2471.7|2467.7|2471.6|2467.6|2471.7|2467.7|2471.6|2467.6|1
1654788940000|2022-06-09 15:35:40|||||||||2
1654788950000|2022-06-09 15:35:50|2471.7|2467.7|2472.6|2468.6|2472.6|2468.6|2471.7|2467.7|5
1654788960000|2022-06-09 15:36:00|2472.7|2468.7|2472.6|2468.6|2472.7|2468.7|2472.6|2468.6|12
1654788970000|2022-06-09 15:36:10|||||||||2
1654788980000|2022-06-09 15:36:20|||||||||3
1654788990000|2022-06-09 15:36:30|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2
1654789000000|2022-06-09 15:36:40|||||||||1
1654789010000|2022-06-09 15:36:50|||||||||2
1654789020000|2022-06-09 15:37:00|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|5
1654789030000|2022-06-09 15:37:10|||||||||4
1654789040000|2022-06-09 15:37:20|||||||||1
1654789050000|2022-06-09 15:37:30|||||||||5
1654789060000|2022-06-09 15:37:40|||||||||4
1654789070000|2022-06-09 15:37:50|||||||||4
1654789080000|2022-06-09 15:38:00|||||||||7
1654789090000|2022-06-09 15:38:10|2472.7|2468.7|2473.7|2469.7|2473.7|2469.7|2472.6|2468.6|5
1654789100000|2022-06-09 15:38:20|||||||||1
1654789110000|2022-06-09 15:38:30|||||||||1
1654789120000|2022-06-09 15:38:40|||||||||1
1654789130000|2022-06-09 15:38:50|2472.8|2468.8|2473.1|2469.1|2473.1|2469.1|2472.6|2468.6|5
1654789140000|2022-06-09 15:39:00|2472.7|2468.7|2473.6|2469.6|2473.6|2469.6|2472.7|2468.7|5
1654789150000|2022-06-09 15:39:10|||||||||1
1654789160000|2022-06-09 15:39:20|2474.1|2470.1|2472.7|2468.7|2474.6|2470.6|2472.7|2468.7|5
1654789170000|2022-06-09 15:39:30|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.2|2468.2|5
1654789180000|2022-06-09 15:39:40|||||||||3
1654789190000|2022-06-09 15:39:50|||||||||2
1654789200000|2022-06-09 15:40:00|||||||||1
1654789210000|2022-06-09 15:40:10|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2
1654789220000|2022-06-09 15:40:20|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|3
1654789230000|2022-06-09 15:40:30|||||||||1
1654789240000|2022-06-09 15:40:40|2471.7|2467.7|2471.1|2467.1|2471.7|2467.7|2471.1|2467.1|8
1654789250000|2022-06-09 15:40:50|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2
1654789260000|2022-06-09 15:41:00|2471.7|2467.7|2471.1|2467.1|2471.7|2467.7|2470.6|2466.6|8
1654789270000|2022-06-09 15:41:10|||||||||2
1654789280000|2022-06-09 15:41:20|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|13
1654789300000|2022-06-09 15:41:40|||||||||9
1654789310000|2022-06-09 15:41:50|||||||||7
1654789320000|2022-06-09 15:42:00|||||||||17
1654789330000|2022-06-09 15:42:10|||||||||5
1654789340000|2022-06-09 15:42:20|2470.6|2466.6|2472.5|2468.5|2473|2469|2470.6|2466.6|298
1654789350000|2022-06-09 15:42:30|2472.6|2468.6|2472.1|2468.1|2472.6|2468.6|2472.1|2468.1|159
1654789370000|2022-06-09 15:42:50|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|3
1654789380000|2022-06-09 15:43:00|2471.6|2467.6|2473.2|2469.2|2473.2|2469.2|2471.6|2467.6|27
1654789390000|2022-06-09 15:43:10|||||||||2
1654789400000|2022-06-09 15:43:20|2473.1|2469.1|2472.6|2468.6|2473.6|2469.6|2472.6|2468.6|13
1654789410000|2022-06-09 15:43:30|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|1
1654789420000|2022-06-09 15:43:40|||||||||6
1654789430000|2022-06-09 15:43:50|2473.2|2469.2|2473.6|2469.6|2473.6|2469.6|2473.2|2469.2|3
1654789440000|2022-06-09 15:44:00|2473.1|2469.1|2474.1|2470.1|2474.1|2470.1|2473.1|2469.1|5
1654789450000|2022-06-09 15:44:10|2474.6|2470.6|2473.6|2469.6|2474.6|2470.6|2473.6|2469.6|6
1654789460000|2022-06-09 15:44:20|||||||||1
1654789470000|2022-06-09 15:44:30|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|5
1654789480000|2022-06-09 15:44:40|2472.5|2468.5|2472.5|2468.5|2472.6|2468.6|2471.1|2467.1|4
1654789490000|2022-06-09 15:44:50|2472.1|2468.1|2472.6|2468.6|2472.6|2468.6|2472.1|2468.1|3
1654789500000|2022-06-09 15:45:00|2471.6|2467.6|2472|2468|2472|2468|2471.6|2467.6|2
1654789510000|2022-06-09 15:45:10|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|7
1654789520000|2022-06-09 15:45:20|||||||||3
1654789530000|2022-06-09 15:45:30|||||||||16
1654789540000|2022-06-09 15:45:40|2473.1|2469.1|2473.7|2469.7|2473.7|2469.7|2473.1|2469.1|28
1654789550000|2022-06-09 15:45:50|||||||||1
1654789560000|2022-06-09 15:46:00|||||||||2
1654789570000|2022-06-09 15:46:10|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|18
1654789580000|2022-06-09 15:46:20|||||||||5
1654789600000|2022-06-09 15:46:40|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2473.6|2469.6|15
1654789610000|2022-06-09 15:46:50|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.1|2470.1|14
1654789620000|2022-06-09 15:47:00|2474.4|2470.4|2473.6|2469.6|2474.4|2470.4|2473.6|2469.6|16
1654789630000|2022-06-09 15:47:10|2474|2470|2474.6|2470.6|2474.6|2470.6|2474|2470|10
1654789640000|2022-06-09 15:47:20|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|96
1654789650000|2022-06-09 15:47:30|||||||||3
1654789660000|2022-06-09 15:47:40|||||||||108
1654789670000|2022-06-09 15:47:50|2473.1|2469.1|2471.9|2467.9|2473.1|2469.1|2471.9|2467.9|119
1654789680000|2022-06-09 15:48:00|2471.6|2467.6|2469.3|2465.3|2472.4|2468.4|2468.8|2464.8|372
1654789690000|2022-06-09 15:48:10|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|134
1654789700000|2022-06-09 15:48:20|2469.3|2465.3|2469.8|2465.8|2469.8|2465.8|2468.8|2464.8|222
1654789710000|2022-06-09 15:48:30|2469.3|2465.3|2469.3|2465.3|2469.8|2465.8|2468.8|2464.8|81
1654789720000|2022-06-09 15:48:40|2469.4|2465.4|2469.3|2465.3|2469.4|2465.4|2469.3|2465.3|89
1654789730000|2022-06-09 15:48:50|2470.3|2466.3|2470.3|2466.3|2471.2|2467.2|2469.8|2465.8|120
1654789740000|2022-06-09 15:49:00|2469.3|2465.3|2470.3|2466.3|2470.3|2466.3|2469.3|2465.3|131
1654789750000|2022-06-09 15:49:10|2469.8|2465.8|2469.3|2465.3|2469.8|2465.8|2469.2|2465.2|159
1654789760000|2022-06-09 15:49:20|2469.2|2465.2|2469.3|2465.3|2469.8|2465.8|2469.2|2465.2|182
1654789770000|2022-06-09 15:49:30|2468.3|2464.3|2468.8|2464.8|2469.3|2465.3|2468.3|2464.3|156
1654789780000|2022-06-09 15:49:40|2469.3|2465.3|2470.3|2466.3|2470.3|2466.3|2468.3|2464.3|248
1654789790000|2022-06-09 15:49:50|2469.8|2465.8|2468.7|2464.7|2469.8|2465.8|2468.3|2464.3|331
1654789800000|2022-06-09 15:50:00|2468.3|2464.3|2469.2|2465.2|2469.2|2465.2|2467.3|2463.3|19
1654789810000|2022-06-09 15:50:10|2468.7|2464.7|2468.6|2464.6|2469.2|2465.2|2468.6|2464.6|3
1654789830000|2022-06-09 15:50:30|2468.2|2464.2|2469.2|2465.2|2469.2|2465.2|2468.2|2464.2|7
1654789840000|2022-06-09 15:50:40|2469.3|2465.3|2471.3|2467.3|2471.3|2467.3|2469.3|2465.3|343
1654789850000|2022-06-09 15:50:50|2471.4|2467.4|2471.8|2467.8|2472.3|2468.3|2471.4|2467.4|2
1654789860000|2022-06-09 15:51:00|2472.2|2468.2|2472.3|2468.3|2472.3|2468.3|2472.2|2468.2|2
1654789870000|2022-06-09 15:51:10|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|1
1654789890000|2022-06-09 15:51:30|2472.3|2468.3|2473.8|2469.8|2473.8|2469.8|2472.3|2468.3|110
1654789910000|2022-06-09 15:51:50|||||||||2
1654789920000|2022-06-09 15:52:00|2473.9|2469.9|2474.3|2470.3|2474.3|2470.3|2473.9|2469.9|9
1654789930000|2022-06-09 15:52:10|||||||||5
1654789940000|2022-06-09 15:52:20|||||||||3
1654789950000|2022-06-09 15:52:30|||||||||1
1654789970000|2022-06-09 15:52:50|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2
1654789980000|2022-06-09 15:53:00|2475.2|2471.2|2474.8|2470.8|2475.2|2471.2|2474.8|2470.8|2
1654789990000|2022-06-09 15:53:10|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|1
1654790000000|2022-06-09 15:53:20|2473.3|2469.3|2473.7|2469.7|2473.7|2469.7|2473.2|2469.2|21
1654790010000|2022-06-09 15:53:30|2473.3|2469.3|2473.2|2469.2|2473.3|2469.3|2473.2|2469.2|1
1654790020000|2022-06-09 15:53:40|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|1
1654790030000|2022-06-09 15:53:50|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|5
1654790040000|2022-06-09 15:54:00|2472.3|2468.3|2471.2|2467.2|2473.2|2469.2|2471.2|2467.2|7
1654790050000|2022-06-09 15:54:10|||||||||1
1654790060000|2022-06-09 15:54:20|||||||||1
1654790070000|2022-06-09 15:54:30|||||||||3
1654790090000|2022-06-09 15:54:50|2472.3|2468.3|2473.2|2469.2|2473.3|2469.3|2472.3|2468.3|10
1654790100000|2022-06-09 15:55:00|2472.8|2468.8|2472.7|2468.7|2472.8|2468.8|2472.7|2468.7|3
1654790110000|2022-06-09 15:55:10|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|1
1654790140000|2022-06-09 15:55:40|||||||||1
1654790150000|2022-06-09 15:55:50|||||||||1
1654790160000|2022-06-09 15:56:00|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2
1654790170000|2022-06-09 15:56:10|||||||||1
1654790180000|2022-06-09 15:56:20|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|17
1654790190000|2022-06-09 15:56:30|||||||||1
1654790200000|2022-06-09 15:56:40|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|8
1654790220000|2022-06-09 15:57:00|2471.8|2467.8|2472.2|2468.2|2472.2|2468.2|2471.8|2467.8|4
1654790230000|2022-06-09 15:57:10|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1654790240000|2022-06-09 15:57:20|||||||||1
1654790260000|2022-06-09 15:57:40|2471.2|2467.2|2472.2|2468.2|2472.2|2468.2|2471.2|2467.2|5
1654790280000|2022-06-09 15:58:00|||||||||2
1654790320000|2022-06-09 15:58:40|2472.7|2468.7|2472.8|2468.8|2472.8|2468.8|2472.7|2468.7|1
1654790330000|2022-06-09 15:58:50|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2
1654790340000|2022-06-09 15:59:00|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|17
1654790350000|2022-06-09 15:59:10|||||||||1
1654790360000|2022-06-09 15:59:20|||||||||2
1654790370000|2022-06-09 15:59:30|||||||||2
1654790380000|2022-06-09 15:59:40|||||||||1
1654790400000|2022-06-09 16:00:00|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|3
1654790410000|2022-06-09 16:00:10|2471.2|2467.2|2471.3|2467.3|2471.3|2467.3|2471.2|2467.2|3
1654790430000|2022-06-09 16:00:30|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|0
1654790440000|2022-06-09 16:00:40|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|0
1654790450000|2022-06-09 16:00:50|||||||||1
1654790470000|2022-06-09 16:01:10|2471.1|2467.1|2470.2|2466.2|2471.1|2467.1|2470.2|2466.2|24
1654790480000|2022-06-09 16:01:20|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|12
1654790490000|2022-06-09 16:01:30|||||||||1
1654790500000|2022-06-09 16:01:40|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2468.7|2464.7|10
1654790510000|2022-06-09 16:01:50|2470.1|2466.1|2470.2|2466.2|2470.2|2466.2|2470.1|2466.1|5
1654790530000|2022-06-09 16:02:10|||||||||1
1654790540000|2022-06-09 16:02:20|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|1
1654790550000|2022-06-09 16:02:30|||||||||1
1654790560000|2022-06-09 16:02:40|||||||||1
1654790580000|2022-06-09 16:03:00|||||||||11
1654790590000|2022-06-09 16:03:10|||||||||3
1654790610000|2022-06-09 16:03:30|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|1
1654790630000|2022-06-09 16:03:50|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|0
1654790640000|2022-06-09 16:04:00|||||||||1
1654790660000|2022-06-09 16:04:20|||||||||1
1654790670000|2022-06-09 16:04:30|||||||||1
1654790680000|2022-06-09 16:04:40|||||||||1
1654790690000|2022-06-09 16:04:50|||||||||9
1654790720000|2022-06-09 16:05:20|||||||||1
1654790770000|2022-06-09 16:06:10|||||||||1
1654790780000|2022-06-09 16:06:20|||||||||1
1654790790000|2022-06-09 16:06:30|||||||||5
1654790800000|2022-06-09 16:06:40|||||||||11
1654790840000|2022-06-09 16:07:20|||||||||1
1654790850000|2022-06-09 16:07:30|||||||||4
1654790870000|2022-06-09 16:07:50|||||||||1
1654790880000|2022-06-09 16:08:00|||||||||1
1654790900000|2022-06-09 16:08:20|2468.3|2464.3|2467.7|2463.7|2468.3|2464.3|2467.7|2463.7|4
1654790910000|2022-06-09 16:08:30|2468.2|2464.2|2467.7|2463.7|2468.2|2464.2|2467.7|2463.7|13
1654790920000|2022-06-09 16:08:40|||||||||1
1654790940000|2022-06-09 16:09:00|||||||||1
1654790950000|2022-06-09 16:09:10|||||||||2
1654790960000|2022-06-09 16:09:20|||||||||2
1654790970000|2022-06-09 16:09:30|2468.2|2464.2|2467.2|2463.2|2468.2|2464.2|2467.2|2463.2|1
1654790990000|2022-06-09 16:09:50|||||||||48
1654791000000|2022-06-09 16:10:00|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2
1654791020000|2022-06-09 16:10:20|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|11
1654791030000|2022-06-09 16:10:30|||||||||1
1654791050000|2022-06-09 16:10:50|2467.1|2463.1|2465.7|2461.7|2467.1|2463.1|2465.7|2461.7|146
1654791060000|2022-06-09 16:11:00|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|10
1654791070000|2022-06-09 16:11:10|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1654791080000|2022-06-09 16:11:20|2466.2|2462.2|2467.7|2463.7|2468.2|2464.2|2466.2|2462.2|13
1654791120000|2022-06-09 16:12:00|||||||||1
1654791130000|2022-06-09 16:12:10|||||||||2
1654791140000|2022-06-09 16:12:20|||||||||2
1654791150000|2022-06-09 16:12:30|||||||||1
1654791170000|2022-06-09 16:12:50|||||||||1
1654791180000|2022-06-09 16:13:00|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|1
1654791190000|2022-06-09 16:13:10|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|105
1654791220000|2022-06-09 16:13:40|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|0
1654791240000|2022-06-09 16:14:00|||||||||4
1654791310000|2022-06-09 16:15:10|||||||||2
1654791350000|2022-06-09 16:15:50|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|4
1654791360000|2022-06-09 16:16:00|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|1
1654791390000|2022-06-09 16:16:30|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|4
1654791400000|2022-06-09 16:16:40|2465.8|2461.8|2465.7|2461.7|2465.8|2461.8|2465.7|2461.7|8
1654791420000|2022-06-09 16:17:00|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2465.8|2461.8|2
1654791450000|2022-06-09 16:17:30|||||||||3
1654791460000|2022-06-09 16:17:40|||||||||2
1654791480000|2022-06-09 16:18:00|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|6
1654791490000|2022-06-09 16:18:10|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|0
1654791510000|2022-06-09 16:18:30|||||||||1
1654791520000|2022-06-09 16:18:40|2469.2|2465.2|2468.7|2464.7|2469.2|2465.2|2468.7|2464.7|9
1654791530000|2022-06-09 16:18:50|||||||||1
1654791550000|2022-06-09 16:19:10|||||||||1
1654791560000|2022-06-09 16:19:20|||||||||5
1654791570000|2022-06-09 16:19:30|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|10
1654791580000|2022-06-09 16:19:40|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|1
1654791590000|2022-06-09 16:19:50|||||||||1
1654791610000|2022-06-09 16:20:10|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|1
1654791640000|2022-06-09 16:20:40|||||||||1
1654791650000|2022-06-09 16:20:50|||||||||4
1654791660000|2022-06-09 16:21:00|||||||||3
1654791670000|2022-06-09 16:21:10|||||||||2
1654791690000|2022-06-09 16:21:30|||||||||5
1654791700000|2022-06-09 16:21:40|||||||||2
1654791720000|2022-06-09 16:22:00|||||||||2
1654791750000|2022-06-09 16:22:30|||||||||1
1654791760000|2022-06-09 16:22:40|||||||||1
1654791770000|2022-06-09 16:22:50|||||||||1
1654791780000|2022-06-09 16:23:00|||||||||9
1654791800000|2022-06-09 16:23:20|2467.7|2463.7|2467.2|2463.2|2467.7|2463.7|2465.7|2461.7|84
1654791810000|2022-06-09 16:23:30|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1654791840000|2022-06-09 16:24:00|||||||||1
1654791850000|2022-06-09 16:24:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1654791860000|2022-06-09 16:24:20|||||||||1
1654791890000|2022-06-09 16:24:50|||||||||3
1654791900000|2022-06-09 16:25:00|2467.2|2463.2|2467.1|2463.1|2467.2|2463.2|2467.1|2463.1|7
1654791910000|2022-06-09 16:25:10|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|3
1654791950000|2022-06-09 16:25:50|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2
1654791960000|2022-06-09 16:26:00|||||||||1
1654791980000|2022-06-09 16:26:20|2466.1|2462.1|2465.1|2461.1|2466.1|2462.1|2465.1|2461.1|0
1654792000000|2022-06-09 16:26:40|2464.7|2460.7|2464.2|2460.2|2464.7|2460.7|2464.2|2460.2|5
1654792010000|2022-06-09 16:26:50|2464.6|2460.6|2464.2|2460.2|2464.6|2460.6|2464.2|2460.2|22
1654792030000|2022-06-09 16:27:10|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|6
1654792110000|2022-06-09 16:28:30|||||||||2
1654792140000|2022-06-09 16:29:00|2465.3|2461.3|2466.2|2462.2|2466.2|2462.2|2465.3|2461.3|8
1654792150000|2022-06-09 16:29:10|2466.7|2462.7|2466.3|2462.3|2466.7|2462.7|2466.3|2462.3|4
1654792160000|2022-06-09 16:29:20|||||||||1
1654792170000|2022-06-09 16:29:30|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|4
1654792200000|2022-06-09 16:30:00|2466.3|2462.3|2465.8|2461.8|2466.3|2462.3|2465.8|2461.8|0
1654792220000|2022-06-09 16:30:20|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|29
1654792260000|2022-06-09 16:31:00|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1654792310000|2022-06-09 16:31:50|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|1
1654792320000|2022-06-09 16:32:00|2465.8|2461.8|2466.2|2462.2|2466.2|2462.2|2465.8|2461.8|1
1654792330000|2022-06-09 16:32:10|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|11
1654792340000|2022-06-09 16:32:20|||||||||1
1654792350000|2022-06-09 16:32:30|||||||||1
1654792360000|2022-06-09 16:32:40|||||||||1
1654792370000|2022-06-09 16:32:50|||||||||3
1654792380000|2022-06-09 16:33:00|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1654792390000|2022-06-09 16:33:10|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|1
1654792400000|2022-06-09 16:33:20|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|0
1654792410000|2022-06-09 16:33:30|||||||||22
1654792420000|2022-06-09 16:33:40|||||||||2
1654792440000|2022-06-09 16:34:00|2468.2|2464.2|2468.3|2464.3|2468.3|2464.3|2468.2|2464.2|2
1654792460000|2022-06-09 16:34:20|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2
1654792490000|2022-06-09 16:34:50|||||||||1
1654792500000|2022-06-09 16:35:00|||||||||1
1654792520000|2022-06-09 16:35:20|||||||||1
1654792540000|2022-06-09 16:35:40|||||||||1
1654792550000|2022-06-09 16:35:50|||||||||3
1654792560000|2022-06-09 16:36:00|2468.1|2464.1|2467.2|2463.2|2468.1|2464.1|2467.2|2463.2|1
1654792570000|2022-06-09 16:36:10|||||||||5
1654792600000|2022-06-09 16:36:40|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|1
1654792610000|2022-06-09 16:36:50|2466.8|2462.8|2466.7|2462.7|2466.8|2462.8|2466.7|2462.7|1
1654792620000|2022-06-09 16:37:00|||||||||1
1654792650000|2022-06-09 16:37:30|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2
1654792660000|2022-06-09 16:37:40|||||||||2
1654792670000|2022-06-09 16:37:50|||||||||12
1654792680000|2022-06-09 16:38:00|||||||||2
1654792690000|2022-06-09 16:38:10|||||||||1
1654792700000|2022-06-09 16:38:20|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1654792730000|2022-06-09 16:38:50|||||||||1
1654792750000|2022-06-09 16:39:10|||||||||1
1654792760000|2022-06-09 16:39:20|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|1
1654792770000|2022-06-09 16:39:30|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|6
1654792780000|2022-06-09 16:39:40|2465.8|2461.8|2465.2|2461.2|2466.2|2462.2|2465.2|2461.2|7
1654792790000|2022-06-09 16:39:50|2465.3|2461.3|2465.7|2461.7|2465.7|2461.7|2465.3|2461.3|0
1654792800000|2022-06-09 16:40:00|||||||||1
1654792820000|2022-06-09 16:40:20|||||||||1
1654792850000|2022-06-09 16:40:50|||||||||1
1654792870000|2022-06-09 16:41:10|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|0
1654792880000|2022-06-09 16:41:20|||||||||1
1654792900000|2022-06-09 16:41:40|||||||||2
1654792910000|2022-06-09 16:41:50|||||||||1
1654792920000|2022-06-09 16:42:00|||||||||1
1654792930000|2022-06-09 16:42:10|||||||||1
1654792950000|2022-06-09 16:42:30|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|1
1654792960000|2022-06-09 16:42:40|||||||||3
1654792970000|2022-06-09 16:42:50|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|1
1654792980000|2022-06-09 16:43:00|2465.2|2461.2|2466.9|2462.9|2466.9|2462.9|2465.2|2461.2|14
1654793010000|2022-06-09 16:43:30|||||||||2
1654793030000|2022-06-09 16:43:50|||||||||1
1654793050000|2022-06-09 16:44:10|2467.4|2463.4|2467.3|2463.3|2467.4|2463.4|2467.3|2463.3|4
1654793060000|2022-06-09 16:44:20|||||||||1
1654793070000|2022-06-09 16:44:30|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1654793090000|2022-06-09 16:44:50|||||||||1
1654793110000|2022-06-09 16:45:10|||||||||1
1654793130000|2022-06-09 16:45:30|2466.8|2462.8|2466.9|2462.9|2466.9|2462.9|2466.4|2462.4|0
1654793140000|2022-06-09 16:45:40|2466.4|2462.4|2466.9|2462.9|2466.9|2462.9|2466.4|2462.4|6
1654793160000|2022-06-09 16:46:00|2466.4|2462.4|2466.9|2462.9|2466.9|2462.9|2466.4|2462.4|1
1654793170000|2022-06-09 16:46:10|2466.4|2462.4|2466.2|2462.2|2466.4|2462.4|2466.2|2462.2|5
1654793190000|2022-06-09 16:46:30|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|0
1654793200000|2022-06-09 16:46:40|||||||||1
1654793230000|2022-06-09 16:47:10|||||||||4
1654793270000|2022-06-09 16:47:50|2465.7|2461.7|2466.3|2462.3|2466.3|2462.3|2465.7|2461.7|4
1654793280000|2022-06-09 16:48:00|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|0
1654793290000|2022-06-09 16:48:10|2465.3|2461.3|2463.4|2459.4|2465.3|2461.3|2463.4|2459.4|3
1654793310000|2022-06-09 16:48:30|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1654793340000|2022-06-09 16:49:00|2463.7|2459.7|2464.8|2460.8|2464.8|2460.8|2463.7|2459.7|3
1654793350000|2022-06-09 16:49:10|||||||||1
1654793360000|2022-06-09 16:49:20|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2
1654793390000|2022-06-09 16:49:50|||||||||1
1654793400000|2022-06-09 16:50:00|2465.4|2461.4|2465.3|2461.3|2465.4|2461.4|2465.3|2461.3|3
1654793420000|2022-06-09 16:50:20|||||||||3
1654793430000|2022-06-09 16:50:30|||||||||3
1654793440000|2022-06-09 16:50:40|||||||||1
1654793470000|2022-06-09 16:51:10|||||||||1
1654793480000|2022-06-09 16:51:20|||||||||2
1654793490000|2022-06-09 16:51:30|||||||||1
1654793540000|2022-06-09 16:52:20|||||||||1
1654793550000|2022-06-09 16:52:30|2466.2|2462.2|2466.3|2462.3|2466.3|2462.3|2466.2|2462.2|4
1654793560000|2022-06-09 16:52:40|||||||||2
1654793570000|2022-06-09 16:52:50|||||||||1
1654793580000|2022-06-09 16:53:00|||||||||1
1654793590000|2022-06-09 16:53:10|||||||||1
1654793600000|2022-06-09 16:53:20|||||||||1
1654793610000|2022-06-09 16:53:30|2469.2|2465.2|2468.9|2464.9|2469.8|2465.8|2468.9|2464.9|7
1654793620000|2022-06-09 16:53:40|2469.3|2465.3|2468.8|2464.8|2469.3|2465.3|2468.8|2464.8|2
1654793640000|2022-06-09 16:54:00|2468.7|2464.7|2469.7|2465.7|2469.7|2465.7|2468.3|2464.3|8
1654793660000|2022-06-09 16:54:20|||||||||2
1654793680000|2022-06-09 16:54:40|2468.8|2464.8|2467.3|2463.3|2468.8|2464.8|2467.3|2463.3|3
1654793690000|2022-06-09 16:54:50|||||||||3
1654793700000|2022-06-09 16:55:00|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1654793720000|2022-06-09 16:55:20|||||||||1
1654793740000|2022-06-09 16:55:40|||||||||1
1654793750000|2022-06-09 16:55:50|||||||||1
1654793760000|2022-06-09 16:56:00|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|3
1654793770000|2022-06-09 16:56:10|||||||||2
1654793790000|2022-06-09 16:56:30|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|1
1654793800000|2022-06-09 16:56:40|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|16
1654793820000|2022-06-09 16:57:00|||||||||3
1654793830000|2022-06-09 16:57:10|||||||||1
1654793850000|2022-06-09 16:57:30|||||||||2
1654793860000|2022-06-09 16:57:40|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1654793880000|2022-06-09 16:58:00|||||||||2
1654793900000|2022-06-09 16:58:20|||||||||1
1654793930000|2022-06-09 16:58:50|||||||||1
1654793940000|2022-06-09 16:59:00|||||||||2
1654793950000|2022-06-09 16:59:10|||||||||2
1654793980000|2022-06-09 16:59:40|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|1
1654794000000|2022-06-09 17:00:00|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|11
1654794010000|2022-06-09 17:00:10|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1654794020000|2022-06-09 17:00:20|2468.2|2464.2|2467.8|2463.8|2468.2|2464.2|2467.8|2463.8|1
1654794030000|2022-06-09 17:00:30|2467.7|2463.7|2467.3|2463.3|2467.7|2463.7|2467.3|2463.3|2
1654794040000|2022-06-09 17:00:40|||||||||1
1654794070000|2022-06-09 17:01:10|||||||||1
1654794080000|2022-06-09 17:01:20|||||||||9
1654794120000|2022-06-09 17:02:00|||||||||5
1654794140000|2022-06-09 17:02:20|||||||||1
1654794150000|2022-06-09 17:02:30|||||||||1
1654794180000|2022-06-09 17:03:00|||||||||1
1654794200000|2022-06-09 17:03:20|||||||||2
1654794210000|2022-06-09 17:03:30|||||||||1
1654794220000|2022-06-09 17:03:40|||||||||2
1654794230000|2022-06-09 17:03:50|||||||||4
1654794260000|2022-06-09 17:04:20|||||||||1
1654794350000|2022-06-09 17:05:50|||||||||2
1654794460000|2022-06-09 17:07:40|||||||||1
1654794480000|2022-06-09 17:08:00|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|5
1654794490000|2022-06-09 17:08:10|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|0
1654794510000|2022-06-09 17:08:30|2467.4|2463.4|2468.3|2464.3|2468.3|2464.3|2467.4|2463.4|4
1654794560000|2022-06-09 17:09:20|||||||||1
1654794600000|2022-06-09 17:10:00|2468.4|2464.4|2468.3|2464.3|2468.4|2464.4|2468.3|2464.3|3
1654794610000|2022-06-09 17:10:10|||||||||3
1654794620000|2022-06-09 17:10:20|||||||||42
1654794660000|2022-06-09 17:11:00|2468.4|2464.4|2469.7|2465.7|2469.7|2465.7|2468.4|2464.4|34
1654794670000|2022-06-09 17:11:10|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|0
1654794710000|2022-06-09 17:11:50|||||||||1
1654794720000|2022-06-09 17:12:00|2469.4|2465.4|2470.3|2466.3|2470.3|2466.3|2469.4|2465.4|3
1654794740000|2022-06-09 17:12:20|||||||||2
1654794780000|2022-06-09 17:13:00|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|0
1654794790000|2022-06-09 17:13:10|2469.9|2465.9|2470.4|2466.4|2470.4|2466.4|2469.9|2465.9|0
1654794820000|2022-06-09 17:13:40|2469.5|2465.5|2468.9|2464.9|2469.5|2465.5|2468.9|2464.9|1
1654794840000|2022-06-09 17:14:00|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|0
1654794870000|2022-06-09 17:14:30|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2
1654794880000|2022-06-09 17:14:40|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|0
1654794900000|2022-06-09 17:15:00|||||||||9
1654794930000|2022-06-09 17:15:30|||||||||200
1654794940000|2022-06-09 17:15:40|2469.4|2465.4|2470.4|2466.4|2470.4|2466.4|2469.4|2465.4|1
1654794960000|2022-06-09 17:16:00|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|0
1654794980000|2022-06-09 17:16:20|||||||||1
1654794990000|2022-06-09 17:16:30|2470.4|2466.4|2469.4|2465.4|2470.4|2466.4|2469.4|2465.4|4
1654795000000|2022-06-09 17:16:40|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2
1654795010000|2022-06-09 17:16:50|2468.9|2464.9|2468.4|2464.4|2468.9|2464.9|2468.4|2464.4|2
1654795020000|2022-06-09 17:17:00|2468.3|2464.3|2469.9|2465.9|2469.9|2465.9|2467.9|2463.9|18
1654795030000|2022-06-09 17:17:10|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|0
1654795040000|2022-06-09 17:17:20|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|1
1654795070000|2022-06-09 17:17:50|||||||||2
1654795130000|2022-06-09 17:18:50|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1654795140000|2022-06-09 17:19:00|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|1
1654795150000|2022-06-09 17:19:10|2467.9|2463.9|2467.8|2463.8|2467.9|2463.9|2467.8|2463.8|1
1654795160000|2022-06-09 17:19:20|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|1
1654795180000|2022-06-09 17:19:40|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|4
1654795200000|2022-06-09 17:20:00|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|3
1654795280000|2022-06-09 17:21:20|2467.7|2463.7|2466.8|2462.8|2467.7|2463.7|2466.3|2462.3|0
1654795340000|2022-06-09 17:22:20|||||||||2
1654795380000|2022-06-09 17:23:00|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|1
1654795390000|2022-06-09 17:23:10|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1654795410000|2022-06-09 17:23:30|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|0
1654795420000|2022-06-09 17:23:40|||||||||2
1654795430000|2022-06-09 17:23:50|2468.8|2464.8|2469.3|2465.3|2469.3|2465.3|2468.8|2464.8|2
1654795440000|2022-06-09 17:24:00|||||||||1
1654795470000|2022-06-09 17:24:30|||||||||2
1654795480000|2022-06-09 17:24:40|2469.8|2465.8|2470.3|2466.3|2470.3|2466.3|2469.8|2465.8|1
1654795490000|2022-06-09 17:24:50|||||||||1
1654795520000|2022-06-09 17:25:20|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|3
1654795540000|2022-06-09 17:25:40|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1654795550000|2022-06-09 17:25:50|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1654795560000|2022-06-09 17:26:00|2468.3|2464.3|2468.3|2464.3|2469.1|2465.1|2468.2|2464.2|6
1654795580000|2022-06-09 17:26:20|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|1
1654795590000|2022-06-09 17:26:30|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|1
1654795600000|2022-06-09 17:26:40|2469.3|2465.3|2469.8|2465.8|2469.8|2465.8|2469.3|2465.3|2
1654795660000|2022-06-09 17:27:40|||||||||1
1654795680000|2022-06-09 17:28:00|||||||||1
1654795690000|2022-06-09 17:28:10|2470.3|2466.3|2468.8|2464.8|2470.3|2466.3|2468.8|2464.8|2
1654795730000|2022-06-09 17:28:50|||||||||2
1654795740000|2022-06-09 17:29:00|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|1
1654795750000|2022-06-09 17:29:10|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1654795760000|2022-06-09 17:29:20|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|1
1654795770000|2022-06-09 17:29:30|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2
1654795790000|2022-06-09 17:29:50|2469.3|2465.3|2468.3|2464.3|2469.3|2465.3|2467.3|2463.3|231
1654850700000|2022-06-10 08:45:00|2471.3|2467.3|2470.3|2466.3|2471.3|2467.3|2470.3|2466.3|10
1654850710000|2022-06-10 08:45:10|2472.2|2468.2|2469.2|2465.2|2472.2|2468.2|2469.2|2465.2|6
1654850720000|2022-06-10 08:45:20|2469|2465|2470.3|2466.3|2470.3|2466.3|2468.2|2464.2|29
1654850730000|2022-06-10 08:45:30|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|0
1654850740000|2022-06-10 08:45:40|2471.1|2467.1|2469.8|2465.8|2471.1|2467.1|2469.8|2465.8|0
1654850750000|2022-06-10 08:45:50|2470.3|2466.3|2471.2|2467.2|2471.3|2467.3|2470.3|2466.3|10
1654850760000|2022-06-10 08:46:00|2470.8|2466.8|2471.8|2467.8|2471.8|2467.8|2470.8|2466.8|0
1654850790000|2022-06-10 08:46:30|2471.2|2467.2|2472.2|2468.2|2472.2|2468.2|2471.2|2467.2|0
1654850800000|2022-06-10 08:46:40|2472.3|2468.3|2472.8|2468.8|2472.8|2468.8|2472.2|2468.2|0
1654850810000|2022-06-10 08:46:50|2472.9|2468.9|2473.3|2469.3|2473.3|2469.3|2472.9|2468.9|0
1654850820000|2022-06-10 08:47:00|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|0
1654850830000|2022-06-10 08:47:10|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2
1654850840000|2022-06-10 08:47:20|2474.8|2470.8|2468.8|2464.8|2474.8|2470.8|2468.8|2464.8|4
1654850850000|2022-06-10 08:47:30|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|0
1654850860000|2022-06-10 08:47:40|2469.8|2465.8|2469.3|2465.3|2469.8|2465.8|2469.3|2465.3|0
1654850880000|2022-06-10 08:48:00|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1654850930000|2022-06-10 08:48:50|2470.7|2466.7|2472.3|2468.3|2472.3|2468.3|2470.7|2466.7|1
1654850940000|2022-06-10 08:49:00|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|0
1654850950000|2022-06-10 08:49:10|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1654850970000|2022-06-10 08:49:30|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|0
1654851000000|2022-06-10 08:50:00|2473.7|2469.7|2472.8|2468.8|2473.7|2469.7|2472.8|2468.8|1
1654851010000|2022-06-10 08:50:10|2470.3|2466.3|2469.8|2465.8|2470.3|2466.3|2469.8|2465.8|25
1654851020000|2022-06-10 08:50:20|2469.7|2465.7|2468.8|2464.8|2469.7|2465.7|2468.8|2464.8|3
1654851030000|2022-06-10 08:50:30|2468.3|2464.3|2469.3|2465.3|2469.8|2465.8|2468.3|2464.3|2
1654851040000|2022-06-10 08:50:40|2469.8|2465.8|2469.3|2465.3|2469.8|2465.8|2469.3|2465.3|0
1654851060000|2022-06-10 08:51:00|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|0
1654851070000|2022-06-10 08:51:10|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.3|2464.3|1
1654851080000|2022-06-10 08:51:20|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|1
1654851090000|2022-06-10 08:51:30|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|10
1654851100000|2022-06-10 08:51:40|2469.9|2465.9|2470.3|2466.3|2470.3|2466.3|2469.9|2465.9|0
1654851110000|2022-06-10 08:51:50|2469.9|2465.9|2469.8|2465.8|2469.9|2465.9|2469.8|2465.8|2
1654851120000|2022-06-10 08:52:00|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|0
1654851130000|2022-06-10 08:52:10|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|0
1654851140000|2022-06-10 08:52:20|||||||||3
1654851150000|2022-06-10 08:52:30|||||||||8
1654851170000|2022-06-10 08:52:50|||||||||1
1654851210000|2022-06-10 08:53:30|2471.7|2467.7|2471.3|2467.3|2471.8|2467.8|2471.3|2467.3|6
1654851230000|2022-06-10 08:53:50|2470.8|2466.8|2470.8|2466.8|2471.3|2467.3|2470.8|2466.8|1
1654851240000|2022-06-10 08:54:00|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|0
1654851280000|2022-06-10 08:54:40|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|1
1654851300000|2022-06-10 08:55:00|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|0
1654851340000|2022-06-10 08:55:40|||||||||2
1654851350000|2022-06-10 08:55:50|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1654851360000|2022-06-10 08:56:00|2472.8|2468.8|2472.3|2468.3|2473.2|2469.2|2472.3|2468.3|0
1654851370000|2022-06-10 08:56:10|||||||||1
1654851380000|2022-06-10 08:56:20|||||||||1
1654851390000|2022-06-10 08:56:30|||||||||2
1654851400000|2022-06-10 08:56:40|2471.8|2467.8|2472.3|2468.3|2472.3|2468.3|2471.8|2467.8|1
1654851420000|2022-06-10 08:57:00|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|1
1654851430000|2022-06-10 08:57:10|2474.8|2470.8|2474.3|2470.3|2474.8|2470.8|2474.3|2470.3|1
1654851440000|2022-06-10 08:57:20|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|1
1654851490000|2022-06-10 08:58:10|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|0
1654851520000|2022-06-10 08:58:40|||||||||1
1654851580000|2022-06-10 08:59:40|2474.7|2470.7|2474.8|2470.8|2474.8|2470.8|2474.7|2470.7|1
1654851600000|2022-06-10 09:00:00|2475.8|2471.8|2476.3|2472.3|2476.3|2472.3|2475.8|2471.8|1
1654851610000|2022-06-10 09:00:10|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|4
1654851640000|2022-06-10 09:00:40|2475.7|2471.7|2475.8|2471.8|2475.8|2471.8|2475.7|2471.7|1
1654851660000|2022-06-10 09:01:00|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|2476.2|2472.2|0
1654851670000|2022-06-10 09:01:10|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|0
1654851700000|2022-06-10 09:01:40|||||||||1
1654851720000|2022-06-10 09:02:00|2477.6|2473.6|2480.2|2476.2|2480.2|2476.2|2477.6|2473.6|13
1654851730000|2022-06-10 09:02:10|2479.8|2475.8|2479.8|2475.8|2480.3|2476.3|2479.8|2475.8|2
1654851740000|2022-06-10 09:02:20|2480.7|2476.7|2477.3|2473.3|2480.7|2476.7|2477.2|2473.2|3
1654851780000|2022-06-10 09:03:00|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|0
1654851790000|2022-06-10 09:03:10|2477.8|2473.8|2477.8|2473.8|2477.8|2473.8|2477.8|2473.8|44
1654851800000|2022-06-10 09:03:20|||||||||1
1654851820000|2022-06-10 09:03:40|2479.2|2475.2|2480.3|2476.3|2480.3|2476.3|2479.2|2475.2|2
1654851830000|2022-06-10 09:03:50|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|2480.9|2476.9|9
1654851840000|2022-06-10 09:04:00|2480.8|2476.8|2479.8|2475.8|2480.9|2476.9|2479.8|2475.8|2
1654851850000|2022-06-10 09:04:10|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|4
1654851860000|2022-06-10 09:04:20|2479.4|2475.4|2480.3|2476.3|2480.3|2476.3|2479.4|2475.4|5
1654851870000|2022-06-10 09:04:30|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|2480.2|2476.2|0
1654851890000|2022-06-10 09:04:50|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|2480.7|2476.7|0
1654851900000|2022-06-10 09:05:00|2481.2|2477.2|2480.3|2476.3|2481.2|2477.2|2480.3|2476.3|1
1654851910000|2022-06-10 09:05:10|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|0
1654851940000|2022-06-10 09:05:40|||||||||2
1654851970000|2022-06-10 09:06:10|2482.8|2478.8|2481.8|2477.8|2482.9|2478.9|2481.8|2477.8|3
1654851980000|2022-06-10 09:06:20|||||||||2
1654851990000|2022-06-10 09:06:30|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2
1654852020000|2022-06-10 09:07:00|||||||||1
1654852080000|2022-06-10 09:08:00|2481.3|2477.3|2481.8|2477.8|2481.8|2477.8|2481.3|2477.3|1
1654852090000|2022-06-10 09:08:10|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|0
1654852110000|2022-06-10 09:08:30|||||||||1
1654852130000|2022-06-10 09:08:50|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|1
1654852140000|2022-06-10 09:09:00|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|2481.3|2477.3|0
1654852190000|2022-06-10 09:09:50|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|2481.2|2477.2|1
1654852200000|2022-06-10 09:10:00|2481.3|2477.3|2481.2|2477.2|2481.8|2477.8|2481.2|2477.2|4
1654852210000|2022-06-10 09:10:10|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|2480.8|2476.8|1
1654852220000|2022-06-10 09:10:20|2479.7|2475.7|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|0
1654852230000|2022-06-10 09:10:30|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|2478.8|2474.8|0
1654852240000|2022-06-10 09:10:40|2479.7|2475.7|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|0
1654852260000|2022-06-10 09:11:00|2479.3|2475.3|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|3
1654852320000|2022-06-10 09:12:00|2479.3|2475.3|2478.8|2474.8|2479.7|2475.7|2478.8|2474.8|4
1654852330000|2022-06-10 09:12:10|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|0
1654852380000|2022-06-10 09:13:00|2479.3|2475.3|2479.2|2475.2|2479.3|2475.3|2479.2|2475.2|3
1654852420000|2022-06-10 09:13:40|2479.7|2475.7|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|2
1654852440000|2022-06-10 09:14:00|||||||||1
1654852470000|2022-06-10 09:14:30|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|0
1654852500000|2022-06-10 09:15:00|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|2477.3|2473.3|1
1654852510000|2022-06-10 09:15:10|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|2478.2|2474.2|0
1654852540000|2022-06-10 09:15:40|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|2477.7|2473.7|0
1654852550000|2022-06-10 09:15:50|2477.8|2473.8|2478.2|2474.2|2478.2|2474.2|2477.8|2473.8|1
1654852560000|2022-06-10 09:16:00|2477.7|2473.7|2478.2|2474.2|2478.8|2474.8|2477.7|2473.7|1
1654852600000|2022-06-10 09:16:40|2478.3|2474.3|2478.7|2474.7|2478.7|2474.7|2478.3|2474.3|0
1654852680000|2022-06-10 09:18:00|2479.6|2475.6|2478.7|2474.7|2479.8|2475.8|2478.7|2474.7|5
1654852700000|2022-06-10 09:18:20|||||||||14
1654852720000|2022-06-10 09:18:40|||||||||1
1654852730000|2022-06-10 09:18:50|||||||||1
1654852740000|2022-06-10 09:19:00|||||||||1
1654852760000|2022-06-10 09:19:20|2479.6|2475.6|2479.7|2475.7|2479.7|2475.7|2479.6|2475.6|1
1654852770000|2022-06-10 09:19:30|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|0
1654852780000|2022-06-10 09:19:40|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2
1654852790000|2022-06-10 09:19:50|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2
1654852800000|2022-06-10 09:20:00|2479.3|2475.3|2479.7|2475.7|2479.7|2475.7|2479.3|2475.3|3
1654852810000|2022-06-10 09:20:10|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|0
1654852830000|2022-06-10 09:20:30|2479.7|2475.7|2479.7|2475.7|2479.7|2475.7|2479.2|2475.2|2
1654852840000|2022-06-10 09:20:40|2479.2|2475.2|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|0
1654852870000|2022-06-10 09:21:10|2479.7|2475.7|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|1
1654852930000|2022-06-10 09:22:10|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|0
1654852970000|2022-06-10 09:22:50|||||||||1
1654853040000|2022-06-10 09:24:00|2479.2|2475.2|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|6
1654853060000|2022-06-10 09:24:20|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|0
1654853080000|2022-06-10 09:24:40|2479.8|2475.8|2479.7|2475.7|2479.8|2475.8|2479.7|2475.7|7
1654853090000|2022-06-10 09:24:50|2479.2|2475.2|2479.7|2475.7|2479.7|2475.7|2479.2|2475.2|8
1654853100000|2022-06-10 09:25:00|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|2479.2|2475.2|0
1654853130000|2022-06-10 09:25:30|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|0
1654853190000|2022-06-10 09:26:30|||||||||91
1654853200000|2022-06-10 09:26:40|||||||||2
1654853210000|2022-06-10 09:26:50|||||||||1
1654853270000|2022-06-10 09:27:50|||||||||1
1654853390000|2022-06-10 09:29:50|2479.6|2475.6|2478.7|2474.7|2479.8|2475.8|2478.7|2474.7|5
1654853400000|2022-06-10 09:30:00|2479.8|2475.8|2479.2|2475.2|2479.8|2475.8|2479.2|2475.2|6
1654853410000|2022-06-10 09:30:10|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|0
1654853470000|2022-06-10 09:31:10|||||||||6
1654853530000|2022-06-10 09:32:10|2478.8|2474.8|2478.7|2474.7|2479.7|2475.7|2478.7|2474.7|8
1654853540000|2022-06-10 09:32:20|||||||||1
1654853600000|2022-06-10 09:33:20|||||||||3
1654853630000|2022-06-10 09:33:50|||||||||1
1654853640000|2022-06-10 09:34:00|||||||||2
1654853670000|2022-06-10 09:34:30|||||||||3
1654853690000|2022-06-10 09:34:50|||||||||1
1654853750000|2022-06-10 09:35:50|2478.9|2474.9|2479.7|2475.7|2479.7|2475.7|2478.9|2474.9|5
1654853760000|2022-06-10 09:36:00|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2
1654853770000|2022-06-10 09:36:10|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|4
1654853790000|2022-06-10 09:36:30|||||||||2
1654853870000|2022-06-10 09:37:50|||||||||1
1654853900000|2022-06-10 09:38:20|2479.6|2475.6|2479.2|2475.2|2479.7|2475.7|2479.2|2475.2|6
1654853930000|2022-06-10 09:38:50|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|2478.7|2474.7|0
1654853990000|2022-06-10 09:39:50|||||||||1
1654854010000|2022-06-10 09:40:10|||||||||1
1654854040000|2022-06-10 09:40:40|||||||||1
1654854070000|2022-06-10 09:41:10|||||||||1
1654854090000|2022-06-10 09:41:30|||||||||1
1654854110000|2022-06-10 09:41:50|||||||||7
1654854120000|2022-06-10 09:42:00|||||||||1
1654854150000|2022-06-10 09:42:30|||||||||1
1654854210000|2022-06-10 09:43:30|||||||||1
1654854230000|2022-06-10 09:43:50|||||||||1
1654854240000|2022-06-10 09:44:00|||||||||2
1654854260000|2022-06-10 09:44:20|||||||||1
1654854270000|2022-06-10 09:44:30|||||||||2
1654854290000|2022-06-10 09:44:50|2475.7|2471.7|2474.9|2470.9|2475.7|2471.7|2474.8|2470.8|1
1654854300000|2022-06-10 09:45:00|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|1
1654854310000|2022-06-10 09:45:10|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|0
1654854330000|2022-06-10 09:45:30|||||||||1
1654854350000|2022-06-10 09:45:50|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|1
1654854360000|2022-06-10 09:46:00|2474.7|2470.7|2474.3|2470.3|2474.7|2470.7|2474.3|2470.3|1
1654854380000|2022-06-10 09:46:20|2473.8|2469.8|2473.3|2469.3|2473.8|2469.8|2473.3|2469.3|0
1654854390000|2022-06-10 09:46:30|||||||||2
1654854420000|2022-06-10 09:47:00|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|1
1654854450000|2022-06-10 09:47:30|||||||||1
1654854480000|2022-06-10 09:48:00|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|1
1654854530000|2022-06-10 09:48:50|||||||||1
1654854550000|2022-06-10 09:49:10|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|1
1654854560000|2022-06-10 09:49:20|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|1
1654854570000|2022-06-10 09:49:30|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|0
1654854620000|2022-06-10 09:50:20|2471|2467|2471.8|2467.8|2471.8|2467.8|2470.8|2466.8|2
1654854630000|2022-06-10 09:50:30|2471.9|2467.9|2471.8|2467.8|2471.9|2467.9|2471.8|2467.8|0
1654854650000|2022-06-10 09:50:50|2472.9|2468.9|2473.3|2469.3|2473.3|2469.3|2472.9|2468.9|1
1654854660000|2022-06-10 09:51:00|2472.9|2468.9|2472.8|2468.8|2472.9|2468.9|2472.8|2468.8|0
1654854670000|2022-06-10 09:51:10|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1654854700000|2022-06-10 09:51:40|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|1
1654854720000|2022-06-10 09:52:00|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|0
1654854800000|2022-06-10 09:53:20|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|0
1654854830000|2022-06-10 09:53:50|2474.9|2470.9|2474.8|2470.8|2474.9|2470.9|2474.8|2470.8|1
1654854900000|2022-06-10 09:55:00|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|0
1654855060000|2022-06-10 09:57:40|2474.3|2470.3|2474.4|2470.4|2474.4|2470.4|2474.3|2470.3|0
1654855250000|2022-06-10 10:00:50|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|1
1654855260000|2022-06-10 10:01:00|2475|2471|2475.4|2471.4|2475.8|2471.8|2475|2471|1
1654855270000|2022-06-10 10:01:10|2474.9|2470.9|2474.8|2470.8|2474.9|2470.9|2474.8|2470.8|0
1654855310000|2022-06-10 10:01:50|2475.4|2471.4|2475.3|2471.3|2475.4|2471.4|2475.3|2471.3|0
1654855320000|2022-06-10 10:02:00|2474.8|2470.8|2475.3|2471.3|2475.3|2471.3|2474.8|2470.8|0
1654855380000|2022-06-10 10:03:00|2474.8|2470.8|2474.9|2470.9|2474.9|2470.9|2474.4|2470.4|0
1654855390000|2022-06-10 10:03:10|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|2475.3|2471.3|0
1654855400000|2022-06-10 10:03:20|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|1
1654855440000|2022-06-10 10:04:00|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|0
1654855450000|2022-06-10 10:04:10|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|0
1654855500000|2022-06-10 10:05:00|2473.9|2469.9|2473.8|2469.8|2473.9|2469.9|2473.8|2469.8|2
1654855510000|2022-06-10 10:05:10|2472.9|2468.9|2472.8|2468.8|2472.9|2468.9|2472.8|2468.8|3
1654855520000|2022-06-10 10:05:20|2473.3|2469.3|2473.9|2469.9|2473.9|2469.9|2473.3|2469.3|3
1654855560000|2022-06-10 10:06:00|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2472.8|2468.8|1
1654855610000|2022-06-10 10:06:50|||||||||1
1654855620000|2022-06-10 10:07:00|2473.3|2469.3|2473.4|2469.4|2473.4|2469.4|2473.3|2469.3|1
1654855630000|2022-06-10 10:07:10|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|1
1654855650000|2022-06-10 10:07:30|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|0
1654855680000|2022-06-10 10:08:00|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|0
1654855770000|2022-06-10 10:09:30|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|0
1654855800000|2022-06-10 10:10:00|2472.3|2468.3|2471.3|2467.3|2472.3|2468.3|2471.3|2467.3|4
1654855820000|2022-06-10 10:10:20|||||||||2
1654855850000|2022-06-10 10:10:50|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|0
1654855860000|2022-06-10 10:11:00|2471.3|2467.3|2471.3|2467.3|2471.4|2467.4|2471.3|2467.3|0
1654855870000|2022-06-10 10:11:10|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|0
1654855880000|2022-06-10 10:11:20|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|0
1654855940000|2022-06-10 10:12:20|2471.7|2467.7|2471.9|2467.9|2471.9|2467.9|2471.7|2467.7|2
1654855950000|2022-06-10 10:12:30|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|0
1654855970000|2022-06-10 10:12:50|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|1
1654855980000|2022-06-10 10:13:00|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|0
1654856000000|2022-06-10 10:13:20|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1654856010000|2022-06-10 10:13:30|||||||||237
1654856020000|2022-06-10 10:13:40|||||||||3
1654856070000|2022-06-10 10:14:30|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|0
1654856100000|2022-06-10 10:15:00|2471.7|2467.7|2472.3|2468.3|2472.3|2468.3|2471.7|2467.7|101
1654856110000|2022-06-10 10:15:10|||||||||3
1654856280000|2022-06-10 10:18:00|2473.3|2469.3|2473.4|2469.4|2473.4|2469.4|2473.3|2469.3|0
1654856320000|2022-06-10 10:18:40|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|0
1654856330000|2022-06-10 10:18:50|2472.9|2468.9|2471.9|2467.9|2472.9|2468.9|2471.9|2467.9|1
1654856360000|2022-06-10 10:19:20|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2
1654856380000|2022-06-10 10:19:40|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|0
1654856470000|2022-06-10 10:21:10|2471.9|2467.9|2471.3|2467.3|2472.3|2468.3|2471.3|2467.3|1
1654856580000|2022-06-10 10:23:00|2471.2|2467.2|2470.8|2466.8|2471.3|2467.3|2470.8|2466.8|1
1654856590000|2022-06-10 10:23:10|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|0
1654856620000|2022-06-10 10:23:40|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|0
1654856640000|2022-06-10 10:24:00|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|2471.3|2467.3|0
1654856690000|2022-06-10 10:24:50|||||||||1
1654856770000|2022-06-10 10:26:10|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|0
1654856780000|2022-06-10 10:26:20|2470.7|2466.7|2469.8|2465.8|2470.7|2466.7|2469.8|2465.8|1
1654856820000|2022-06-10 10:27:00|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1654856860000|2022-06-10 10:27:40|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2
1654856880000|2022-06-10 10:28:00|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1654857050000|2022-06-10 10:30:50|||||||||1
1654857060000|2022-06-10 10:31:00|2469.7|2465.7|2468.8|2464.8|2469.7|2465.7|2468.8|2464.8|0
1654857090000|2022-06-10 10:31:30|2467.8|2463.8|2468.3|2464.3|2468.9|2464.9|2467.8|2463.8|4
1654857100000|2022-06-10 10:31:40|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1654857110000|2022-06-10 10:31:50|2468.8|2464.8|2468.3|2464.3|2468.8|2464.8|2468.3|2464.3|2
1654857120000|2022-06-10 10:32:00|2468.8|2464.8|2468.3|2464.3|2468.8|2464.8|2468.3|2464.3|0
1654857180000|2022-06-10 10:33:00|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|1
1654857350000|2022-06-10 10:35:50|2466.9|2462.9|2467.8|2463.8|2467.8|2463.8|2466.9|2462.9|2
1654857390000|2022-06-10 10:36:30|||||||||1
1654857420000|2022-06-10 10:37:00|2467.9|2463.9|2468.8|2464.8|2468.8|2464.8|2467.9|2463.9|6
1654857590000|2022-06-10 10:39:50|||||||||1
1654857610000|2022-06-10 10:40:10|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1654857640000|2022-06-10 10:40:40|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|0
1654857660000|2022-06-10 10:41:00|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1654857680000|2022-06-10 10:41:20|2468.3|2464.3|2467.8|2463.8|2468.3|2464.3|2467.8|2463.8|0
1654857690000|2022-06-10 10:41:30|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1654857720000|2022-06-10 10:42:00|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|0
1654857750000|2022-06-10 10:42:30|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|0
1654857760000|2022-06-10 10:42:40|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|0
1654857780000|2022-06-10 10:43:00|||||||||2
1654857810000|2022-06-10 10:43:30|2467.3|2463.3|2466.8|2462.8|2467.3|2463.3|2466.8|2462.8|0
1654857830000|2022-06-10 10:43:50|||||||||1
1654857910000|2022-06-10 10:45:10|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1654857950000|2022-06-10 10:45:50|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|1
1654857960000|2022-06-10 10:46:00|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1654858020000|2022-06-10 10:47:00|2466.8|2462.8|2467.3|2463.3|2467.4|2463.4|2466.8|2462.8|0
1654858030000|2022-06-10 10:47:10|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|0
1654858050000|2022-06-10 10:47:30|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1654858060000|2022-06-10 10:47:40|2466.8|2462.8|2467.9|2463.9|2467.9|2463.9|2466.8|2462.8|5
1654858070000|2022-06-10 10:47:50|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.3|2463.3|1
1654858090000|2022-06-10 10:48:10|||||||||1
1654858110000|2022-06-10 10:48:30|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2
1654858200000|2022-06-10 10:50:00|2466.9|2462.9|2467.4|2463.4|2467.4|2463.4|2466.9|2462.9|2
1654858250000|2022-06-10 10:50:50|2466.9|2462.9|2466.8|2462.8|2466.9|2462.9|2466.8|2462.8|1
1654858330000|2022-06-10 10:52:10|2467.9|2463.9|2467.4|2463.4|2467.9|2463.9|2467.4|2463.4|0
1654858360000|2022-06-10 10:52:40|2466.9|2462.9|2466.8|2462.8|2466.9|2462.9|2466.8|2462.8|0
1654858380000|2022-06-10 10:53:00|||||||||1
1654858390000|2022-06-10 10:53:10|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1654858440000|2022-06-10 10:54:00|2466.4|2462.4|2465.9|2461.9|2466.4|2462.4|2465.9|2461.9|4
1654858490000|2022-06-10 10:54:50|2465|2461|2464.9|2460.9|2465|2461|2464.9|2460.9|3
1654858500000|2022-06-10 10:55:00|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|1
1654858510000|2022-06-10 10:55:10|2464.3|2460.3|2463.9|2459.9|2464.3|2460.3|2463.9|2459.9|1
1654858580000|2022-06-10 10:56:20|||||||||1
1654858590000|2022-06-10 10:56:30|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|1
1654858600000|2022-06-10 10:56:40|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1654858620000|2022-06-10 10:57:00|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|0
1654858680000|2022-06-10 10:58:00|||||||||1
1654858700000|2022-06-10 10:58:20|2464.4|2460.4|2463.8|2459.8|2464.4|2460.4|2463.8|2459.8|1
1654858920000|2022-06-10 11:02:00|2463.9|2459.9|2464.8|2460.8|2464.9|2460.9|2463.9|2459.9|1
1654858930000|2022-06-10 11:02:10|2463.8|2459.8|2463.8|2459.8|2464.4|2460.4|2463.8|2459.8|0
1654859050000|2022-06-10 11:04:10|2463.4|2459.4|2463.9|2459.9|2463.9|2459.9|2463.4|2459.4|0
1654859060000|2022-06-10 11:04:20|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1654859260000|2022-06-10 11:07:40|2463.9|2459.9|2464.8|2460.8|2464.8|2460.8|2463.9|2459.9|0
1654859320000|2022-06-10 11:08:40|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|0
1654859340000|2022-06-10 11:09:00|2464.8|2460.8|2464.4|2460.4|2464.8|2460.8|2464.3|2460.3|0
1654859390000|2022-06-10 11:09:50|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2460.8|2456.8|9
1654859410000|2022-06-10 11:10:10|2461.7|2457.7|2461.3|2457.3|2461.7|2457.7|2460.8|2456.8|1
1654859420000|2022-06-10 11:10:20|2461.8|2457.8|2462.7|2458.7|2462.7|2458.7|2461.3|2457.3|3
1654859430000|2022-06-10 11:10:30|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2461.3|2457.3|0
1654859440000|2022-06-10 11:10:40|2462.7|2458.7|2462.9|2458.9|2462.9|2458.9|2462.7|2458.7|6
1654859450000|2022-06-10 11:10:50|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1654859550000|2022-06-10 11:12:30|2463.8|2459.8|2465.3|2461.3|2465.3|2461.3|2463.8|2459.8|2
1654859560000|2022-06-10 11:12:40|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2464.7|2460.7|0
1654859580000|2022-06-10 11:13:00|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|0
1654859610000|2022-06-10 11:13:30|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|1
1654859620000|2022-06-10 11:13:40|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|0
1654859640000|2022-06-10 11:14:00|2465.8|2461.8|2467.8|2463.8|2467.8|2463.8|2465.8|2461.8|3
1654859700000|2022-06-10 11:15:00|2467.3|2463.3|2467.3|2463.3|2467.8|2463.8|2467.3|2463.3|0
1654859710000|2022-06-10 11:15:10|2467.2|2463.2|2466.7|2462.7|2467.2|2463.2|2466.7|2462.7|0
1654859730000|2022-06-10 11:15:30|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|0
1654859800000|2022-06-10 11:16:40|||||||||1
1654859810000|2022-06-10 11:16:50|2466.9|2462.9|2467.3|2463.3|2467.3|2463.3|2466.9|2462.9|1
1654859820000|2022-06-10 11:17:00|2467.8|2463.8|2466.8|2462.8|2467.8|2463.8|2466.3|2462.3|0
1654859840000|2022-06-10 11:17:20|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|0
1654859850000|2022-06-10 11:17:30|2466.4|2462.4|2466.8|2462.8|2466.8|2462.8|2466.4|2462.4|0
1654859860000|2022-06-10 11:17:40|2466.3|2462.3|2466.8|2462.8|2466.8|2462.8|2466.3|2462.3|0
1654859980000|2022-06-10 11:19:40|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|0
1654859990000|2022-06-10 11:19:50|2466.4|2462.4|2467.8|2463.8|2467.8|2463.8|2466.4|2462.4|0
1654860020000|2022-06-10 11:20:20|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|0
1654860030000|2022-06-10 11:20:30|2468.3|2464.3|2468.8|2464.8|2468.8|2464.8|2468.3|2464.3|0
1654860040000|2022-06-10 11:20:40|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1654860060000|2022-06-10 11:21:00|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|0
1654860100000|2022-06-10 11:21:40|2468.9|2464.9|2468.8|2464.8|2468.9|2464.9|2468.8|2464.8|0
1654860120000|2022-06-10 11:22:00|2468.4|2464.4|2468.9|2464.9|2468.9|2464.9|2468.4|2464.4|0
1654860140000|2022-06-10 11:22:20|2469.4|2465.4|2468.9|2464.9|2469.4|2465.4|2468.9|2464.9|0
1654860150000|2022-06-10 11:22:30|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|0
1654860170000|2022-06-10 11:22:50|||||||||1
1654860180000|2022-06-10 11:23:00|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|0
1654860210000|2022-06-10 11:23:30|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|0
1654860260000|2022-06-10 11:24:20|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|1
1654860270000|2022-06-10 11:24:30|2468.4|2464.4|2468.3|2464.3|2468.4|2464.4|2468.3|2464.3|0
1654860280000|2022-06-10 11:24:40|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1654860290000|2022-06-10 11:24:50|2467.8|2463.8|2467.4|2463.4|2467.8|2463.8|2466.9|2462.9|0
1654860330000|2022-06-10 11:25:30|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|4
1654860340000|2022-06-10 11:25:40|2469.4|2465.4|2469.3|2465.3|2469.4|2465.4|2469.3|2465.3|0
1654860360000|2022-06-10 11:26:00|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1654860370000|2022-06-10 11:26:10|2468.4|2464.4|2468.3|2464.3|2468.4|2464.4|2468.3|2464.3|0
1654860420000|2022-06-10 11:27:00|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|0
1654860430000|2022-06-10 11:27:10|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1654860450000|2022-06-10 11:27:30|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|0
1654860460000|2022-06-10 11:27:40|2469.2|2465.2|2469.9|2465.9|2469.9|2465.9|2469.2|2465.2|2
1654860480000|2022-06-10 11:28:00|2469.7|2465.7|2468.4|2464.4|2469.7|2465.7|2468.3|2464.3|0
1654860490000|2022-06-10 11:28:10|2468.3|2464.3|2468.4|2464.4|2468.4|2464.4|2468.3|2464.3|0
1654860500000|2022-06-10 11:28:20|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|0
1654860540000|2022-06-10 11:29:00|2468.9|2464.9|2468.3|2464.3|2468.9|2464.9|2468.3|2464.3|0
1654860550000|2022-06-10 11:29:10|2468.4|2464.4|2468.3|2464.3|2468.8|2464.8|2468.3|2464.3|0
1654860560000|2022-06-10 11:29:20|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|0
1654860610000|2022-06-10 11:30:10|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1654860650000|2022-06-10 11:30:50|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|0
1654860670000|2022-06-10 11:31:10|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1654860680000|2022-06-10 11:31:20|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1654860750000|2022-06-10 11:32:30|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|0
1654860780000|2022-06-10 11:33:00|2467|2463|2467|2463|2467|2463|2467|2463|1
1654860790000|2022-06-10 11:33:10|2467.4|2463.4|2468.4|2464.4|2468.4|2464.4|2467.4|2463.4|0
1654860810000|2022-06-10 11:33:30|2468.9|2464.9|2468.9|2464.9|2469.4|2465.4|2468.9|2464.9|1
1654860820000|2022-06-10 11:33:40|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|0
1654860850000|2022-06-10 11:34:10|2469.9|2465.9|2469.4|2465.4|2469.9|2465.9|2469.4|2465.4|0
1654860880000|2022-06-10 11:34:40|2468.5|2464.5|2468.4|2464.4|2468.5|2464.5|2468.4|2464.4|1
1654861020000|2022-06-10 11:37:00|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|0
1654861030000|2022-06-10 11:37:10|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|1
1654861060000|2022-06-10 11:37:40|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|1
1654861090000|2022-06-10 11:38:10|2469.9|2465.9|2469.8|2465.8|2469.9|2465.9|2469.8|2465.8|0
1654861110000|2022-06-10 11:38:30|2470.7|2466.7|2470.8|2466.8|2470.9|2466.9|2470.7|2466.7|2
1654861140000|2022-06-10 11:39:00|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|0
1654861150000|2022-06-10 11:39:10|||||||||1
1654861160000|2022-06-10 11:39:20|2469.8|2465.8|2470.3|2466.3|2470.8|2466.8|2469.8|2465.8|3
1654861180000|2022-06-10 11:39:40|||||||||2
1654861190000|2022-06-10 11:39:50|2470.4|2466.4|2470.8|2466.8|2470.8|2466.8|2470.4|2466.4|0
1654861200000|2022-06-10 11:40:00|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|4
1654861220000|2022-06-10 11:40:20|2470.8|2466.8|2471.3|2467.3|2471.8|2467.8|2470.8|2466.8|11
1654861230000|2022-06-10 11:40:30|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|83
1654861240000|2022-06-10 11:40:40|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2
1654861270000|2022-06-10 11:41:10|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1654861320000|2022-06-10 11:42:00|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|0
1654861330000|2022-06-10 11:42:10|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|0
1654861340000|2022-06-10 11:42:20|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|0
1654861440000|2022-06-10 11:44:00|2468.3|2464.3|2468.9|2464.9|2468.9|2464.9|2467.8|2463.8|306
1654861500000|2022-06-10 11:45:00|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1654861540000|2022-06-10 11:45:40|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|1
1654861560000|2022-06-10 11:46:00|2466.8|2462.8|2466.4|2462.4|2466.8|2462.8|2466.4|2462.4|0
1654861590000|2022-06-10 11:46:30|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|0
1654861610000|2022-06-10 11:46:50|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|0
1654861640000|2022-06-10 11:47:20|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2
1654861710000|2022-06-10 11:48:30|2466.4|2462.4|2465.9|2461.9|2466.4|2462.4|2465.9|2461.9|0
1654861720000|2022-06-10 11:48:40|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|0
1654861730000|2022-06-10 11:48:50|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1654861800000|2022-06-10 11:50:00|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|1
1654861830000|2022-06-10 11:50:30|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1654861850000|2022-06-10 11:50:50|2466.8|2462.8|2466.9|2462.9|2466.9|2462.9|2466.8|2462.8|1
1654861870000|2022-06-10 11:51:10|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1654861900000|2022-06-10 11:51:40|2466|2462|2465.9|2461.9|2466|2462|2465.9|2461.9|3
1654861950000|2022-06-10 11:52:30|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1654861970000|2022-06-10 11:52:50|2466.3|2462.3|2465.9|2461.9|2466.3|2462.3|2465.9|2461.9|0
1654861990000|2022-06-10 11:53:10|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1654862020000|2022-06-10 11:53:40|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|0
1654862030000|2022-06-10 11:53:50|||||||||1
1654862070000|2022-06-10 11:54:30|2467.4|2463.4|2467.3|2463.3|2467.4|2463.4|2467.3|2463.3|4
1654862080000|2022-06-10 11:54:40|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1654862100000|2022-06-10 11:55:00|2467.4|2463.4|2467.3|2463.3|2467.4|2463.4|2467.3|2463.3|3
1654862110000|2022-06-10 11:55:10|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|0
1654862130000|2022-06-10 11:55:30|2465.9|2461.9|2465.8|2461.8|2465.9|2461.9|2465.8|2461.8|3
1654862140000|2022-06-10 11:55:40|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2
1654862160000|2022-06-10 11:56:00|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|0
1654862170000|2022-06-10 11:56:10|||||||||6
1654862180000|2022-06-10 11:56:20|2463.9|2459.9|2462.8|2458.8|2463.9|2459.9|2461.9|2457.9|10
1654862190000|2022-06-10 11:56:30|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|4
1654862200000|2022-06-10 11:56:40|2463.8|2459.8|2463.9|2459.9|2464.4|2460.4|2462.3|2458.3|6
1654862210000|2022-06-10 11:56:50|||||||||1
1654862220000|2022-06-10 11:57:00|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2
1654862230000|2022-06-10 11:57:10|2465.8|2461.8|2466.3|2462.3|2466.3|2462.3|2465.8|2461.8|1
1654862260000|2022-06-10 11:57:40|||||||||3
1654862270000|2022-06-10 11:57:50|||||||||1
1654862280000|2022-06-10 11:58:00|||||||||1
1654862300000|2022-06-10 11:58:20|||||||||3
1654862320000|2022-06-10 11:58:40|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|0
1654862330000|2022-06-10 11:58:50|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|10
1654862340000|2022-06-10 11:59:00|||||||||8
1654862380000|2022-06-10 11:59:40|||||||||1
1654862390000|2022-06-10 11:59:50|2466.8|2462.8|2466.9|2462.9|2466.9|2462.9|2466.8|2462.8|2
1654862400000|2022-06-10 12:00:00|2470.9|2466.9|2465.7|2461.7|2471.8|2467.8|2465.7|2461.7|30
1654862410000|2022-06-10 12:00:10|2464.3|2460.3|2462.7|2458.7|2464.3|2460.3|2461.8|2457.8|13
1654862420000|2022-06-10 12:00:20|2461.8|2457.8|2462.2|2458.2|2462.8|2458.8|2461.2|2457.2|14
1654862430000|2022-06-10 12:00:30|2461.2|2457.2|2463.7|2459.7|2463.7|2459.7|2461.2|2457.2|3
1654862440000|2022-06-10 12:00:40|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1654862450000|2022-06-10 12:00:50|2461.8|2457.8|2461.3|2457.3|2461.8|2457.8|2460.8|2456.8|0
1654862460000|2022-06-10 12:01:00|2461.7|2457.7|2461.2|2457.2|2462.3|2458.3|2460.8|2456.8|2
1654862470000|2022-06-10 12:01:10|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.2|2457.2|1
1654862480000|2022-06-10 12:01:20|2462.2|2458.2|2462.2|2458.2|2463.1|2459.1|2462.2|2458.2|6
1654862490000|2022-06-10 12:01:30|2462.7|2458.7|2461.7|2457.7|2462.7|2458.7|2461.7|2457.7|2
1654862540000|2022-06-10 12:02:20|||||||||4
1654862560000|2022-06-10 12:02:40|||||||||1
1654862630000|2022-06-10 12:03:50|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|14
1654862660000|2022-06-10 12:04:20|2463.6|2459.6|2463.8|2459.8|2463.8|2459.8|2463.6|2459.6|3
1654862670000|2022-06-10 12:04:30|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1654862690000|2022-06-10 12:04:50|2464.8|2460.8|2464.2|2460.2|2464.8|2460.8|2464.2|2460.2|3
1654862700000|2022-06-10 12:05:00|2465.3|2461.3|2466.7|2462.7|2466.7|2462.7|2465.3|2461.3|8
1654862710000|2022-06-10 12:05:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|6
1654862730000|2022-06-10 12:05:30|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|3
1654862750000|2022-06-10 12:05:50|||||||||3
1654862760000|2022-06-10 12:06:00|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1654862800000|2022-06-10 12:06:40|2464.2|2460.2|2464.7|2460.7|2464.7|2460.7|2464.2|2460.2|1
1654862820000|2022-06-10 12:07:00|2465.2|2461.2|2465.8|2461.8|2465.8|2461.8|2464.7|2460.7|4
1654862830000|2022-06-10 12:07:10|2464.9|2460.9|2464.8|2460.8|2465.2|2461.2|2464.8|2460.8|3
1654862840000|2022-06-10 12:07:20|2464.7|2460.7|2461.7|2457.7|2465.2|2461.2|2461.7|2457.7|5
1654862860000|2022-06-10 12:07:40|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1654862870000|2022-06-10 12:07:50|2460.1|2456.1|2459.2|2455.2|2460.1|2456.1|2459.2|2455.2|0
1654862880000|2022-06-10 12:08:00|2457.8|2453.8|2458.2|2454.2|2458.2|2454.2|2457.8|2453.8|0
1654862900000|2022-06-10 12:08:20|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|0
1654862910000|2022-06-10 12:08:30|2455.5|2451.5|2455.3|2451.3|2455.5|2451.5|2455.3|2451.3|11
1654862920000|2022-06-10 12:08:40|2456.7|2452.7|2456.8|2452.8|2456.8|2452.8|2456.7|2452.7|2
1654862930000|2022-06-10 12:08:50|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1654862950000|2022-06-10 12:09:10|2456.8|2452.8|2457.7|2453.7|2457.7|2453.7|2456.8|2452.8|7
1654862960000|2022-06-10 12:09:20|||||||||174
1654862970000|2022-06-10 12:09:30|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|184
1654862980000|2022-06-10 12:09:40|2455.7|2451.7|2456.7|2452.7|2456.7|2452.7|2455.7|2451.7|4
1654863000000|2022-06-10 12:10:00|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|5
1654863010000|2022-06-10 12:10:10|2457.2|2453.2|2456.7|2452.7|2457.2|2453.2|2456.2|2452.2|3
1654863020000|2022-06-10 12:10:20|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|1
1654863030000|2022-06-10 12:10:30|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1654863040000|2022-06-10 12:10:40|2457.6|2453.6|2457.1|2453.1|2457.6|2453.6|2457.1|2453.1|0
1654863070000|2022-06-10 12:11:10|2456.2|2452.2|2455.7|2451.7|2456.2|2452.2|2455.7|2451.7|0
1654863080000|2022-06-10 12:11:20|2456|2452|2458.7|2454.7|2458.7|2454.7|2456|2452|7
1654863090000|2022-06-10 12:11:30|2458.6|2454.6|2458.7|2454.7|2458.7|2454.7|2458.6|2454.6|39
1654863100000|2022-06-10 12:11:40|2458.8|2454.8|2460.1|2456.1|2460.1|2456.1|2458.8|2454.8|0
1654863110000|2022-06-10 12:11:50|2459.6|2455.6|2459.7|2455.7|2460.7|2456.7|2459.6|2455.6|4
1654863130000|2022-06-10 12:12:10|2460.2|2456.2|2460.1|2456.1|2460.2|2456.2|2460.1|2456.1|0
1654863160000|2022-06-10 12:12:40|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1654863170000|2022-06-10 12:12:50|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|1
1654863190000|2022-06-10 12:13:10|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|4
1654863200000|2022-06-10 12:13:20|||||||||2
1654863220000|2022-06-10 12:13:40|2458.8|2454.8|2460.6|2456.6|2460.6|2456.6|2458.8|2454.8|5
1654863290000|2022-06-10 12:14:50|2462.1|2458.1|2462.7|2458.7|2462.7|2458.7|2462.1|2458.1|3
1654863310000|2022-06-10 12:15:10|||||||||2
1654863320000|2022-06-10 12:15:20|2464.5|2460.5|2464.7|2460.7|2464.7|2460.7|2464.5|2460.5|9
1654863330000|2022-06-10 12:15:30|2463.7|2459.7|2464.1|2460.1|2464.1|2460.1|2463.7|2459.7|35
1654863350000|2022-06-10 12:15:50|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|1
1654863450000|2022-06-10 12:17:30|2464.6|2460.6|2464.2|2460.2|2464.6|2460.6|2464.2|2460.2|0
1654863460000|2022-06-10 12:17:40|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|1
1654863480000|2022-06-10 12:18:00|||||||||1
1654863530000|2022-06-10 12:18:50|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.1|2459.1|11
1654863540000|2022-06-10 12:19:00|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2
1654863550000|2022-06-10 12:19:10|||||||||1
1654863590000|2022-06-10 12:19:50|2464.7|2460.7|2466.7|2462.7|2466.7|2462.7|2464.7|2460.7|4
1654863600000|2022-06-10 12:20:00|2467.1|2463.1|2465.6|2461.6|2467.6|2463.6|2465.6|2461.6|1
1654863610000|2022-06-10 12:20:10|2466.7|2462.7|2466.6|2462.6|2466.7|2462.7|2466.6|2462.6|2
1654863630000|2022-06-10 12:20:30|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1654863660000|2022-06-10 12:21:00|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|0
1654863670000|2022-06-10 12:21:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1654863680000|2022-06-10 12:21:20|||||||||1
1654863710000|2022-06-10 12:21:50|2466.1|2462.1|2465.6|2461.6|2466.1|2462.1|2465.6|2461.6|1
1654863720000|2022-06-10 12:22:00|2464.7|2460.7|2464.6|2460.6|2464.7|2460.7|2464.6|2460.6|2
1654863730000|2022-06-10 12:22:10|||||||||1
1654863740000|2022-06-10 12:22:20|2463.7|2459.7|2464.1|2460.1|2464.2|2460.2|2463.7|2459.7|2
1654863750000|2022-06-10 12:22:30|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|1
1654863760000|2022-06-10 12:22:40|2465.5|2461.5|2464.6|2460.6|2465.5|2461.5|2464.6|2460.6|2
1654863770000|2022-06-10 12:22:50|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|0
1654863780000|2022-06-10 12:23:00|||||||||6
1654863790000|2022-06-10 12:23:10|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|0
1654863820000|2022-06-10 12:23:40|||||||||1
1654863840000|2022-06-10 12:24:00|||||||||2
1654863860000|2022-06-10 12:24:20|2465.5|2461.5|2467.1|2463.1|2467.1|2463.1|2465.5|2461.5|2
1654863870000|2022-06-10 12:24:30|2468.2|2464.2|2468.1|2464.1|2468.2|2464.2|2468.1|2464.1|7
1654863900000|2022-06-10 12:25:00|2466.7|2462.7|2466.1|2462.1|2466.7|2462.7|2466.1|2462.1|5
1654863910000|2022-06-10 12:25:10|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1654863920000|2022-06-10 12:25:20|2466.2|2462.2|2466.6|2462.6|2466.6|2462.6|2466.2|2462.2|0
1654863930000|2022-06-10 12:25:30|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|7
1654863940000|2022-06-10 12:25:40|||||||||10
1654863970000|2022-06-10 12:26:10|2467.1|2463.1|2468.2|2464.2|2470.1|2466.1|2467.1|2463.1|36
1654863980000|2022-06-10 12:26:20|2467.7|2463.7|2469.1|2465.1|2469.1|2465.1|2467.7|2463.7|2
1654863990000|2022-06-10 12:26:30|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|1
1654864000000|2022-06-10 12:26:40|2469.6|2465.6|2470.1|2466.1|2470.1|2466.1|2469.6|2465.6|6
1654864010000|2022-06-10 12:26:50|2471.5|2467.5|2471.6|2467.6|2471.6|2467.6|2471.5|2467.5|1
1654864020000|2022-06-10 12:27:00|2471.1|2467.1|2470.7|2466.7|2473.1|2469.1|2470.7|2466.7|9
1654864030000|2022-06-10 12:27:10|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2
1654864040000|2022-06-10 12:27:20|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|2469.1|2465.1|0
1654864050000|2022-06-10 12:27:30|2469.2|2465.2|2469.1|2465.1|2469.2|2465.2|2469.1|2465.1|1
1654864110000|2022-06-10 12:28:30|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|1
1654864130000|2022-06-10 12:28:50|2468.2|2464.2|2468.1|2464.1|2468.2|2464.2|2467.6|2463.6|9
1654864140000|2022-06-10 12:29:00|2468.2|2464.2|2468.1|2464.1|2468.6|2464.6|2468.1|2464.1|0
1654864170000|2022-06-10 12:29:30|2467.6|2463.6|2467.1|2463.1|2467.6|2463.6|2466.6|2462.6|2
1654864190000|2022-06-10 12:29:50|2466.6|2462.6|2465.7|2461.7|2466.6|2462.6|2465.7|2461.7|2
1654864200000|2022-06-10 12:30:00|2465.1|2461.1|2465.7|2461.7|2465.7|2461.7|2465.1|2461.1|0
1654864210000|2022-06-10 12:30:10|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2464.7|2460.7|3
1654864220000|2022-06-10 12:30:20|2465.1|2461.1|2465.2|2461.2|2465.2|2461.2|2465.1|2461.1|7
1654864230000|2022-06-10 12:30:30|2465.1|2461.1|2465.7|2461.7|2466.6|2462.6|2464.7|2460.7|1
1654864240000|2022-06-10 12:30:40|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1654864250000|2022-06-10 12:30:50|2464.2|2460.2|2463.1|2459.1|2464.2|2460.2|2463.1|2459.1|1
1654864260000|2022-06-10 12:31:00|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.6|2458.6|1
1654864280000|2022-06-10 12:31:20|2462.8|2458.8|2462.7|2458.7|2463.7|2459.7|2462.7|2458.7|3
1654864290000|2022-06-10 12:31:30|2462.6|2458.6|2462.7|2458.7|2462.7|2458.7|2461.7|2457.7|0
1654864300000|2022-06-10 12:31:40|2462.6|2458.6|2462.1|2458.1|2462.6|2458.6|2461.7|2457.7|0
1654864310000|2022-06-10 12:31:50|2462.6|2458.6|2462.1|2458.1|2462.6|2458.6|2462.1|2458.1|0
1654864320000|2022-06-10 12:32:00|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1654864330000|2022-06-10 12:32:10|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|3
1654864340000|2022-06-10 12:32:20|||||||||68
1654864370000|2022-06-10 12:32:50|||||||||2
1654864380000|2022-06-10 12:33:00|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1654864390000|2022-06-10 12:33:10|2459.2|2455.2|2459.7|2455.7|2459.7|2455.7|2459.2|2455.2|0
1654864410000|2022-06-10 12:33:30|2458.7|2454.7|2459.7|2455.7|2459.7|2455.7|2458.7|2454.7|2
1654864420000|2022-06-10 12:33:40|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1654864430000|2022-06-10 12:33:50|2459.3|2455.3|2459.7|2455.7|2459.7|2455.7|2459.3|2455.3|0
1654864440000|2022-06-10 12:34:00|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2
1654864460000|2022-06-10 12:34:20|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|1
1654864470000|2022-06-10 12:34:30|2458.7|2454.7|2460.7|2456.7|2460.7|2456.7|2458.7|2454.7|1
1654864480000|2022-06-10 12:34:40|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1654864490000|2022-06-10 12:34:50|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1654864500000|2022-06-10 12:35:00|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1654864510000|2022-06-10 12:35:10|2460.7|2456.7|2463.2|2459.2|2463.2|2459.2|2460.7|2456.7|1
1654864520000|2022-06-10 12:35:20|2463.1|2459.1|2462.2|2458.2|2463.1|2459.1|2462.2|2458.2|0
1654864620000|2022-06-10 12:37:00|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|1
1654864630000|2022-06-10 12:37:10|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|1
1654864650000|2022-06-10 12:37:30|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1654864690000|2022-06-10 12:38:10|2461.9|2457.9|2461.7|2457.7|2461.9|2457.9|2461.7|2457.7|6
1654864700000|2022-06-10 12:38:20|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|3
1654864710000|2022-06-10 12:38:30|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1654864720000|2022-06-10 12:38:40|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|3
1654864730000|2022-06-10 12:38:50|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1654864740000|2022-06-10 12:39:00|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2
1654864750000|2022-06-10 12:39:10|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1654864770000|2022-06-10 12:39:30|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1654864780000|2022-06-10 12:39:40|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1654864810000|2022-06-10 12:40:10|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1654864830000|2022-06-10 12:40:30|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1654864860000|2022-06-10 12:41:00|2461.8|2457.8|2464.2|2460.2|2464.2|2460.2|2461.8|2457.8|4
1654864880000|2022-06-10 12:41:20|||||||||1
1654864900000|2022-06-10 12:41:40|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1654864920000|2022-06-10 12:42:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2
1654864930000|2022-06-10 12:42:10|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|1
1654864940000|2022-06-10 12:42:20|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|1
1654864950000|2022-06-10 12:42:30|2463.2|2459.2|2463.7|2459.7|2463.7|2459.7|2463.2|2459.2|1
1654864960000|2022-06-10 12:42:40|||||||||1
1654864980000|2022-06-10 12:43:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1654864990000|2022-06-10 12:43:10|2462.7|2458.7|2462.2|2458.2|2462.7|2458.7|2462.2|2458.2|2
1654865000000|2022-06-10 12:43:20|2462.1|2458.1|2461.7|2457.7|2462.1|2458.1|2461.7|2457.7|0
1654865010000|2022-06-10 12:43:30|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|4
1654865020000|2022-06-10 12:43:40|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|4
1654865030000|2022-06-10 12:43:50|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|1
1654865040000|2022-06-10 12:44:00|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2461.7|2457.7|1
1654865050000|2022-06-10 12:44:10|2461.7|2457.7|2463.7|2459.7|2463.7|2459.7|2461.7|2457.7|2
1654865060000|2022-06-10 12:44:20|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2
1654865100000|2022-06-10 12:45:00|2463.1|2459.1|2463.7|2459.7|2463.7|2459.7|2463.1|2459.1|6
1654865120000|2022-06-10 12:45:20|2463.3|2459.3|2463.7|2459.7|2463.7|2459.7|2463.3|2459.3|0
1654865160000|2022-06-10 12:46:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|3
1654865190000|2022-06-10 12:46:30|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1654865200000|2022-06-10 12:46:40|||||||||1
1654865210000|2022-06-10 12:46:50|||||||||2
1654865220000|2022-06-10 12:47:00|||||||||1
1654865240000|2022-06-10 12:47:20|2463.2|2459.2|2461.2|2457.2|2463.2|2459.2|2461.2|2457.2|1
1654865250000|2022-06-10 12:47:30|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1654865260000|2022-06-10 12:47:40|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1654865270000|2022-06-10 12:47:50|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1654865280000|2022-06-10 12:48:00|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1654865290000|2022-06-10 12:48:10|2460.3|2456.3|2460.6|2456.6|2460.6|2456.6|2459.7|2455.7|26
1654865310000|2022-06-10 12:48:30|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1654865330000|2022-06-10 12:48:50|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2
1654865370000|2022-06-10 12:49:30|2461.6|2457.6|2462.2|2458.2|2462.7|2458.7|2461.6|2457.6|2
1654865380000|2022-06-10 12:49:40|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1654865400000|2022-06-10 12:50:00|||||||||1
1654865430000|2022-06-10 12:50:30|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|0
1654865440000|2022-06-10 12:50:40|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2460.7|2456.7|0
1654865460000|2022-06-10 12:51:00|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1654865470000|2022-06-10 12:51:10|2459.7|2455.7|2460.2|2456.2|2460.2|2456.2|2459.7|2455.7|4
1654865510000|2022-06-10 12:51:50|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1654865520000|2022-06-10 12:52:00|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|1
1654865540000|2022-06-10 12:52:20|2459.7|2455.7|2460.2|2456.2|2460.2|2456.2|2459.7|2455.7|1
1654865560000|2022-06-10 12:52:40|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1654865590000|2022-06-10 12:53:10|2459.8|2455.8|2460.2|2456.2|2460.7|2456.7|2459.8|2455.8|3
1654865600000|2022-06-10 12:53:20|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1654865630000|2022-06-10 12:53:50|2459.2|2455.2|2459.2|2455.2|2459.7|2455.7|2459.2|2455.2|3
1654865650000|2022-06-10 12:54:10|||||||||7
1654865660000|2022-06-10 12:54:20|||||||||1
1654865680000|2022-06-10 12:54:40|2460.7|2456.7|2461.2|2457.2|2461.2|2457.2|2460.7|2456.7|4
1654865700000|2022-06-10 12:55:00|2460.7|2456.7|2459.7|2455.7|2460.7|2456.7|2459.7|2455.7|2
1654865710000|2022-06-10 12:55:10|||||||||1
1654865720000|2022-06-10 12:55:20|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|3
1654865730000|2022-06-10 12:55:30|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2459.7|2455.7|0
1654865740000|2022-06-10 12:55:40|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1654865750000|2022-06-10 12:55:50|||||||||1
1654865760000|2022-06-10 12:56:00|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1654865810000|2022-06-10 12:56:50|||||||||3
1654865850000|2022-06-10 12:57:30|2458.7|2454.7|2457.7|2453.7|2458.7|2454.7|2457.7|2453.7|1
1654865860000|2022-06-10 12:57:40|2457.6|2453.6|2456.7|2452.7|2457.6|2453.6|2456.7|2452.7|0
1654865870000|2022-06-10 12:57:50|||||||||1
1654865890000|2022-06-10 12:58:10|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|1
1654865910000|2022-06-10 12:58:30|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|0
1654865940000|2022-06-10 12:59:00|2457.7|2453.7|2459.7|2455.7|2460.2|2456.2|2456.7|2452.7|8
1654865950000|2022-06-10 12:59:10|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1654865980000|2022-06-10 12:59:40|2459.7|2455.7|2459.2|2455.2|2459.7|2455.7|2459.2|2455.2|2
1654865990000|2022-06-10 12:59:50|||||||||1
1654866000000|2022-06-10 13:00:00|||||||||6
1654866010000|2022-06-10 13:00:10|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|0
1654866020000|2022-06-10 13:00:20|2458.2|2454.2|2458.7|2454.7|2458.7|2454.7|2458.2|2454.2|6
1654866040000|2022-06-10 13:00:40|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|5
1654866050000|2022-06-10 13:00:50|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|0
1654866080000|2022-06-10 13:01:20|2460.2|2456.2|2460.1|2456.1|2460.2|2456.2|2460.1|2456.1|2
1654866090000|2022-06-10 13:01:30|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|0
1654866100000|2022-06-10 13:01:40|2459.7|2455.7|2460.7|2456.7|2460.7|2456.7|2459.7|2455.7|2
1654866120000|2022-06-10 13:02:00|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|1
1654866130000|2022-06-10 13:02:10|2459.7|2455.7|2459.6|2455.6|2459.7|2455.7|2459.6|2455.6|3
1654866140000|2022-06-10 13:02:20|2459.7|2455.7|2460.2|2456.2|2460.2|2456.2|2459.7|2455.7|11
1654866160000|2022-06-10 13:02:40|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1654866230000|2022-06-10 13:03:50|||||||||1
1654866240000|2022-06-10 13:04:00|2462.2|2458.2|2461.6|2457.6|2462.2|2458.2|2461.6|2457.6|4
1654866250000|2022-06-10 13:04:10|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1654866260000|2022-06-10 13:04:20|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|12
1654866270000|2022-06-10 13:04:30|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|1
1654866280000|2022-06-10 13:04:40|2464.2|2460.2|2463.2|2459.2|2464.2|2460.2|2463.2|2459.2|2
1654866290000|2022-06-10 13:04:50|2460.6|2456.6|2462.1|2458.1|2462.1|2458.1|2460.6|2456.6|712
1654866300000|2022-06-10 13:05:00|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|13
1654866310000|2022-06-10 13:05:10|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1654866320000|2022-06-10 13:05:20|2461.2|2457.2|2460.6|2456.6|2461.2|2457.2|2460.6|2456.6|1
1654866340000|2022-06-10 13:05:40|||||||||4
1654866350000|2022-06-10 13:05:50|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|1
1654866370000|2022-06-10 13:06:10|2461.6|2457.6|2461.7|2457.7|2462.2|2458.2|2461.6|2457.6|11
1654866380000|2022-06-10 13:06:20|2461.2|2457.2|2461.7|2457.7|2461.7|2457.7|2460.7|2456.7|1
1654866400000|2022-06-10 13:06:40|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|4
1654866430000|2022-06-10 13:07:10|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1654866440000|2022-06-10 13:07:20|2462.6|2458.6|2462.2|2458.2|2462.6|2458.6|2462.2|2458.2|2
1654866450000|2022-06-10 13:07:30|2462.6|2458.6|2463.8|2459.8|2463.8|2459.8|2462.2|2458.2|94
1654866480000|2022-06-10 13:08:00|2463.7|2459.7|2462.9|2458.9|2463.7|2459.7|2462.9|2458.9|0
1654866530000|2022-06-10 13:08:50|||||||||1
1654866560000|2022-06-10 13:09:20|2461.8|2457.8|2461.2|2457.2|2461.8|2457.8|2461.2|2457.2|1
1654866570000|2022-06-10 13:09:30|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1654866610000|2022-06-10 13:10:10|2460.7|2456.7|2460.3|2456.3|2460.7|2456.7|2460.3|2456.3|0
1654866620000|2022-06-10 13:10:20|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1654866630000|2022-06-10 13:10:30|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|0
1654866640000|2022-06-10 13:10:40|2460.4|2456.4|2460.8|2456.8|2460.8|2456.8|2460.4|2456.4|0
1654866650000|2022-06-10 13:10:50|2462.8|2458.8|2462.9|2458.9|2462.9|2458.9|2462.8|2458.8|1
1654866660000|2022-06-10 13:11:00|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1654866700000|2022-06-10 13:11:40|||||||||3
1654866730000|2022-06-10 13:12:10|||||||||3
1654866760000|2022-06-10 13:12:40|2463.3|2459.3|2462.8|2458.8|2463.3|2459.3|2462.8|2458.8|21
1654866780000|2022-06-10 13:13:00|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|0
1654866790000|2022-06-10 13:13:10|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1654866820000|2022-06-10 13:13:40|2463.8|2459.8|2463.9|2459.9|2463.9|2459.9|2463.8|2459.8|1
1654866830000|2022-06-10 13:13:50|2464.4|2460.4|2465.4|2461.4|2465.4|2461.4|2464.4|2460.4|7
1654866840000|2022-06-10 13:14:00|||||||||2
1654866860000|2022-06-10 13:14:20|2465.3|2461.3|2465.4|2461.4|2465.4|2461.4|2464.9|2460.9|0
1654866890000|2022-06-10 13:14:50|||||||||1
1654866910000|2022-06-10 13:15:10|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|4
1654866950000|2022-06-10 13:15:50|||||||||1
1654866960000|2022-06-10 13:16:00|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|3
1654866970000|2022-06-10 13:16:10|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|4
1654866990000|2022-06-10 13:16:30|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|0
1654867000000|2022-06-10 13:16:40|2464.8|2460.8|2463.8|2459.8|2464.8|2460.8|2463.8|2459.8|1
1654867010000|2022-06-10 13:16:50|2463.4|2459.4|2463.8|2459.8|2463.8|2459.8|2463.4|2459.4|135
1654867020000|2022-06-10 13:17:00|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|6
1654867040000|2022-06-10 13:17:20|||||||||1
1654867050000|2022-06-10 13:17:30|2462.8|2458.8|2462.7|2458.7|2462.8|2458.8|2462.7|2458.7|0
1654867090000|2022-06-10 13:18:10|||||||||13
1654867100000|2022-06-10 13:18:20|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1654867150000|2022-06-10 13:19:10|||||||||17
1654867170000|2022-06-10 13:19:30|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|9
1654867190000|2022-06-10 13:19:50|2461.2|2457.2|2460.8|2456.8|2461.2|2457.2|2460.8|2456.8|1
1654867200000|2022-06-10 13:20:00|||||||||1
1654867220000|2022-06-10 13:20:20|2459.9|2455.9|2459.2|2455.2|2459.9|2455.9|2459.2|2455.2|1
1654867230000|2022-06-10 13:20:30|2458.7|2454.7|2459.2|2455.2|2459.2|2455.2|2458.7|2454.7|1
1654867240000|2022-06-10 13:20:40|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|25
1654867250000|2022-06-10 13:20:50|||||||||8
1654867260000|2022-06-10 13:21:00|2459.2|2455.2|2459.3|2455.3|2459.3|2455.3|2459.2|2455.2|4
1654867270000|2022-06-10 13:21:10|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1654867300000|2022-06-10 13:21:40|2458.8|2454.8|2459.3|2455.3|2459.3|2455.3|2458.8|2454.8|2
1654867310000|2022-06-10 13:21:50|2460.8|2456.8|2461.2|2457.2|2461.2|2457.2|2460.8|2456.8|11
1654867320000|2022-06-10 13:22:00|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1654867340000|2022-06-10 13:22:20|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|101
1654867350000|2022-06-10 13:22:30|||||||||2
1654867370000|2022-06-10 13:22:50|||||||||1
1654867430000|2022-06-10 13:23:50|||||||||1
1654867440000|2022-06-10 13:24:00|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2
1654867450000|2022-06-10 13:24:10|2459|2455|2458.3|2454.3|2459.3|2455.3|2458.3|2454.3|14
1654867460000|2022-06-10 13:24:20|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|1
1654867470000|2022-06-10 13:24:30|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|12
1654867480000|2022-06-10 13:24:40|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|0
1654867490000|2022-06-10 13:24:50|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|4
1654867500000|2022-06-10 13:25:00|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|0
1654867510000|2022-06-10 13:25:10|2455.8|2451.8|2455.9|2451.9|2455.9|2451.9|2454.9|2450.9|2
1654867520000|2022-06-10 13:25:20|2456.9|2452.9|2456.4|2452.4|2456.9|2452.9|2456.4|2452.4|3
1654867530000|2022-06-10 13:25:30|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|25
1654867540000|2022-06-10 13:25:40|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|27
1654867550000|2022-06-10 13:25:50|||||||||3
1654867560000|2022-06-10 13:26:00|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|3
1654867570000|2022-06-10 13:26:10|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|0
1654867590000|2022-06-10 13:26:30|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|3
1654867610000|2022-06-10 13:26:50|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|0
1654867620000|2022-06-10 13:27:00|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|3
1654867630000|2022-06-10 13:27:10|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|0
1654867640000|2022-06-10 13:27:20|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|1
1654867650000|2022-06-10 13:27:30|2457.3|2453.3|2457.4|2453.4|2457.4|2453.4|2456.9|2452.9|0
1654867670000|2022-06-10 13:27:50|2458.3|2454.3|2458.4|2454.4|2458.4|2454.4|2458.3|2454.3|3
1654867680000|2022-06-10 13:28:00|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1654867730000|2022-06-10 13:28:50|||||||||1
1654867760000|2022-06-10 13:29:20|2457.9|2453.9|2456.8|2452.8|2457.9|2453.9|2456.8|2452.8|6
1654867780000|2022-06-10 13:29:40|||||||||3
1654867790000|2022-06-10 13:29:50|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|1
1654867800000|2022-06-10 13:30:00|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|0
1654867810000|2022-06-10 13:30:10|2456.3|2452.3|2455.9|2451.9|2456.3|2452.3|2455.9|2451.9|0
1654867830000|2022-06-10 13:30:30|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|3
1654867840000|2022-06-10 13:30:40|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|0
1654867850000|2022-06-10 13:30:50|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|3
1654867860000|2022-06-10 13:31:00|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|8
1654867900000|2022-06-10 13:31:40|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|0
1654867910000|2022-06-10 13:31:50|2454.9|2450.9|2453.9|2449.9|2454.9|2450.9|2453.9|2449.9|20
1654867920000|2022-06-10 13:32:00|2454.9|2450.9|2456.3|2452.3|2456.3|2452.3|2454.9|2450.9|2
1654867930000|2022-06-10 13:32:10|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|3
1654867940000|2022-06-10 13:32:20|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|4
1654867950000|2022-06-10 13:32:30|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|0
1654867960000|2022-06-10 13:32:40|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2453.9|2449.9|2
1654867970000|2022-06-10 13:32:50|||||||||1
1654867980000|2022-06-10 13:33:00|||||||||1
1654867990000|2022-06-10 13:33:10|2453.9|2449.9|2454.3|2450.3|2454.3|2450.3|2453.9|2449.9|0
1654868010000|2022-06-10 13:33:30|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|0
1654868020000|2022-06-10 13:33:40|2453.8|2449.8|2453.4|2449.4|2453.8|2449.8|2452.8|2448.8|20
1654868030000|2022-06-10 13:33:50|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|1
1654868040000|2022-06-10 13:34:00|2453.6|2449.6|2453.3|2449.3|2455.3|2451.3|2453.3|2449.3|15
1654868050000|2022-06-10 13:34:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|1
1654868070000|2022-06-10 13:34:30|2452.9|2448.9|2453.3|2449.3|2453.7|2449.7|2452.9|2448.9|4
1654868080000|2022-06-10 13:34:40|||||||||1
1654868110000|2022-06-10 13:35:10|2452.8|2448.8|2454.6|2450.6|2454.6|2450.6|2452.8|2448.8|0
1654868120000|2022-06-10 13:35:20|2454.9|2450.9|2454.8|2450.8|2455.3|2451.3|2454.8|2450.8|6
1654868130000|2022-06-10 13:35:30|||||||||12
1654868140000|2022-06-10 13:35:40|2455.7|2451.7|2455.8|2451.8|2456.3|2452.3|2455.7|2451.7|5
1654868180000|2022-06-10 13:36:20|||||||||59
1654868190000|2022-06-10 13:36:30|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2
1654868200000|2022-06-10 13:36:40|2456.8|2452.8|2458.8|2454.8|2458.8|2454.8|2456.8|2452.8|13
1654868230000|2022-06-10 13:37:10|2458.9|2454.9|2461.7|2457.7|2461.7|2457.7|2458.9|2454.9|1
1654868250000|2022-06-10 13:37:30|2461.2|2457.2|2460.7|2456.7|2461.2|2457.2|2460.7|2456.7|7
1654868270000|2022-06-10 13:37:50|2460.8|2456.8|2461.6|2457.6|2461.7|2457.7|2460.8|2456.8|10
1654868280000|2022-06-10 13:38:00|2461.2|2457.2|2459.7|2455.7|2461.7|2457.7|2459.7|2455.7|1
1654868310000|2022-06-10 13:38:30|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|1
1654868320000|2022-06-10 13:38:40|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2
1654868340000|2022-06-10 13:39:00|||||||||2
1654868360000|2022-06-10 13:39:20|||||||||5
1654868380000|2022-06-10 13:39:40|||||||||1
1654868390000|2022-06-10 13:39:50|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|1
1654868400000|2022-06-10 13:40:00|2458.7|2454.7|2458.2|2454.2|2458.7|2454.7|2458.2|2454.2|1
1654868420000|2022-06-10 13:40:20|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|6
1654868430000|2022-06-10 13:40:30|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2
1654868440000|2022-06-10 13:40:40|||||||||2
1654868470000|2022-06-10 13:41:10|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|1
1654868480000|2022-06-10 13:41:20|2458.7|2454.7|2457.8|2453.8|2458.7|2454.7|2457.8|2453.8|2
1654868520000|2022-06-10 13:42:00|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|7
1654868530000|2022-06-10 13:42:10|2458.2|2454.2|2457.7|2453.7|2458.2|2454.2|2457.7|2453.7|2
1654868540000|2022-06-10 13:42:20|2456.2|2452.2|2455.7|2451.7|2456.2|2452.2|2455.7|2451.7|2
1654868570000|2022-06-10 13:42:50|2457.1|2453.1|2457.7|2453.7|2457.7|2453.7|2457.1|2453.1|3
1654868580000|2022-06-10 13:43:00|2457.3|2453.3|2457.7|2453.7|2457.7|2453.7|2457.3|2453.3|1
1654868590000|2022-06-10 13:43:10|2457.8|2453.8|2458.7|2454.7|2458.7|2454.7|2457.8|2453.8|8
1654868610000|2022-06-10 13:43:30|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1654868650000|2022-06-10 13:44:10|2457.7|2453.7|2456.7|2452.7|2457.7|2453.7|2456.7|2452.7|8
1654868660000|2022-06-10 13:44:20|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|0
1654868690000|2022-06-10 13:44:50|2456.7|2452.7|2456.8|2452.8|2456.8|2452.8|2456.7|2452.7|1
1654868720000|2022-06-10 13:45:20|2456.7|2452.7|2453.6|2449.6|2456.7|2452.7|2453.6|2449.6|34
1654868730000|2022-06-10 13:45:30|2452.7|2448.7|2452.7|2448.7|2452.8|2448.8|2452.7|2448.7|3
1654868760000|2022-06-10 13:46:00|||||||||7
1654868780000|2022-06-10 13:46:20|2454.5|2450.5|2453.6|2449.6|2454.7|2450.7|2453.6|2449.6|8
1654868790000|2022-06-10 13:46:30|2452.7|2448.7|2452.7|2448.7|2452.8|2448.8|2452.7|2448.7|3
1654868810000|2022-06-10 13:46:50|||||||||2
1654868830000|2022-06-10 13:47:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|7
1654868840000|2022-06-10 13:47:20|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|1
1654868870000|2022-06-10 13:47:50|2452.8|2448.8|2453.8|2449.8|2453.8|2449.8|2452.8|2448.8|5
1654868880000|2022-06-10 13:48:00|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|1
1654868930000|2022-06-10 13:48:50|||||||||6
1654868960000|2022-06-10 13:49:20|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|4
1654868970000|2022-06-10 13:49:30|||||||||2
1654868990000|2022-06-10 13:49:50|2454.8|2450.8|2455.7|2451.7|2455.7|2451.7|2454.8|2450.8|8
1654869000000|2022-06-10 13:50:00|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|1
1654869010000|2022-06-10 13:50:10|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|0
1654869020000|2022-06-10 13:50:20|||||||||6
1654869070000|2022-06-10 13:51:10|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2
1654869090000|2022-06-10 13:51:30|||||||||7
1654869130000|2022-06-10 13:52:10|||||||||3
1654869170000|2022-06-10 13:52:50|||||||||1
1654869180000|2022-06-10 13:53:00|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|10
1654869190000|2022-06-10 13:53:10|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|8
1654869210000|2022-06-10 13:53:30|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|7
1654869230000|2022-06-10 13:53:50|||||||||9
1654869240000|2022-06-10 13:54:00|||||||||3
1654869250000|2022-06-10 13:54:10|||||||||5
1654869260000|2022-06-10 13:54:20|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|4
1654869270000|2022-06-10 13:54:30|||||||||23
1654869280000|2022-06-10 13:54:40|2451.7|2447.7|2452.7|2448.7|2452.7|2448.7|2450.7|2446.7|13
1654869290000|2022-06-10 13:54:50|||||||||2
1654869320000|2022-06-10 13:55:20|2453.6|2449.6|2453.7|2449.7|2453.8|2449.8|2453.6|2449.6|3
1654869330000|2022-06-10 13:55:30|||||||||14
1654869340000|2022-06-10 13:55:40|||||||||6
1654869360000|2022-06-10 13:56:00|2453.2|2449.2|2452.2|2448.2|2453.2|2449.2|2452.2|2448.2|0
1654869370000|2022-06-10 13:56:10|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2
1654869380000|2022-06-10 13:56:20|||||||||1
1654869390000|2022-06-10 13:56:30|2450.9|2446.9|2451.7|2447.7|2451.7|2447.7|2450.7|2446.7|4
1654869400000|2022-06-10 13:56:40|||||||||1
1654869410000|2022-06-10 13:56:50|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1654869420000|2022-06-10 13:57:00|2451.8|2447.8|2451.7|2447.7|2451.8|2447.8|2451.7|2447.7|1
1654869430000|2022-06-10 13:57:10|2451.8|2447.8|2452.2|2448.2|2452.2|2448.2|2451.8|2447.8|3
1654869440000|2022-06-10 13:57:20|2452.3|2448.3|2452.2|2448.2|2452.3|2448.3|2452.2|2448.2|0
1654869450000|2022-06-10 13:57:30|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|15
1654869460000|2022-06-10 13:57:40|||||||||35
1654869470000|2022-06-10 13:57:50|||||||||1
1654869480000|2022-06-10 13:58:00|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|1
1654869490000|2022-06-10 13:58:10|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|0
1654869520000|2022-06-10 13:58:40|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|0
1654869530000|2022-06-10 13:58:50|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2
1654869540000|2022-06-10 13:59:00|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1654869550000|2022-06-10 13:59:10|2455.3|2451.3|2457.3|2453.3|2457.3|2453.3|2455.3|2451.3|6
1654869560000|2022-06-10 13:59:20|||||||||2
1654869570000|2022-06-10 13:59:30|2456.8|2452.8|2456.7|2452.7|2457.3|2453.3|2456.7|2452.7|2
1654869580000|2022-06-10 13:59:40|2456.6|2452.6|2455.2|2451.2|2456.6|2452.6|2455.2|2451.2|2
1654869590000|2022-06-10 13:59:50|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|1
1654869600000|2022-06-10 14:00:00|||||||||2
1654869610000|2022-06-10 14:00:10|2455.2|2451.2|2454.8|2450.8|2455.2|2451.2|2454.8|2450.8|2
1654869630000|2022-06-10 14:00:30|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|8
1654869640000|2022-06-10 14:00:40|2454.3|2450.3|2453.8|2449.8|2454.3|2450.3|2453.8|2449.8|6
1654869650000|2022-06-10 14:00:50|2454.8|2450.8|2453.8|2449.8|2454.8|2450.8|2453.8|2449.8|13
1654869660000|2022-06-10 14:01:00|2453.7|2449.7|2453.3|2449.3|2453.7|2449.7|2453.3|2449.3|7
1654869670000|2022-06-10 14:01:10|2453.2|2449.2|2452.8|2448.8|2453.2|2449.2|2452.8|2448.8|6
1654869680000|2022-06-10 14:01:20|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|2452.7|2448.7|21
1654869690000|2022-06-10 14:01:30|||||||||19
1654869700000|2022-06-10 14:01:40|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|311
1654869710000|2022-06-10 14:01:50|2452.3|2448.3|2451.9|2447.9|2452.3|2448.3|2451.9|2447.9|4
1654869720000|2022-06-10 14:02:00|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|1
1654869770000|2022-06-10 14:02:50|||||||||74
1654869780000|2022-06-10 14:03:00|||||||||1
1654869810000|2022-06-10 14:03:30|||||||||1
1654869820000|2022-06-10 14:03:40|||||||||1
1654869830000|2022-06-10 14:03:50|2453.9|2449.9|2454.8|2450.8|2454.8|2450.8|2453.9|2449.9|16
1654869840000|2022-06-10 14:04:00|2455.8|2451.8|2456.4|2452.4|2456.4|2452.4|2455.8|2451.8|5
1654869850000|2022-06-10 14:04:10|2456.3|2452.3|2455.9|2451.9|2456.8|2452.8|2455.9|2451.9|4
1654869860000|2022-06-10 14:04:20|2455.8|2451.8|2455.4|2451.4|2455.8|2451.8|2455.4|2451.4|9
1654869870000|2022-06-10 14:04:30|2454.9|2450.9|2454.8|2450.8|2454.9|2450.9|2454.8|2450.8|4
1654869900000|2022-06-10 14:05:00|2454.7|2450.7|2453.8|2449.8|2454.7|2450.7|2453.8|2449.8|0
1654869930000|2022-06-10 14:05:30|||||||||3
1654869960000|2022-06-10 14:06:00|||||||||1
1654869980000|2022-06-10 14:06:20|||||||||1
1654869990000|2022-06-10 14:06:30|||||||||2
1654870010000|2022-06-10 14:06:50|2454.8|2450.8|2454.3|2450.3|2454.9|2450.9|2454.3|2450.3|14
1654870020000|2022-06-10 14:07:00|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|1
1654870030000|2022-06-10 14:07:10|||||||||1
1654870070000|2022-06-10 14:07:50|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|3
1654870080000|2022-06-10 14:08:00|||||||||1
1654870100000|2022-06-10 14:08:20|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|1
1654870110000|2022-06-10 14:08:30|2453.9|2449.9|2455.8|2451.8|2455.8|2451.8|2453.8|2449.8|5
1654870120000|2022-06-10 14:08:40|||||||||1
1654870130000|2022-06-10 14:08:50|||||||||1
1654870170000|2022-06-10 14:09:30|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|4
1654870190000|2022-06-10 14:09:50|||||||||2
1654870200000|2022-06-10 14:10:00|2453.8|2449.8|2452.8|2448.8|2453.8|2449.8|2452.8|2448.8|9
1654870210000|2022-06-10 14:10:10|||||||||1
1654870220000|2022-06-10 14:10:20|2452.9|2448.9|2454.3|2450.3|2454.3|2450.3|2452.9|2448.9|6
1654870230000|2022-06-10 14:10:30|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|12
1654870250000|2022-06-10 14:10:50|2453.7|2449.7|2453.3|2449.3|2453.7|2449.7|2453.3|2449.3|5
1654870270000|2022-06-10 14:11:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1654870310000|2022-06-10 14:11:50|||||||||1
1654870330000|2022-06-10 14:12:10|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|1
1654870340000|2022-06-10 14:12:20|2453.3|2449.3|2452.8|2448.8|2453.9|2449.9|2452.8|2448.8|11
1654870350000|2022-06-10 14:12:30|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|5
1654870360000|2022-06-10 14:12:40|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|1
1654870400000|2022-06-10 14:13:20|||||||||1
1654870410000|2022-06-10 14:13:30|||||||||3
1654870430000|2022-06-10 14:13:50|||||||||1
1654870440000|2022-06-10 14:14:00|2450.7|2446.7|2449.8|2445.8|2450.7|2446.7|2449.8|2445.8|101
1654870450000|2022-06-10 14:14:10|||||||||1
1654870460000|2022-06-10 14:14:20|||||||||2
1654870470000|2022-06-10 14:14:30|2449.3|2445.3|2448.9|2444.9|2449.3|2445.3|2448.9|2444.9|3
1654870490000|2022-06-10 14:14:50|2448.8|2444.8|2449.8|2445.8|2449.8|2445.8|2448.8|2444.8|14
1654870510000|2022-06-10 14:15:10|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|0
1654870520000|2022-06-10 14:15:20|||||||||2
1654870540000|2022-06-10 14:15:40|2448.9|2444.9|2448.8|2444.8|2448.9|2444.9|2448.8|2444.8|2
1654870550000|2022-06-10 14:15:50|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|1
1654870560000|2022-06-10 14:16:00|||||||||7
1654870570000|2022-06-10 14:16:10|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|0
1654870590000|2022-06-10 14:16:30|||||||||1
1654870650000|2022-06-10 14:17:30|||||||||3
1654870660000|2022-06-10 14:17:40|||||||||1
1654870680000|2022-06-10 14:18:00|||||||||12
1654870710000|2022-06-10 14:18:30|||||||||2
1654870760000|2022-06-10 14:19:20|||||||||2
1654870770000|2022-06-10 14:19:30|||||||||1
1654870780000|2022-06-10 14:19:40|||||||||1
1654870800000|2022-06-10 14:20:00|2448.9|2444.9|2448.8|2444.8|2448.9|2444.9|2448.8|2444.8|5
1654870810000|2022-06-10 14:20:10|||||||||3
1654870820000|2022-06-10 14:20:20|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|1
1654870830000|2022-06-10 14:20:30|2447.9|2443.9|2448.9|2444.9|2448.9|2444.9|2447.9|2443.9|3
1654870840000|2022-06-10 14:20:40|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|4
1654870850000|2022-06-10 14:20:50|2448.2|2444.2|2446.8|2442.8|2448.2|2444.2|2446.8|2442.8|26
1654870860000|2022-06-10 14:21:00|||||||||2
1654870880000|2022-06-10 14:21:20|2446.3|2442.3|2446.8|2442.8|2446.8|2442.8|2446.3|2442.3|1
1654870890000|2022-06-10 14:21:30|2445.9|2441.9|2442.8|2438.8|2446.3|2442.3|2442.8|2438.8|77
1654870910000|2022-06-10 14:21:50|2443.9|2439.9|2443.3|2439.3|2443.9|2439.9|2443.3|2439.3|130
1654870920000|2022-06-10 14:22:00|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|1
1654870930000|2022-06-10 14:22:10|2443.8|2439.8|2443.7|2439.7|2443.8|2439.8|2443.3|2439.3|35
1654870940000|2022-06-10 14:22:20|2443.3|2439.3|2442.8|2438.8|2443.3|2439.3|2442.8|2438.8|8
1654870950000|2022-06-10 14:22:30|2442.9|2438.9|2443.3|2439.3|2443.3|2439.3|2442.9|2438.9|17
1654870960000|2022-06-10 14:22:40|2443.7|2439.7|2442.8|2438.8|2443.7|2439.7|2442.8|2438.8|35
1654870970000|2022-06-10 14:22:50|||||||||2
1654870980000|2022-06-10 14:23:00|||||||||9
1654870990000|2022-06-10 14:23:10|2442.9|2438.9|2442.8|2438.8|2442.9|2438.9|2442.8|2438.8|2
1654871010000|2022-06-10 14:23:30|2440.9|2436.9|2441.8|2437.8|2441.8|2437.8|2440.9|2436.9|27
1654871020000|2022-06-10 14:23:40|||||||||2
1654871030000|2022-06-10 14:23:50|2441.9|2437.9|2441.8|2437.8|2441.9|2437.9|2441.8|2437.8|19
1654871040000|2022-06-10 14:24:00|2442.4|2438.4|2442.4|2438.4|2442.8|2438.8|2442.4|2438.4|4
1654871050000|2022-06-10 14:24:10|2442.8|2438.8|2441.8|2437.8|2442.8|2438.8|2441.8|2437.8|7
1654871080000|2022-06-10 14:24:40|||||||||7
1654871090000|2022-06-10 14:24:50|||||||||22
1654871100000|2022-06-10 14:25:00|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2
1654871110000|2022-06-10 14:25:10|2440.9|2436.9|2441.8|2437.8|2441.8|2437.8|2440.9|2436.9|3
1654871120000|2022-06-10 14:25:20|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|9
1654871130000|2022-06-10 14:25:30|2441.8|2437.8|2441.4|2437.4|2441.8|2437.8|2441.4|2437.4|5
1654871140000|2022-06-10 14:25:40|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|4
1654871150000|2022-06-10 14:25:50|||||||||1
1654871160000|2022-06-10 14:26:00|2441.4|2437.4|2441.9|2437.9|2441.9|2437.9|2441.4|2437.4|13
1654871170000|2022-06-10 14:26:10|||||||||2
1654871180000|2022-06-10 14:26:20|||||||||1
1654871200000|2022-06-10 14:26:40|||||||||9
1654871220000|2022-06-10 14:27:00|||||||||1
1654871230000|2022-06-10 14:27:10|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|10
1654871240000|2022-06-10 14:27:20|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|1
1654871250000|2022-06-10 14:27:30|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|0
1654871260000|2022-06-10 14:27:40|||||||||1
1654871280000|2022-06-10 14:28:00|2440.8|2436.8|2440.9|2436.9|2440.9|2436.9|2440.8|2436.8|12
1654871290000|2022-06-10 14:28:10|2441.8|2437.8|2440.9|2436.9|2441.8|2437.8|2440.9|2436.9|3
1654871300000|2022-06-10 14:28:20|2441.8|2437.8|2441.3|2437.3|2441.8|2437.8|2441.3|2437.3|13
1654871310000|2022-06-10 14:28:30|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|9
1654871320000|2022-06-10 14:28:40|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|1
1654871330000|2022-06-10 14:28:50|2441.3|2437.3|2440.8|2436.8|2441.8|2437.8|2440.8|2436.8|15
1654871340000|2022-06-10 14:29:00|||||||||10
1654871350000|2022-06-10 14:29:10|||||||||2
1654871360000|2022-06-10 14:29:20|||||||||3
1654871370000|2022-06-10 14:29:30|||||||||9
1654871380000|2022-06-10 14:29:40|||||||||3
1654871390000|2022-06-10 14:29:50|||||||||5
1654871400000|2022-06-10 14:30:00|||||||||2
1654871410000|2022-06-10 14:30:10|||||||||3
1654871450000|2022-06-10 14:30:50|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2
1654871470000|2022-06-10 14:31:10|||||||||1
1654871490000|2022-06-10 14:31:30|2439.2|2435.2|2438.3|2434.3|2439.2|2435.2|2438.3|2434.3|3
1654871500000|2022-06-10 14:31:40|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1654871520000|2022-06-10 14:32:00|2437.9|2433.9|2435.8|2431.8|2437.9|2433.9|2435.8|2431.8|65
1654871530000|2022-06-10 14:32:10|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2
1654871540000|2022-06-10 14:32:20|2435.8|2431.8|2436.8|2432.8|2436.8|2432.8|2435.8|2431.8|5
1654871550000|2022-06-10 14:32:30|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|57
1654871560000|2022-06-10 14:32:40|||||||||1
1654871570000|2022-06-10 14:32:50|||||||||2
1654871580000|2022-06-10 14:33:00|2435.7|2431.7|2430.7|2426.7|2435.7|2431.7|2430.7|2426.7|120
1654871590000|2022-06-10 14:33:10|2430.2|2426.2|2430.7|2426.7|2430.7|2426.7|2430.2|2426.2|17
1654871600000|2022-06-10 14:33:20|2431.6|2427.6|2431.7|2427.7|2431.8|2427.8|2431.2|2427.2|5
1654871610000|2022-06-10 14:33:30|2431.8|2427.8|2434.8|2430.8|2435.7|2431.7|2431.7|2427.7|58
1654871620000|2022-06-10 14:33:40|2435.7|2431.7|2435.3|2431.3|2435.7|2431.7|2435.3|2431.3|3
1654871630000|2022-06-10 14:33:50|2435.2|2431.2|2434.7|2430.7|2435.2|2431.2|2434.7|2430.7|0
1654871640000|2022-06-10 14:34:00|2435.7|2431.7|2437.2|2433.2|2437.2|2433.2|2435.7|2431.7|13
1654871660000|2022-06-10 14:34:20|2436.7|2432.7|2437.2|2433.2|2437.2|2433.2|2436.7|2432.7|0
1654871670000|2022-06-10 14:34:30|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1654871680000|2022-06-10 14:34:40|2436.8|2432.8|2438.8|2434.8|2438.8|2434.8|2436.7|2432.7|5
1654871690000|2022-06-10 14:34:50|2438.7|2434.7|2438.2|2434.2|2438.7|2434.7|2438.2|2434.2|0
1654871700000|2022-06-10 14:35:00|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|3
1654871710000|2022-06-10 14:35:10|||||||||1
1654871720000|2022-06-10 14:35:20|2438.8|2434.8|2438.7|2434.7|2439.7|2435.7|2438.7|2434.7|5
1654871730000|2022-06-10 14:35:30|2438.6|2434.6|2437.7|2433.7|2438.6|2434.6|2437.7|2433.7|13
1654871760000|2022-06-10 14:36:00|||||||||3
1654871780000|2022-06-10 14:36:20|||||||||6
1654871790000|2022-06-10 14:36:30|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|1
1654871800000|2022-06-10 14:36:40|2439.5|2435.5|2439.7|2435.7|2439.7|2435.7|2439.5|2435.5|6
1654871810000|2022-06-10 14:36:50|||||||||1
1654871830000|2022-06-10 14:37:10|||||||||1
1654871840000|2022-06-10 14:37:20|2438.7|2434.7|2439.2|2435.2|2439.2|2435.2|2438.2|2434.2|15
1654871850000|2022-06-10 14:37:30|2438.7|2434.7|2437.8|2433.8|2438.7|2434.7|2437.8|2433.8|4
1654871860000|2022-06-10 14:37:40|2438.2|2434.2|2437.8|2433.8|2438.2|2434.2|2437.8|2433.8|0
1654871870000|2022-06-10 14:37:50|2437.7|2433.7|2435.7|2431.7|2437.7|2433.7|2435.7|2431.7|3
1654871880000|2022-06-10 14:38:00|2435.8|2431.8|2436.7|2432.7|2436.7|2432.7|2435.8|2431.8|3
1654871890000|2022-06-10 14:38:10|2437.1|2433.1|2437.2|2433.2|2437.2|2433.2|2437.1|2433.1|2
1654871900000|2022-06-10 14:38:20|2437.7|2433.7|2437.2|2433.2|2437.7|2433.7|2437.2|2433.2|0
1654871910000|2022-06-10 14:38:30|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1654871920000|2022-06-10 14:38:40|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2
1654871940000|2022-06-10 14:39:00|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|3
1654871950000|2022-06-10 14:39:10|2439.2|2435.2|2439.2|2435.2|2439.3|2435.3|2439.2|2435.2|0
1654871960000|2022-06-10 14:39:20|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|5
1654871970000|2022-06-10 14:39:30|||||||||1
1654871980000|2022-06-10 14:39:40|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|0
1654872000000|2022-06-10 14:40:00|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|1
1654872010000|2022-06-10 14:40:10|||||||||71
1654872020000|2022-06-10 14:40:20|||||||||2
1654872050000|2022-06-10 14:40:50|2436.7|2432.7|2435.7|2431.7|2436.7|2432.7|2435.7|2431.7|7
1654872060000|2022-06-10 14:41:00|||||||||1
1654872090000|2022-06-10 14:41:30|||||||||3
1654872100000|2022-06-10 14:41:40|||||||||12
1654872110000|2022-06-10 14:41:50|||||||||2
1654872120000|2022-06-10 14:42:00|2436.7|2432.7|2439.2|2435.2|2439.2|2435.2|2436.7|2432.7|17
1654872130000|2022-06-10 14:42:10|2438.7|2434.7|2440.2|2436.2|2440.2|2436.2|2438.2|2434.2|29
1654872150000|2022-06-10 14:42:30|2439.7|2435.7|2438.2|2434.2|2439.7|2435.7|2438.2|2434.2|9
1654872160000|2022-06-10 14:42:40|2438.7|2434.7|2439.3|2435.3|2439.3|2435.3|2438.7|2434.7|3
1654872170000|2022-06-10 14:42:50|2439.8|2435.8|2439.2|2435.2|2439.8|2435.8|2438.8|2434.8|5
1654872180000|2022-06-10 14:43:00|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1654872190000|2022-06-10 14:43:10|||||||||5
1654872200000|2022-06-10 14:43:20|2439.3|2435.3|2438.8|2434.8|2439.3|2435.3|2438.8|2434.8|11
1654872210000|2022-06-10 14:43:30|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2
1654872220000|2022-06-10 14:43:40|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|1
1654872230000|2022-06-10 14:43:50|||||||||1
1654872240000|2022-06-10 14:44:00|||||||||4
1654872280000|2022-06-10 14:44:40|2437.8|2433.8|2438.7|2434.7|2438.7|2434.7|2437.8|2433.8|0
1654872300000|2022-06-10 14:45:00|2439.3|2435.3|2439.7|2435.7|2439.7|2435.7|2439.3|2435.3|7
1654872310000|2022-06-10 14:45:10|||||||||4
1654872320000|2022-06-10 14:45:20|||||||||1
1654872330000|2022-06-10 14:45:30|||||||||3
1654872340000|2022-06-10 14:45:40|||||||||5
1654872350000|2022-06-10 14:45:50|2440.7|2436.7|2440.2|2436.2|2440.7|2436.7|2440.2|2436.2|29
1654872360000|2022-06-10 14:46:00|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|3
1654872370000|2022-06-10 14:46:10|2437.9|2433.9|2439.7|2435.7|2439.7|2435.7|2437.9|2433.9|3
1654872380000|2022-06-10 14:46:20|||||||||1
1654872400000|2022-06-10 14:46:40|||||||||3
1654872420000|2022-06-10 14:47:00|2439.2|2435.2|2438.8|2434.8|2439.2|2435.2|2438.7|2434.7|6
1654872440000|2022-06-10 14:47:20|2438.2|2434.2|2437.2|2433.2|2438.2|2434.2|2436.7|2432.7|18
1654872460000|2022-06-10 14:47:40|2436.7|2432.7|2436.6|2432.6|2436.7|2432.7|2436.6|2432.6|27
1654872470000|2022-06-10 14:47:50|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|7
1654872480000|2022-06-10 14:48:00|2435.6|2431.6|2434.7|2430.7|2435.6|2431.6|2434.2|2430.2|24
1654872490000|2022-06-10 14:48:10|2434.9|2430.9|2436.7|2432.7|2436.7|2432.7|2434.9|2430.9|5
1654872500000|2022-06-10 14:48:20|2437.2|2433.2|2436.7|2432.7|2437.3|2433.3|2436.7|2432.7|2
1654872530000|2022-06-10 14:48:50|||||||||2
1654872540000|2022-06-10 14:49:00|2435.8|2431.8|2436.7|2432.7|2436.7|2432.7|2435.8|2431.8|3
1654872550000|2022-06-10 14:49:10|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|0
1654872560000|2022-06-10 14:49:20|||||||||2
1654872570000|2022-06-10 14:49:30|||||||||3
1654872590000|2022-06-10 14:49:50|||||||||1
1654872600000|2022-06-10 14:50:00|||||||||2
1654872610000|2022-06-10 14:50:10|2436|2432|2436|2432|2436|2432|2436|2432|17
1654872620000|2022-06-10 14:50:20|2437.4|2433.4|2439.3|2435.3|2439.3|2435.3|2437.4|2433.4|3
1654872630000|2022-06-10 14:50:30|2438.8|2434.8|2438.8|2434.8|2439.8|2435.8|2438.8|2434.8|9
1654872640000|2022-06-10 14:50:40|2438.3|2434.3|2436.8|2432.8|2438.3|2434.3|2436.8|2432.8|12
1654872650000|2022-06-10 14:50:50|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|1
1654872660000|2022-06-10 14:51:00|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2436.7|2432.7|6
1654872670000|2022-06-10 14:51:10|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|3
1654872680000|2022-06-10 14:51:20|2439.3|2435.3|2439.2|2435.2|2439.6|2435.6|2439.2|2435.2|16
1654872700000|2022-06-10 14:51:40|2438.7|2434.7|2439.8|2435.8|2439.8|2435.8|2438.7|2434.7|5
1654872720000|2022-06-10 14:52:00|2439.3|2435.3|2437.8|2433.8|2439.8|2435.8|2437.8|2433.8|5
1654872730000|2022-06-10 14:52:10|||||||||1
1654872770000|2022-06-10 14:52:50|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1654872780000|2022-06-10 14:53:00|2436.8|2432.8|2436.8|2432.8|2437.3|2433.3|2436.8|2432.8|15
1654872790000|2022-06-10 14:53:10|2436.2|2432.2|2436.3|2432.3|2436.3|2432.3|2436.2|2432.2|1
1654872810000|2022-06-10 14:53:30|||||||||3
1654872820000|2022-06-10 14:53:40|2436.4|2432.4|2438.3|2434.3|2438.3|2434.3|2436.4|2432.4|6
1654872830000|2022-06-10 14:53:50|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|54
1654872840000|2022-06-10 14:54:00|2438.3|2434.3|2438.8|2434.8|2438.8|2434.8|2438.3|2434.3|1
1654872850000|2022-06-10 14:54:10|||||||||12
1654872870000|2022-06-10 14:54:30|||||||||2
1654872890000|2022-06-10 14:54:50|||||||||10
1654872900000|2022-06-10 14:55:00|2438.7|2434.7|2438.8|2434.8|2438.8|2434.8|2438.3|2434.3|0
1654872910000|2022-06-10 14:55:10|||||||||2
1654872940000|2022-06-10 14:55:40|2438.7|2434.7|2437.8|2433.8|2438.7|2434.7|2437.8|2433.8|3
1654872950000|2022-06-10 14:55:50|2439.8|2435.8|2439.7|2435.7|2439.8|2435.8|2439.7|2435.7|4
1654872960000|2022-06-10 14:56:00|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2
1654872970000|2022-06-10 14:56:10|||||||||1
1654872980000|2022-06-10 14:56:20|2439.7|2435.7|2438.7|2434.7|2439.7|2435.7|2438.7|2434.7|2
1654872990000|2022-06-10 14:56:30|2437.8|2433.8|2436.8|2432.8|2437.8|2433.8|2436.8|2432.8|5
1654873000000|2022-06-10 14:56:40|||||||||1
1654873010000|2022-06-10 14:56:50|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2
1654873020000|2022-06-10 14:57:00|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|1
1654873030000|2022-06-10 14:57:10|2436.7|2432.7|2436.3|2432.3|2436.8|2432.8|2436.3|2432.3|9
1654873040000|2022-06-10 14:57:20|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|3
1654873050000|2022-06-10 14:57:30|||||||||1
1654873060000|2022-06-10 14:57:40|2436.3|2432.3|2437.8|2433.8|2437.8|2433.8|2436.3|2432.3|8
1654873070000|2022-06-10 14:57:50|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|1
1654873080000|2022-06-10 14:58:00|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.3|2432.3|4
1654873090000|2022-06-10 14:58:10|2437.7|2433.7|2436.8|2432.8|2437.7|2433.7|2436.7|2432.7|13
1654873100000|2022-06-10 14:58:20|2436.7|2432.7|2436.8|2432.8|2436.8|2432.8|2436.7|2432.7|1
1654873120000|2022-06-10 14:58:40|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|8
1654873130000|2022-06-10 14:58:50|2436.3|2432.3|2436.7|2432.7|2436.7|2432.7|2436.3|2432.3|12
1654873140000|2022-06-10 14:59:00|2436.3|2432.3|2436.2|2432.2|2436.3|2432.3|2436.2|2432.2|8
1654873150000|2022-06-10 14:59:10|2436.7|2432.7|2437.8|2433.8|2437.8|2433.8|2436.7|2432.7|5
1654873160000|2022-06-10 14:59:20|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|5
1654873170000|2022-06-10 14:59:30|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|8
1654873180000|2022-06-10 14:59:40|||||||||7
1654873190000|2022-06-10 14:59:50|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|1
1654873200000|2022-06-10 15:00:00|2436.8|2432.8|2436.7|2432.7|2436.8|2432.8|2436.7|2432.7|8
1654873210000|2022-06-10 15:00:10|2435.8|2431.8|2435.7|2431.7|2435.8|2431.8|2435.7|2431.7|2
1654873220000|2022-06-10 15:00:20|2436.3|2432.3|2436.8|2432.8|2436.8|2432.8|2436.3|2432.3|9
1654873230000|2022-06-10 15:00:30|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|11
1654873240000|2022-06-10 15:00:40|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|0
1654873250000|2022-06-10 15:00:50|2435.7|2431.7|2434.7|2430.7|2435.7|2431.7|2434.7|2430.7|4
1654873260000|2022-06-10 15:01:00|2434.8|2430.8|2434.7|2430.7|2434.8|2430.8|2434.7|2430.7|4
1654873270000|2022-06-10 15:01:10|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|4
1654873280000|2022-06-10 15:01:20|2434.7|2430.7|2434.8|2430.8|2434.8|2430.8|2434.7|2430.7|10
1654873290000|2022-06-10 15:01:30|2434.7|2430.7|2434.3|2430.3|2434.7|2430.7|2434.3|2430.3|2
1654873300000|2022-06-10 15:01:40|2433.8|2429.8|2433.7|2429.7|2433.8|2429.8|2433.7|2429.7|8
1654873310000|2022-06-10 15:01:50|2433.8|2429.8|2433.7|2429.7|2433.8|2429.8|2433.7|2429.7|6
1654873320000|2022-06-10 15:02:00|2433.3|2429.3|2432.7|2428.7|2433.3|2429.3|2432.7|2428.7|3
1654873330000|2022-06-10 15:02:10|2431.8|2427.8|2433.7|2429.7|2433.7|2429.7|2431.8|2427.8|8
1654873340000|2022-06-10 15:02:20|||||||||2
1654873370000|2022-06-10 15:02:50|||||||||1
1654873380000|2022-06-10 15:03:00|||||||||7
1654873390000|2022-06-10 15:03:10|2433.8|2429.8|2433.7|2429.7|2433.8|2429.8|2433.7|2429.7|3
1654873410000|2022-06-10 15:03:30|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|7
1654873420000|2022-06-10 15:03:40|2431.7|2427.7|2431.2|2427.2|2431.7|2427.7|2431.2|2427.2|25
1654873430000|2022-06-10 15:03:50|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|14
1654873440000|2022-06-10 15:04:00|||||||||1
1654873460000|2022-06-10 15:04:20|2430.9|2426.9|2431.8|2427.8|2432.8|2428.8|2430.9|2426.9|4
1654873470000|2022-06-10 15:04:30|2431.9|2427.9|2432.8|2428.8|2432.8|2428.8|2431.9|2427.9|0
1654873480000|2022-06-10 15:04:40|2432.7|2428.7|2431.2|2427.2|2432.7|2428.7|2431.2|2427.2|4
1654873490000|2022-06-10 15:04:50|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|5
1654873500000|2022-06-10 15:05:00|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|3
1654873510000|2022-06-10 15:05:10|2433.7|2429.7|2433.8|2429.8|2434.2|2430.2|2433.7|2429.7|11
1654873540000|2022-06-10 15:05:40|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|10
1654873560000|2022-06-10 15:06:00|2432.8|2428.8|2433.7|2429.7|2433.7|2429.7|2432.8|2428.8|21
1654873570000|2022-06-10 15:06:10|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|4
1654873610000|2022-06-10 15:06:50|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|1
1654873630000|2022-06-10 15:07:10|2432.8|2428.8|2435.8|2431.8|2435.8|2431.8|2432.8|2428.8|46
1654873640000|2022-06-10 15:07:20|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|1
1654873660000|2022-06-10 15:07:40|2434.9|2430.9|2435.8|2431.8|2435.8|2431.8|2434.9|2430.9|1
1654873670000|2022-06-10 15:07:50|2436|2432|2438.8|2434.8|2438.8|2434.8|2436|2432|10
1654873680000|2022-06-10 15:08:00|||||||||1
1654873690000|2022-06-10 15:08:10|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|0
1654873710000|2022-06-10 15:08:30|||||||||1
1654873720000|2022-06-10 15:08:40|||||||||6
1654873760000|2022-06-10 15:09:20|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|5
1654873770000|2022-06-10 15:09:30|||||||||1
1654873780000|2022-06-10 15:09:40|2439.8|2435.8|2437.7|2433.7|2439.8|2435.8|2437.7|2433.7|31
1654873790000|2022-06-10 15:09:50|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|10
1654873800000|2022-06-10 15:10:00|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|1
1654873810000|2022-06-10 15:10:10|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|11
1654873820000|2022-06-10 15:10:20|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2436.8|2432.8|13
1654873840000|2022-06-10 15:10:40|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1654873850000|2022-06-10 15:10:50|2436.7|2432.7|2435.8|2431.8|2436.7|2432.7|2435.2|2431.2|27
1654873860000|2022-06-10 15:11:00|2436.8|2432.8|2437.3|2433.3|2437.3|2433.3|2436.8|2432.8|6
1654873870000|2022-06-10 15:11:10|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1654873880000|2022-06-10 15:11:20|2436.7|2432.7|2435.3|2431.3|2436.7|2432.7|2435.2|2431.2|13
1654873890000|2022-06-10 15:11:30|||||||||4
1654873900000|2022-06-10 15:11:40|||||||||9
1654873920000|2022-06-10 15:12:00|2434.8|2430.8|2434.3|2430.3|2434.8|2430.8|2434.3|2430.3|10
1654873930000|2022-06-10 15:12:10|||||||||7
1654873940000|2022-06-10 15:12:20|2435.7|2431.7|2435.8|2431.8|2435.8|2431.8|2435.7|2431.7|7
1654873960000|2022-06-10 15:12:40|2435.3|2431.3|2435.8|2431.8|2435.8|2431.8|2435.3|2431.3|0
1654873970000|2022-06-10 15:12:50|||||||||5
1654873980000|2022-06-10 15:13:00|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|11
1654873990000|2022-06-10 15:13:10|||||||||2
1654874010000|2022-06-10 15:13:30|||||||||1
1654874020000|2022-06-10 15:13:40|2433.9|2429.9|2434.3|2430.3|2434.3|2430.3|2433.9|2429.9|3
1654874030000|2022-06-10 15:13:50|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|0
1654874090000|2022-06-10 15:14:50|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|22
1654874100000|2022-06-10 15:15:00|||||||||3
1654874110000|2022-06-10 15:15:10|||||||||2
1654874120000|2022-06-10 15:15:20|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|33
1654874130000|2022-06-10 15:15:30|2435.8|2431.8|2437.8|2433.8|2437.8|2433.8|2435.8|2431.8|114
1654874140000|2022-06-10 15:15:40|2439.8|2435.8|2438.8|2434.8|2439.8|2435.8|2438.8|2434.8|18
1654874150000|2022-06-10 15:15:50|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|6
1654874160000|2022-06-10 15:16:00|||||||||6
1654874170000|2022-06-10 15:16:10|2438.8|2434.8|2438.9|2434.9|2438.9|2434.9|2438.8|2434.8|3
1654874180000|2022-06-10 15:16:20|||||||||3
1654874190000|2022-06-10 15:16:30|||||||||4
1654874200000|2022-06-10 15:16:40|||||||||3
1654874210000|2022-06-10 15:16:50|||||||||2
1654874230000|2022-06-10 15:17:10|||||||||1
1654874240000|2022-06-10 15:17:20|||||||||2
1654874250000|2022-06-10 15:17:30|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2438.9|2434.9|21
1654874260000|2022-06-10 15:17:40|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.8|2434.8|4
1654874270000|2022-06-10 15:17:50|2438.8|2434.8|2439.8|2435.8|2439.8|2435.8|2438.8|2434.8|198
1654874280000|2022-06-10 15:18:00|2439.7|2435.7|2439.3|2435.3|2439.7|2435.7|2439.3|2435.3|7
1654874290000|2022-06-10 15:18:10|2437.9|2433.9|2437.8|2433.8|2437.9|2433.9|2437.8|2433.8|14
1654874310000|2022-06-10 15:18:30|2436.9|2432.9|2436.7|2432.7|2436.9|2432.9|2436.7|2432.7|2
1654874320000|2022-06-10 15:18:40|2436.2|2432.2|2436.3|2432.3|2436.3|2432.3|2436.2|2432.2|0
1654874330000|2022-06-10 15:18:50|2436.4|2432.4|2436.8|2432.8|2437.2|2433.2|2436.4|2432.4|8
1654874340000|2022-06-10 15:19:00|2437.3|2433.3|2438.8|2434.8|2438.8|2434.8|2437.3|2433.3|1
1654874350000|2022-06-10 15:19:10|2439.8|2435.8|2439.3|2435.3|2439.8|2435.8|2439.3|2435.3|9
1654874370000|2022-06-10 15:19:30|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|0
1654874390000|2022-06-10 15:19:50|2439.2|2435.2|2438.2|2434.2|2439.2|2435.2|2438.2|2434.2|0
1654874400000|2022-06-10 15:20:00|2437.8|2433.8|2438.3|2434.3|2438.3|2434.3|2437.8|2433.8|1
1654874410000|2022-06-10 15:20:10|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1654874420000|2022-06-10 15:20:20|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.7|2432.7|1
1654874430000|2022-06-10 15:20:30|2436.7|2432.7|2435.8|2431.8|2436.7|2432.7|2435.8|2431.8|0
1654874450000|2022-06-10 15:20:50|2435.7|2431.7|2435.8|2431.8|2435.8|2431.8|2435.7|2431.7|1
1654874460000|2022-06-10 15:21:00|2435.7|2431.7|2435.8|2431.8|2435.8|2431.8|2435.7|2431.7|0
1654874470000|2022-06-10 15:21:10|2436.3|2432.3|2435.8|2431.8|2436.3|2432.3|2435.8|2431.8|5
1654874480000|2022-06-10 15:21:20|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|1
1654874490000|2022-06-10 15:21:30|||||||||3
1654874530000|2022-06-10 15:22:10|2436.7|2432.7|2435.8|2431.8|2436.8|2432.8|2435.8|2431.8|5
1654874560000|2022-06-10 15:22:40|2435.7|2431.7|2435.7|2431.7|2435.8|2431.8|2435.7|2431.7|0
1654874580000|2022-06-10 15:23:00|||||||||4
1654874610000|2022-06-10 15:23:30|2436.8|2432.8|2435.8|2431.8|2436.8|2432.8|2435.7|2431.7|9
1654874620000|2022-06-10 15:23:40|2436.3|2432.3|2436.2|2432.2|2436.3|2432.3|2436.2|2432.2|4
1654874630000|2022-06-10 15:23:50|2435.8|2431.8|2436.8|2432.8|2436.8|2432.8|2435.8|2431.8|1
1654874640000|2022-06-10 15:24:00|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1654874650000|2022-06-10 15:24:10|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|0
1654874670000|2022-06-10 15:24:30|2435.7|2431.7|2434.7|2430.7|2435.7|2431.7|2434.2|2430.2|4
1654874700000|2022-06-10 15:25:00|2434.2|2430.2|2433.8|2429.8|2434.2|2430.2|2433.7|2429.7|3
1654874710000|2022-06-10 15:25:10|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|1
1654874720000|2022-06-10 15:25:20|2433.8|2429.8|2433.3|2429.3|2434.2|2430.2|2433.3|2429.3|11
1654874730000|2022-06-10 15:25:30|2433.7|2429.7|2435.8|2431.8|2435.8|2431.8|2433.7|2429.7|3
1654874740000|2022-06-10 15:25:40|2435.7|2431.7|2435.8|2431.8|2435.8|2431.8|2435.7|2431.7|5
1654874770000|2022-06-10 15:26:10|2436.7|2432.7|2437.3|2433.3|2437.3|2433.3|2436.7|2432.7|2
1654874800000|2022-06-10 15:26:40|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|0
1654874820000|2022-06-10 15:27:00|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|1
1654874830000|2022-06-10 15:27:10|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1654874840000|2022-06-10 15:27:20|2437.3|2433.3|2437.8|2433.8|2437.8|2433.8|2437.3|2433.3|241
1654874860000|2022-06-10 15:27:40|2438.7|2434.7|2439.3|2435.3|2439.3|2435.3|2438.7|2434.7|3
1654874870000|2022-06-10 15:27:50|2439.2|2435.2|2438.8|2434.8|2439.2|2435.2|2438.8|2434.8|1
1654874880000|2022-06-10 15:28:00|2439.7|2435.7|2439.2|2435.2|2439.7|2435.7|2439.2|2435.2|0
1654874890000|2022-06-10 15:28:10|2439.3|2435.3|2439.2|2435.2|2439.7|2435.7|2439.2|2435.2|0
1654874910000|2022-06-10 15:28:30|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1654874930000|2022-06-10 15:28:50|||||||||1
1654874960000|2022-06-10 15:29:20|||||||||1
1654874980000|2022-06-10 15:29:40|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|5
1654874990000|2022-06-10 15:29:50|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|0
1654875000000|2022-06-10 15:30:00|2436.8|2432.8|2437.8|2433.8|2438.3|2434.3|2436.8|2432.8|14
1654875020000|2022-06-10 15:30:20|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1654875030000|2022-06-10 15:30:30|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1654875040000|2022-06-10 15:30:40|2438.7|2434.7|2438.8|2434.8|2438.8|2434.8|2438.7|2434.7|1
1654875050000|2022-06-10 15:30:50|2439.3|2435.3|2439.8|2435.8|2439.8|2435.8|2439.3|2435.3|5
1654875060000|2022-06-10 15:31:00|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1654875070000|2022-06-10 15:31:10|2438.8|2434.8|2438.3|2434.3|2438.8|2434.8|2438.3|2434.3|10
1654875080000|2022-06-10 15:31:20|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2
1654875090000|2022-06-10 15:31:30|2437.7|2433.7|2437.8|2433.8|2437.8|2433.8|2437.7|2433.7|1
1654875100000|2022-06-10 15:31:40|||||||||2
1654875110000|2022-06-10 15:31:50|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|1
1654875120000|2022-06-10 15:32:00|||||||||2
1654875130000|2022-06-10 15:32:10|||||||||3
1654875150000|2022-06-10 15:32:30|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2
1654875160000|2022-06-10 15:32:40|2437.7|2433.7|2437.7|2433.7|2437.8|2433.8|2437.7|2433.7|0
1654875180000|2022-06-10 15:33:00|||||||||1
1654875200000|2022-06-10 15:33:20|||||||||8
1654875210000|2022-06-10 15:33:30|2437.2|2433.2|2435.7|2431.7|2437.2|2433.2|2435.7|2431.7|2
1654875230000|2022-06-10 15:33:50|2435.2|2431.2|2434.7|2430.7|2435.2|2431.2|2434.7|2430.7|0
1654875240000|2022-06-10 15:34:00|2434.6|2430.6|2432.7|2428.7|2434.6|2430.6|2432.7|2428.7|33
1654875270000|2022-06-10 15:34:30|2433.8|2429.8|2434.2|2430.2|2434.2|2430.2|2433.8|2429.8|1
1654875280000|2022-06-10 15:34:40|2433.7|2429.7|2433.8|2429.8|2433.8|2429.8|2433.7|2429.7|1
1654875300000|2022-06-10 15:35:00|2433.4|2429.4|2432.8|2428.8|2433.4|2429.4|2432.8|2428.8|5
1654875320000|2022-06-10 15:35:20|2433.7|2429.7|2432.7|2428.7|2433.7|2429.7|2432.7|2428.7|64
1654875330000|2022-06-10 15:35:30|2431.8|2427.8|2432.3|2428.3|2432.3|2428.3|2431.8|2427.8|2
1654875340000|2022-06-10 15:35:40|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|0
1654875350000|2022-06-10 15:35:50|2432.3|2428.3|2432.7|2428.7|2432.7|2428.7|2432.3|2428.3|0
1654875360000|2022-06-10 15:36:00|2431.8|2427.8|2432.3|2428.3|2432.3|2428.3|2431.8|2427.8|6
1654875370000|2022-06-10 15:36:10|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1654875380000|2022-06-10 15:36:20|2433.8|2429.8|2433.7|2429.7|2433.8|2429.8|2433.7|2429.7|13
1654875390000|2022-06-10 15:36:30|2433.8|2429.8|2434.8|2430.8|2434.8|2430.8|2433.8|2429.8|5
1654875400000|2022-06-10 15:36:40|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|0
1654875410000|2022-06-10 15:36:50|2433.8|2429.8|2432.8|2428.8|2433.8|2429.8|2432.8|2428.8|0
1654875420000|2022-06-10 15:37:00|2431.8|2427.8|2432.8|2428.8|2432.8|2428.8|2431.8|2427.8|2
1654875450000|2022-06-10 15:37:30|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1654875470000|2022-06-10 15:37:50|2432.8|2428.8|2433.3|2429.3|2433.3|2429.3|2432.8|2428.8|1
1654875480000|2022-06-10 15:38:00|2433.8|2429.8|2433.7|2429.7|2433.8|2429.8|2433.7|2429.7|1
1654875510000|2022-06-10 15:38:30|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|7
1654875520000|2022-06-10 15:38:40|||||||||1
1654875530000|2022-06-10 15:38:50|2432.8|2428.8|2432.7|2428.7|2432.8|2428.8|2432.7|2428.7|1
1654875540000|2022-06-10 15:39:00|2431.8|2427.8|2431.3|2427.3|2431.8|2427.8|2431.3|2427.3|3
1654875550000|2022-06-10 15:39:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1654875570000|2022-06-10 15:39:30|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1654875590000|2022-06-10 15:39:50|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|6
1654875600000|2022-06-10 15:40:00|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|5
1654875610000|2022-06-10 15:40:10|2430.7|2426.7|2431.7|2427.7|2431.7|2427.7|2430.7|2426.7|2
1654875620000|2022-06-10 15:40:20|||||||||6
1654875640000|2022-06-10 15:40:40|2431.2|2427.2|2431.7|2427.7|2431.7|2427.7|2431.2|2427.2|12
1654875650000|2022-06-10 15:40:50|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|0
1654875660000|2022-06-10 15:41:00|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.2|2427.2|1
1654875690000|2022-06-10 15:41:30|2431.2|2427.2|2431.3|2427.3|2431.3|2427.3|2431.2|2427.2|4
1654875700000|2022-06-10 15:41:40|2431.7|2427.7|2431.8|2427.8|2432.7|2428.7|2431.7|2427.7|2
1654875710000|2022-06-10 15:41:50|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|1
1654875720000|2022-06-10 15:42:00|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|11
1654875770000|2022-06-10 15:42:50|2432.7|2428.7|2432.3|2428.3|2432.7|2428.7|2432.3|2428.3|1
1654875780000|2022-06-10 15:43:00|2431.8|2427.8|2433.2|2429.2|2433.7|2429.7|2431.8|2427.8|11
1654875790000|2022-06-10 15:43:10|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|0
1654875800000|2022-06-10 15:43:20|2431.8|2427.8|2432.7|2428.7|2432.7|2428.7|2431.8|2427.8|16
1654875810000|2022-06-10 15:43:30|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|9
1654875820000|2022-06-10 15:43:40|2432.7|2428.7|2431.7|2427.7|2432.7|2428.7|2431.7|2427.7|4
1654875840000|2022-06-10 15:44:00|2431.8|2427.8|2433.2|2429.2|2433.3|2429.3|2431.8|2427.8|17
1654875850000|2022-06-10 15:44:10|2432.7|2428.7|2432.7|2428.7|2432.8|2428.8|2432.7|2428.7|0
1654875860000|2022-06-10 15:44:20|2432.3|2428.3|2431.7|2427.7|2432.3|2428.3|2431.7|2427.7|1
1654875890000|2022-06-10 15:44:50|2431.2|2427.2|2431.3|2427.3|2431.3|2427.3|2431.2|2427.2|0
1654875900000|2022-06-10 15:45:00|2431.7|2427.7|2430.8|2426.8|2431.7|2427.7|2430.7|2426.7|5
1654875910000|2022-06-10 15:45:10|2431.2|2427.2|2431.3|2427.3|2431.7|2427.7|2431.2|2427.2|8
1654875920000|2022-06-10 15:45:20|2431.2|2427.2|2431.7|2427.7|2431.7|2427.7|2431.2|2427.2|1
1654875930000|2022-06-10 15:45:30|2431.2|2427.2|2432.8|2428.8|2432.8|2428.8|2430.8|2426.8|9
1654875940000|2022-06-10 15:45:40|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|7
1654875950000|2022-06-10 15:45:50|2432.8|2428.8|2431.8|2427.8|2432.8|2428.8|2431.8|2427.8|1
1654875960000|2022-06-10 15:46:00|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|1
1654875980000|2022-06-10 15:46:20|2433.7|2429.7|2432.7|2428.7|2433.7|2429.7|2432.7|2428.7|11
1654876000000|2022-06-10 15:46:40|2432.3|2428.3|2431.7|2427.7|2432.7|2428.7|2431.7|2427.7|70
1654876010000|2022-06-10 15:46:50|||||||||7
1654876020000|2022-06-10 15:47:00|2430.8|2426.8|2430.7|2426.7|2430.8|2426.8|2429.7|2425.7|23
1654876030000|2022-06-10 15:47:10|||||||||6
1654876040000|2022-06-10 15:47:20|2431.8|2427.8|2432.2|2428.2|2432.7|2428.7|2431.7|2427.7|48
1654876050000|2022-06-10 15:47:30|2431.7|2427.7|2431.2|2427.2|2432.7|2428.7|2430.7|2426.7|107
1654876060000|2022-06-10 15:47:40|2430.7|2426.7|2430.8|2426.8|2431.7|2427.7|2430.7|2426.7|16
1654876070000|2022-06-10 15:47:50|2431.7|2427.7|2432.7|2428.7|2432.7|2428.7|2431.7|2427.7|12
1654876080000|2022-06-10 15:48:00|2432.6|2428.6|2430.7|2426.7|2432.6|2428.6|2430.7|2426.7|71
1654876090000|2022-06-10 15:48:10|2431.2|2427.2|2432.7|2428.7|2432.7|2428.7|2431.2|2427.2|84
1654876100000|2022-06-10 15:48:20|2431.8|2427.8|2431.2|2427.2|2432.7|2428.7|2430.8|2426.8|73
1654876110000|2022-06-10 15:48:30|2430.8|2426.8|2429.7|2425.7|2430.8|2426.8|2429.3|2425.3|76
1654876120000|2022-06-10 15:48:40|2429.3|2425.3|2429.7|2425.7|2429.7|2425.7|2429.3|2425.3|55
1654876130000|2022-06-10 15:48:50|2428.8|2424.8|2429.7|2425.7|2429.8|2425.8|2428.8|2424.8|60
1654876140000|2022-06-10 15:49:00|2429.3|2425.3|2429.8|2425.8|2429.8|2425.8|2428.8|2424.8|55
1654876150000|2022-06-10 15:49:10|2429.7|2425.7|2428.8|2424.8|2429.8|2425.8|2428.8|2424.8|111
1654876160000|2022-06-10 15:49:20|2428.9|2424.9|2429.8|2425.8|2429.8|2425.8|2428.9|2424.9|153
1654876170000|2022-06-10 15:49:30|2429.7|2425.7|2428.7|2424.7|2429.7|2425.7|2428.7|2424.7|94
1654876180000|2022-06-10 15:49:40|2428.2|2424.2|2428.7|2424.7|2428.7|2424.7|2427.8|2423.8|89
1654876190000|2022-06-10 15:49:50|2428.3|2424.3|2428.3|2424.3|2428.7|2424.7|2428.3|2424.3|84
1654876200000|2022-06-10 15:50:00|2428.7|2424.7|2428.7|2424.7|2428.8|2424.8|2427.7|2423.7|53
1654876210000|2022-06-10 15:50:10|||||||||43
1654876220000|2022-06-10 15:50:20|2429.6|2425.6|2428.7|2424.7|2429.7|2425.7|2428.7|2424.7|47
1654876230000|2022-06-10 15:50:30|||||||||10
1654876240000|2022-06-10 15:50:40|||||||||11
1654876260000|2022-06-10 15:51:00|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|175
1654876270000|2022-06-10 15:51:10|2428.1|2424.1|2427.6|2423.6|2428.1|2424.1|2426.7|2422.7|3
1654876280000|2022-06-10 15:51:20|2427.7|2423.7|2428.2|2424.2|2428.2|2424.2|2427.7|2423.7|3
1654876290000|2022-06-10 15:51:30|2429.5|2425.5|2429.6|2425.6|2429.6|2425.6|2429.5|2425.5|10
1654876300000|2022-06-10 15:51:40|2430.6|2426.6|2431.6|2427.6|2431.6|2427.6|2430.6|2426.6|30
1654876320000|2022-06-10 15:52:00|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|10
1654876330000|2022-06-10 15:52:10|||||||||3
1654876340000|2022-06-10 15:52:20|2431.1|2427.1|2431.2|2427.2|2431.2|2427.2|2431.1|2427.1|2
1654876350000|2022-06-10 15:52:30|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|3
1654876360000|2022-06-10 15:52:40|||||||||4
1654876370000|2022-06-10 15:52:50|||||||||13
1654876380000|2022-06-10 15:53:00|||||||||3
1654876390000|2022-06-10 15:53:10|2430.7|2426.7|2430.6|2426.6|2431.5|2427.5|2430.6|2426.6|8
1654876400000|2022-06-10 15:53:20|||||||||2
1654876410000|2022-06-10 15:53:30|||||||||2
1654876420000|2022-06-10 15:53:40|2431.1|2427.1|2430.6|2426.6|2431.1|2427.1|2430.6|2426.6|14
1654876430000|2022-06-10 15:53:50|||||||||2
1654876440000|2022-06-10 15:54:00|||||||||2
1654876450000|2022-06-10 15:54:10|||||||||7
1654876460000|2022-06-10 15:54:20|||||||||9
1654876470000|2022-06-10 15:54:30|||||||||28
1654876480000|2022-06-10 15:54:40|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|89
1654876490000|2022-06-10 15:54:50|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|10
1654876500000|2022-06-10 15:55:00|2430.5|2426.5|2431.5|2427.5|2431.5|2427.5|2430.1|2426.1|13
1654876510000|2022-06-10 15:55:10|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|7
1654876520000|2022-06-10 15:55:20|2432|2428|2432|2428|2432|2428|2432|2428|2
1654876530000|2022-06-10 15:55:30|2431.6|2427.6|2432.1|2428.1|2432.1|2428.1|2431.6|2427.6|1
1654876540000|2022-06-10 15:55:40|||||||||2
1654876550000|2022-06-10 15:55:50|2432|2428|2431.5|2427.5|2432|2428|2431.5|2427.5|0
1654876560000|2022-06-10 15:56:00|2431.6|2427.6|2431|2427|2431.6|2427.6|2431|2427|2
1654876570000|2022-06-10 15:56:10|2431.5|2427.5|2431.5|2427.5|2431.6|2427.6|2431.5|2427.5|7
1654876580000|2022-06-10 15:56:20|2431|2427|2431|2427|2431|2427|2431|2427|0
1654876590000|2022-06-10 15:56:30|2431.6|2427.6|2430.5|2426.5|2431.6|2427.6|2430.5|2426.5|13
1654876620000|2022-06-10 15:57:00|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|1
1654876630000|2022-06-10 15:57:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|100
1654876650000|2022-06-10 15:57:30|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|0
1654876670000|2022-06-10 15:57:50|||||||||1
1654876680000|2022-06-10 15:58:00|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|17
1654876710000|2022-06-10 15:58:30|||||||||1
1654876720000|2022-06-10 15:58:40|2428.7|2424.7|2428.6|2424.6|2428.7|2424.7|2428.6|2424.6|1
1654876730000|2022-06-10 15:58:50|2428.5|2424.5|2429.1|2425.1|2429.6|2425.6|2427.6|2423.6|23
1654876740000|2022-06-10 15:59:00|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|4
1654876750000|2022-06-10 15:59:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|1
1654876760000|2022-06-10 15:59:20|||||||||4
1654876770000|2022-06-10 15:59:30|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|25
1654876780000|2022-06-10 15:59:40|2429.6|2425.6|2429.1|2425.1|2429.6|2425.6|2429.1|2425.1|32
1654876790000|2022-06-10 15:59:50|2430|2426|2429.6|2425.6|2430|2426|2429.6|2425.6|0
1654876800000|2022-06-10 16:00:00|||||||||1
1654876810000|2022-06-10 16:00:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|1
1654876820000|2022-06-10 16:00:20|||||||||1
1654876830000|2022-06-10 16:00:30|2429.6|2425.6|2430|2426|2430|2426|2429.6|2425.6|32
1654876840000|2022-06-10 16:00:40|2429.6|2425.6|2430.6|2426.6|2431.5|2427.5|2429.6|2425.6|10
1654876850000|2022-06-10 16:00:50|2430.7|2426.7|2430.6|2426.6|2431|2427|2430.6|2426.6|1
1654876860000|2022-06-10 16:01:00|2430.1|2426.1|2430.6|2426.6|2430.6|2426.6|2430.1|2426.1|2
1654876880000|2022-06-10 16:01:20|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430|2426|3
1654876890000|2022-06-10 16:01:30|2431.5|2427.5|2431|2427|2431.5|2427.5|2431|2427|7
1654876900000|2022-06-10 16:01:40|2432.6|2428.6|2433.1|2429.1|2433.1|2429.1|2432.1|2428.1|14
1654876910000|2022-06-10 16:01:50|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|0
1654876930000|2022-06-10 16:02:10|2433|2429|2433|2429|2433|2429|2433|2429|0
1654876960000|2022-06-10 16:02:40|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|0
1654876970000|2022-06-10 16:02:50|||||||||2
1654876980000|2022-06-10 16:03:00|||||||||3
1654877030000|2022-06-10 16:03:50|||||||||33
1654877040000|2022-06-10 16:04:00|||||||||1
1654877070000|2022-06-10 16:04:30|2432.5|2428.5|2432|2428|2432.5|2428.5|2432|2428|2
1654877080000|2022-06-10 16:04:40|2431.5|2427.5|2432.6|2428.6|2432.6|2428.6|2431.1|2427.1|11
1654877090000|2022-06-10 16:04:50|2432.5|2428.5|2432.6|2428.6|2432.6|2428.6|2432.5|2428.5|3
1654877100000|2022-06-10 16:05:00|2433.1|2429.1|2433|2429|2433.1|2429.1|2433|2429|1
1654877120000|2022-06-10 16:05:20|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1654877150000|2022-06-10 16:05:50|2434.1|2430.1|2434|2430|2434.1|2430.1|2434|2430|2
1654877160000|2022-06-10 16:06:00|2434.1|2430.1|2433.5|2429.5|2434.1|2430.1|2433.5|2429.5|7
1654877170000|2022-06-10 16:06:10|2433|2429|2433|2429|2433|2429|2433|2429|1
1654877180000|2022-06-10 16:06:20|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|31
1654877200000|2022-06-10 16:06:40|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|0
1654877220000|2022-06-10 16:07:00|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|4
1654877230000|2022-06-10 16:07:10|||||||||1
1654877250000|2022-06-10 16:07:30|2435|2431|2435|2431|2435|2431|2435|2431|0
1654877260000|2022-06-10 16:07:40|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|0
1654877280000|2022-06-10 16:08:00|2435|2431|2435|2431|2435|2431|2435|2431|2
1654877290000|2022-06-10 16:08:10|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|51
1654877400000|2022-06-10 16:10:00|2433.6|2429.6|2433.5|2429.5|2433.6|2429.6|2433.5|2429.5|4
1654877410000|2022-06-10 16:10:10|||||||||1
1654877460000|2022-06-10 16:11:00|||||||||1
1654877470000|2022-06-10 16:11:10|||||||||3
1654877480000|2022-06-10 16:11:20|2432.2|2428.2|2432|2428|2432.2|2428.2|2432|2428|27
1654877490000|2022-06-10 16:11:30|2431.5|2427.5|2432.6|2428.6|2432.6|2428.6|2431.5|2427.5|9
1654877500000|2022-06-10 16:11:40|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|1
1654877510000|2022-06-10 16:11:50|2433.1|2429.1|2434.5|2430.5|2434.5|2430.5|2433.1|2429.1|5
1654877520000|2022-06-10 16:12:00|2434.1|2430.1|2433.1|2429.1|2434.1|2430.1|2433.1|2429.1|1
1654877530000|2022-06-10 16:12:10|2433.5|2429.5|2434.1|2430.1|2434.1|2430.1|2433.5|2429.5|1
1654877560000|2022-06-10 16:12:40|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|0
1654877600000|2022-06-10 16:13:20|||||||||1
1654877650000|2022-06-10 16:14:10|2434.5|2430.5|2434.1|2430.1|2434.5|2430.5|2434.1|2430.1|0
1654877660000|2022-06-10 16:14:20|2434|2430|2434|2430|2434|2430|2434|2430|0
1654877670000|2022-06-10 16:14:30|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1654877710000|2022-06-10 16:15:10|2435|2431|2435|2431|2435|2431|2435|2431|4
1654877760000|2022-06-10 16:16:00|2435.5|2431.5|2435|2431|2435.5|2431.5|2435|2431|1
1654877790000|2022-06-10 16:16:30|2434.6|2430.6|2434.5|2430.5|2434.6|2430.6|2434.5|2430.5|1
1654877800000|2022-06-10 16:16:40|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|7
1654877810000|2022-06-10 16:16:50|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|5
1654877880000|2022-06-10 16:18:00|2435.1|2431.1|2434.6|2430.6|2435.1|2431.1|2434.6|2430.6|4
1654877900000|2022-06-10 16:18:20|||||||||1
1654877910000|2022-06-10 16:18:30|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1654877930000|2022-06-10 16:18:50|2434.7|2430.7|2435.1|2431.1|2435.1|2431.1|2434.7|2430.7|3
1654877940000|2022-06-10 16:19:00|2435.6|2431.6|2435.5|2431.5|2435.6|2431.6|2435.5|2431.5|2
1654877950000|2022-06-10 16:19:10|||||||||3
1654877960000|2022-06-10 16:19:20|||||||||1
1654877970000|2022-06-10 16:19:30|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1654877980000|2022-06-10 16:19:40|||||||||1
1654878020000|2022-06-10 16:20:20|||||||||2
1654878080000|2022-06-10 16:21:20|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2
1654878090000|2022-06-10 16:21:30|||||||||1
1654878120000|2022-06-10 16:22:00|2435.5|2431.5|2435.5|2431.5|2435.6|2431.6|2435.5|2431.5|3
1654878130000|2022-06-10 16:22:10|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1654878140000|2022-06-10 16:22:20|2434|2430|2434.6|2430.6|2434.6|2430.6|2434|2430|5
1654878170000|2022-06-10 16:22:50|||||||||1
1654878180000|2022-06-10 16:23:00|2434.5|2430.5|2434.6|2430.6|2434.6|2430.6|2434.1|2430.1|2
1654878190000|2022-06-10 16:23:10|2434.1|2430.1|2434.6|2430.6|2434.6|2430.6|2434.1|2430.1|3
1654878210000|2022-06-10 16:23:30|2433.6|2429.6|2433.7|2429.7|2433.7|2429.7|2433.6|2429.6|9
1654878220000|2022-06-10 16:23:40|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|0
1654878230000|2022-06-10 16:23:50|||||||||1
1654878280000|2022-06-10 16:24:40|||||||||1
1654878290000|2022-06-10 16:24:50|||||||||1
1654878350000|2022-06-10 16:25:50|||||||||1
1654878360000|2022-06-10 16:26:00|||||||||1
1654878400000|2022-06-10 16:26:40|||||||||1
1654878420000|2022-06-10 16:27:00|||||||||2
1654878430000|2022-06-10 16:27:10|||||||||3
1654878460000|2022-06-10 16:27:40|2434.5|2430.5|2434.6|2430.6|2434.6|2430.6|2434.5|2430.5|0
1654878490000|2022-06-10 16:28:10|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2
1654878510000|2022-06-10 16:28:30|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|0
1654878530000|2022-06-10 16:28:50|||||||||1
1654878550000|2022-06-10 16:29:10|||||||||2
1654878580000|2022-06-10 16:29:40|||||||||1
1654878590000|2022-06-10 16:29:50|||||||||1
1654878620000|2022-06-10 16:30:20|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|6
1654878630000|2022-06-10 16:30:30|2436.5|2432.5|2436.7|2432.7|2436.7|2432.7|2436.5|2432.5|3
1654878640000|2022-06-10 16:30:40|2436.1|2432.1|2435.7|2431.7|2436.1|2432.1|2435.6|2431.6|3
1654878650000|2022-06-10 16:30:50|2435.6|2431.6|2435.1|2431.1|2435.6|2431.6|2435.1|2431.1|0
1654878660000|2022-06-10 16:31:00|2435|2431|2435|2431|2435|2431|2435|2431|3
1654878670000|2022-06-10 16:31:10|2434.5|2430.5|2434.6|2430.6|2434.7|2430.7|2434.5|2430.5|3
1654878680000|2022-06-10 16:31:20|||||||||2
1654878740000|2022-06-10 16:32:20|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|1
1654878780000|2022-06-10 16:33:00|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|5
1654878800000|2022-06-10 16:33:20|2434.7|2430.7|2434.6|2430.6|2434.7|2430.7|2434.6|2430.6|0
1654878810000|2022-06-10 16:33:30|||||||||1
1654878820000|2022-06-10 16:33:40|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1654878880000|2022-06-10 16:34:40|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|0
1654878890000|2022-06-10 16:34:50|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|1
1654878910000|2022-06-10 16:35:10|||||||||3
1654878930000|2022-06-10 16:35:30|||||||||1
1654878960000|2022-06-10 16:36:00|2433.7|2429.7|2433.6|2429.6|2434.6|2430.6|2433.6|2429.6|0
1654879000000|2022-06-10 16:36:40|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|0
1654879020000|2022-06-10 16:37:00|2434.1|2430.1|2433.6|2429.6|2434.1|2430.1|2433.6|2429.6|0
1654879070000|2022-06-10 16:37:50|||||||||1
1654879080000|2022-06-10 16:38:00|2433.7|2429.7|2433.6|2429.6|2434.6|2430.6|2433.6|2429.6|3
1654879110000|2022-06-10 16:38:30|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|1
1654879140000|2022-06-10 16:39:00|2433.6|2429.6|2435.1|2431.1|2435.1|2431.1|2433.6|2429.6|3
1654879150000|2022-06-10 16:39:10|2434.7|2430.7|2435.1|2431.1|2435.1|2431.1|2434.7|2430.7|3
1654879170000|2022-06-10 16:39:30|||||||||51
1654879190000|2022-06-10 16:39:50|||||||||1
1654879210000|2022-06-10 16:40:10|2434.7|2430.7|2434.6|2430.6|2434.7|2430.7|2434.6|2430.6|3
1654879230000|2022-06-10 16:40:30|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|0
1654879300000|2022-06-10 16:41:40|||||||||1
1654879330000|2022-06-10 16:42:10|2435.1|2431.1|2435.6|2431.6|2435.6|2431.6|2435.1|2431.1|1
1654879340000|2022-06-10 16:42:20|||||||||5
1654879370000|2022-06-10 16:42:50|2434.7|2430.7|2434.6|2430.6|2434.7|2430.7|2434.6|2430.6|2
1654879390000|2022-06-10 16:43:10|||||||||3
1654879410000|2022-06-10 16:43:30|||||||||1
1654879470000|2022-06-10 16:44:30|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1654879490000|2022-06-10 16:44:50|2434.6|2430.6|2434.1|2430.1|2434.6|2430.6|2434.1|2430.1|2
1654879500000|2022-06-10 16:45:00|2433.7|2429.7|2433.6|2429.6|2433.7|2429.7|2433.6|2429.6|2
1654879510000|2022-06-10 16:45:10|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2
1654879520000|2022-06-10 16:45:20|2434.1|2430.1|2434.1|2430.1|2434.6|2430.6|2434.1|2430.1|3
1654879560000|2022-06-10 16:46:00|2434|2430|2434.1|2430.1|2434.1|2430.1|2434|2430|1
1654879570000|2022-06-10 16:46:10|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|0
1654879600000|2022-06-10 16:46:40|||||||||1
1654879620000|2022-06-10 16:47:00|2435|2431|2435.1|2431.1|2435.1|2431.1|2435|2431|4
1654879630000|2022-06-10 16:47:10|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|3
1654879690000|2022-06-10 16:48:10|||||||||2
1654879700000|2022-06-10 16:48:20|||||||||2
1654879790000|2022-06-10 16:49:50|||||||||1
1654879800000|2022-06-10 16:50:00|||||||||2
1654879820000|2022-06-10 16:50:20|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|3
1654879830000|2022-06-10 16:50:30|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|0
1654879840000|2022-06-10 16:50:40|2432.7|2428.7|2433.1|2429.1|2433.1|2429.1|2432.7|2428.7|0
1654879850000|2022-06-10 16:50:50|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|0
1654879860000|2022-06-10 16:51:00|||||||||2
1654879870000|2022-06-10 16:51:10|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|3
1654879880000|2022-06-10 16:51:20|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1654879900000|2022-06-10 16:51:40|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|8
1654879920000|2022-06-10 16:52:00|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|0
1654879930000|2022-06-10 16:52:10|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|0
1654879980000|2022-06-10 16:53:00|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|1
1654880030000|2022-06-10 16:53:50|||||||||2
1654880040000|2022-06-10 16:54:00|2432.2|2428.2|2432.6|2428.6|2432.6|2428.6|2432.2|2428.2|2
1654880100000|2022-06-10 16:55:00|2432.7|2428.7|2432.6|2428.6|2432.7|2428.7|2432.6|2428.6|1
1654880110000|2022-06-10 16:55:10|2432.7|2428.7|2433.6|2429.6|2433.6|2429.6|2432.7|2428.7|7
1654880120000|2022-06-10 16:55:20|||||||||1
1654880130000|2022-06-10 16:55:30|||||||||2
1654880140000|2022-06-10 16:55:40|||||||||1
1654880160000|2022-06-10 16:56:00|2433.1|2429.1|2433.1|2429.1|2433.5|2429.5|2433.1|2429.1|4
1654880170000|2022-06-10 16:56:10|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|0
1654880180000|2022-06-10 16:56:20|||||||||1
1654880190000|2022-06-10 16:56:30|||||||||2
1654880210000|2022-06-10 16:56:50|2433.5|2429.5|2433.6|2429.6|2433.6|2429.6|2433.5|2429.5|1
1654880220000|2022-06-10 16:57:00|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|0
1654880260000|2022-06-10 16:57:40|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|3
1654880280000|2022-06-10 16:58:00|2433.1|2429.1|2433.1|2429.1|2433.6|2429.6|2433.1|2429.1|3
1654880290000|2022-06-10 16:58:10|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.1|2429.1|0
1654880320000|2022-06-10 16:58:40|||||||||6
1654880330000|2022-06-10 16:58:50|||||||||1
1654880350000|2022-06-10 16:59:10|||||||||2
1654880360000|2022-06-10 16:59:20|||||||||3
1654880370000|2022-06-10 16:59:30|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|1
1654880380000|2022-06-10 16:59:40|2433.2|2429.2|2433.7|2429.7|2433.7|2429.7|2433.2|2429.2|4
1654880420000|2022-06-10 17:00:20|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|0
1654880440000|2022-06-10 17:00:40|2433.2|2429.2|2433.6|2429.6|2433.6|2429.6|2433.2|2429.2|1
1654880460000|2022-06-10 17:01:00|2433.7|2429.7|2435.1|2431.1|2435.1|2431.1|2433.7|2429.7|17
1654880490000|2022-06-10 17:01:30|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|0
1654880510000|2022-06-10 17:01:50|||||||||2
1654880550000|2022-06-10 17:02:30|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|0
1654880560000|2022-06-10 17:02:40|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|0
1654880580000|2022-06-10 17:03:00|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|0
1654880590000|2022-06-10 17:03:10|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|0
1654880600000|2022-06-10 17:03:20|2433.2|2429.2|2433.6|2429.6|2433.6|2429.6|2433.2|2429.2|0
1654880640000|2022-06-10 17:04:00|2433.1|2429.1|2433.2|2429.2|2433.2|2429.2|2433.1|2429.1|1
1654880650000|2022-06-10 17:04:10|||||||||1
1654880670000|2022-06-10 17:04:30|||||||||2
1654880680000|2022-06-10 17:04:40|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|3
1654880700000|2022-06-10 17:05:00|2432.6|2428.6|2432.7|2428.7|2432.7|2428.7|2432.6|2428.6|0
1654880710000|2022-06-10 17:05:10|2432.6|2428.6|2431.7|2427.7|2432.6|2428.6|2431.7|2427.7|0
1654880720000|2022-06-10 17:05:20|2432.6|2428.6|2432.7|2428.7|2432.7|2428.7|2432.2|2428.2|3
1654880730000|2022-06-10 17:05:30|2432.6|2428.6|2432.2|2428.2|2432.6|2428.6|2431.7|2427.7|0
1654880780000|2022-06-10 17:06:20|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|0
1654880800000|2022-06-10 17:06:40|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|0
1654880810000|2022-06-10 17:06:50|2433.2|2429.2|2434.1|2430.1|2434.2|2430.2|2433.2|2429.2|0
1654880820000|2022-06-10 17:07:00|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1654880830000|2022-06-10 17:07:10|2434.6|2430.6|2435.6|2431.6|2435.6|2431.6|2434.6|2430.6|2
1654880860000|2022-06-10 17:07:40|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|0
1654880910000|2022-06-10 17:08:30|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|1
1654880920000|2022-06-10 17:08:40|||||||||1
1654880950000|2022-06-10 17:09:10|2435.1|2431.1|2434.1|2430.1|2435.1|2431.1|2434.1|2430.1|1
1654880980000|2022-06-10 17:09:40|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1654880990000|2022-06-10 17:09:50|||||||||2
1654881030000|2022-06-10 17:10:30|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|0
1654881040000|2022-06-10 17:10:40|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|1
1654881070000|2022-06-10 17:11:10|||||||||1
1654881090000|2022-06-10 17:11:30|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|1
1654881100000|2022-06-10 17:11:40|||||||||3
1654881130000|2022-06-10 17:12:10|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|0
1654881150000|2022-06-10 17:12:30|||||||||2
1654881160000|2022-06-10 17:12:40|||||||||3
1654881170000|2022-06-10 17:12:50|||||||||1
1654881200000|2022-06-10 17:13:20|||||||||5
1654881300000|2022-06-10 17:15:00|2432.7|2428.7|2431.1|2427.1|2432.7|2428.7|2431.1|2427.1|1
1654881310000|2022-06-10 17:15:10|2430.7|2426.7|2432.1|2428.1|2432.1|2428.1|2430.7|2426.7|12
1654881340000|2022-06-10 17:15:40|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|1
1654881350000|2022-06-10 17:15:50|2433.1|2429.1|2434.1|2430.1|2434.5|2430.5|2433.1|2429.1|17
1654881390000|2022-06-10 17:16:30|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|0
1654881420000|2022-06-10 17:17:00|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1654881430000|2022-06-10 17:17:10|||||||||1
1654881450000|2022-06-10 17:17:30|||||||||1
1654881460000|2022-06-10 17:17:40|2434|2430|2433.6|2429.6|2434|2430|2433.6|2429.6|3
1654881470000|2022-06-10 17:17:50|||||||||2
1654881480000|2022-06-10 17:18:00|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|9
1654881490000|2022-06-10 17:18:10|||||||||1
1654881500000|2022-06-10 17:18:20|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|0
1654881510000|2022-06-10 17:18:30|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|0
1654881520000|2022-06-10 17:18:40|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|0
1654881590000|2022-06-10 17:19:50|||||||||5
1654881600000|2022-06-10 17:20:00|||||||||2
1654881630000|2022-06-10 17:20:30|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2
1654881640000|2022-06-10 17:20:40|2433.1|2429.1|2432.6|2428.6|2433.1|2429.1|2432.6|2428.6|0
1654881650000|2022-06-10 17:20:50|||||||||1
1654881670000|2022-06-10 17:21:10|2433.1|2429.1|2432.6|2428.6|2433.1|2429.1|2432.6|2428.6|16
1654881700000|2022-06-10 17:21:40|2431.6|2427.6|2432.1|2428.1|2432.1|2428.1|2431.6|2427.6|3
1654881710000|2022-06-10 17:21:50|2431.6|2427.6|2432.1|2428.1|2432.6|2428.6|2431.6|2427.6|12
1654881730000|2022-06-10 17:22:10|2431.6|2427.6|2431.1|2427.1|2432.5|2428.5|2431.1|2427.1|17
1654881740000|2022-06-10 17:22:20|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1654881760000|2022-06-10 17:22:40|2432|2428|2431.1|2427.1|2432.1|2428.1|2431.1|2427.1|5
1654881770000|2022-06-10 17:22:50|2431.2|2427.2|2431.6|2427.6|2431.6|2427.6|2430.7|2426.7|23
1654881790000|2022-06-10 17:23:10|2432.2|2428.2|2430.6|2426.6|2432.2|2428.2|2430.6|2426.6|12
1654881800000|2022-06-10 17:23:20|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2
1654881820000|2022-06-10 17:23:40|2431.2|2427.2|2431.6|2427.6|2432.1|2428.1|2431.2|2427.2|1
1654881830000|2022-06-10 17:23:50|2431.2|2427.2|2431.6|2427.6|2431.6|2427.6|2431.1|2427.1|3
1654881850000|2022-06-10 17:24:10|||||||||3
1654881860000|2022-06-10 17:24:20|2431.1|2427.1|2430.1|2426.1|2431.6|2427.6|2430.1|2426.1|3
1654881870000|2022-06-10 17:24:30|2429.2|2425.2|2428.1|2424.1|2429.2|2425.2|2428.1|2424.1|13
1654881880000|2022-06-10 17:24:40|2427.2|2423.2|2425.6|2421.6|2427.2|2423.2|2425.6|2421.6|46
1654881890000|2022-06-10 17:24:50|2425.2|2421.2|2425.1|2421.1|2426.1|2422.1|2424.6|2420.6|19
1654881900000|2022-06-10 17:25:00|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1654881910000|2022-06-10 17:25:10|||||||||2
1654881920000|2022-06-10 17:25:20|||||||||8
1654881930000|2022-06-10 17:25:30|||||||||2
1654881940000|2022-06-10 17:25:40|2424.7|2420.7|2424.6|2420.6|2424.7|2420.7|2424.6|2420.6|4
1654881960000|2022-06-10 17:26:00|2425.6|2421.6|2425.1|2421.1|2425.6|2421.6|2425.1|2421.1|8
1654881970000|2022-06-10 17:26:10|2425|2421|2425.1|2421.1|2425.1|2421.1|2424.6|2420.6|8
1654881980000|2022-06-10 17:26:20|2425.6|2421.6|2425.1|2421.1|2425.6|2421.6|2425.1|2421.1|1
1654881990000|2022-06-10 17:26:30|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1654882000000|2022-06-10 17:26:40|||||||||1
1654882020000|2022-06-10 17:27:00|||||||||26
1654882060000|2022-06-10 17:27:40|||||||||93
1654882090000|2022-06-10 17:28:10|||||||||5
1654882110000|2022-06-10 17:28:30|2425|2421|2425.1|2421.1|2425.1|2421.1|2425|2421|1
1654882120000|2022-06-10 17:28:40|2426.4|2422.4|2426.2|2422.2|2426.6|2422.6|2426.2|2422.2|5
1654882130000|2022-06-10 17:28:50|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2
1654882140000|2022-06-10 17:29:00|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2
1654882150000|2022-06-10 17:29:10|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|90
1654882170000|2022-06-10 17:29:30|2424.6|2420.6|2424.6|2420.6|2424.7|2420.7|2424.6|2420.6|92
1654882180000|2022-06-10 17:29:40|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|43
1654882190000|2022-06-10 17:29:50|2424.2|2420.2|2424.7|2420.7|2424.7|2420.7|2424.2|2420.2|5
1655109900000|2022-06-13 08:45:00|2411.7|2407.7|2409.7|2405.7|2411.7|2407.7|2409.7|2405.7|15
1655109910000|2022-06-13 08:45:10|2408.7|2404.7|2410.7|2406.7|2410.7|2406.7|2408.7|2404.7|78
1655109920000|2022-06-13 08:45:20|||||||||2
1655109930000|2022-06-13 08:45:30|2411.2|2407.2|2408.1|2404.1|2411.2|2407.2|2406.6|2402.6|413
1655109940000|2022-06-13 08:45:40|2407.6|2403.6|2405.6|2401.6|2407.6|2403.6|2405.6|2401.6|5
1655109960000|2022-06-13 08:46:00|||||||||252
1655109970000|2022-06-13 08:46:10|||||||||2
1655109990000|2022-06-13 08:46:30|||||||||54
1655110010000|2022-06-13 08:46:50|2406.6|2402.6|2405.6|2401.6|2406.6|2402.6|2405.6|2401.6|1
1655110030000|2022-06-13 08:47:10|2404.6|2400.6|2401.6|2397.6|2404.6|2400.6|2401.6|2397.6|10
1655110040000|2022-06-13 08:47:20|||||||||2
1655110050000|2022-06-13 08:47:30|2401.7|2397.7|2401.6|2397.6|2402.1|2398.1|2401.6|2397.6|3
1655110060000|2022-06-13 08:47:40|2400.6|2396.6|2400.7|2396.7|2400.7|2396.7|2400.6|2396.6|10
1655110070000|2022-06-13 08:47:50|2402.1|2398.1|2402.1|2398.1|2402.6|2398.6|2402.1|2398.1|1
1655110080000|2022-06-13 08:48:00|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2
1655110090000|2022-06-13 08:48:10|2402.7|2398.7|2405.6|2401.6|2405.6|2401.6|2402.7|2398.7|4
1655110100000|2022-06-13 08:48:20|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|2
1655110110000|2022-06-13 08:48:30|2406.2|2402.2|2406.6|2402.6|2407.1|2403.1|2406.1|2402.1|2
1655110120000|2022-06-13 08:48:40|2406.1|2402.1|2406.6|2402.6|2406.6|2402.6|2405.6|2401.6|1
1655110130000|2022-06-13 08:48:50|2406.1|2402.1|2405.7|2401.7|2406.2|2402.2|2405.7|2401.7|62
1655110140000|2022-06-13 08:49:00|2404.8|2400.8|2404.7|2400.7|2404.8|2400.8|2404.7|2400.7|1
1655110150000|2022-06-13 08:49:10|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.2|2399.2|1
1655110160000|2022-06-13 08:49:20|2403.2|2399.2|2402.7|2398.7|2403.7|2399.7|2402.7|2398.7|1
1655110200000|2022-06-13 08:50:00|||||||||3
1655110230000|2022-06-13 08:50:30|2402.6|2398.6|2401.7|2397.7|2402.6|2398.6|2401.7|2397.7|0
1655110260000|2022-06-13 08:51:00|2401.8|2397.8|2402.6|2398.6|2402.6|2398.6|2401.8|2397.8|3
1655110270000|2022-06-13 08:51:10|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1655110370000|2022-06-13 08:52:50|||||||||1
1655110390000|2022-06-13 08:53:10|||||||||2
1655110410000|2022-06-13 08:53:30|2401.6|2397.6|2400.7|2396.7|2401.6|2397.6|2400.7|2396.7|3
1655110420000|2022-06-13 08:53:40|2401.7|2397.7|2400.7|2396.7|2401.7|2397.7|2400.7|2396.7|2
1655110430000|2022-06-13 08:53:50|||||||||1
1655110440000|2022-06-13 08:54:00|2400.6|2396.6|2399.7|2395.7|2400.6|2396.6|2399.7|2395.7|1
1655110450000|2022-06-13 08:54:10|||||||||101
1655110460000|2022-06-13 08:54:20|2398.1|2394.1|2397.6|2393.6|2398.1|2394.1|2397.6|2393.6|19
1655110470000|2022-06-13 08:54:30|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|7
1655110480000|2022-06-13 08:54:40|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.1|2393.1|3
1655110490000|2022-06-13 08:54:50|2398.1|2394.1|2396.6|2392.6|2398.1|2394.1|2396.6|2392.6|11
1655110500000|2022-06-13 08:55:00|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|3
1655110510000|2022-06-13 08:55:10|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2
1655110530000|2022-06-13 08:55:30|||||||||25
1655110550000|2022-06-13 08:55:50|||||||||6
1655110560000|2022-06-13 08:56:00|||||||||30
1655110580000|2022-06-13 08:56:20|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|89
1655110590000|2022-06-13 08:56:30|||||||||1
1655110600000|2022-06-13 08:56:40|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|10
1655110610000|2022-06-13 08:56:50|2396.6|2392.6|2396.6|2392.6|2397.6|2393.6|2396.6|2392.6|26
1655110620000|2022-06-13 08:57:00|2396.1|2392.1|2399.1|2395.1|2399.1|2395.1|2395.6|2391.6|36
1655110630000|2022-06-13 08:57:10|2398.1|2394.1|2398.6|2394.6|2398.6|2394.6|2398.1|2394.1|0
1655110640000|2022-06-13 08:57:20|2398.2|2394.2|2398.1|2394.1|2398.2|2394.2|2398.1|2394.1|1
1655110650000|2022-06-13 08:57:30|2397.6|2393.6|2398.1|2394.1|2398.1|2394.1|2397.6|2393.6|3
1655110660000|2022-06-13 08:57:40|2398.2|2394.2|2398.1|2394.1|2398.2|2394.2|2397.6|2393.6|0
1655110670000|2022-06-13 08:57:50|2397.6|2393.6|2397.6|2393.6|2398.6|2394.6|2397.6|2393.6|2
1655110680000|2022-06-13 08:58:00|2398.1|2394.1|2398.1|2394.1|2398.6|2394.6|2398.1|2394.1|0
1655110690000|2022-06-13 08:58:10|2397.6|2393.6|2396.2|2392.2|2397.6|2393.6|2396.2|2392.2|0
1655110700000|2022-06-13 08:58:20|2397.6|2393.6|2396.6|2392.6|2397.6|2393.6|2395.7|2391.7|1
1655110720000|2022-06-13 08:58:40|2396.1|2392.1|2395.6|2391.6|2396.1|2392.1|2395.6|2391.6|3
1655110740000|2022-06-13 08:59:00|2395.1|2391.1|2394.7|2390.7|2395.1|2391.1|2394.7|2390.7|0
1655110750000|2022-06-13 08:59:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1655110770000|2022-06-13 08:59:30|2395.6|2391.6|2394.6|2390.6|2395.6|2391.6|2394.6|2390.6|0
1655110780000|2022-06-13 08:59:40|2394.7|2390.7|2396.1|2392.1|2396.1|2392.1|2394.7|2390.7|1
1655110800000|2022-06-13 09:00:00|2395.6|2391.6|2394.6|2390.6|2395.6|2391.6|2394.6|2390.6|1
1655110810000|2022-06-13 09:00:10|||||||||1
1655110820000|2022-06-13 09:00:20|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|0
1655110830000|2022-06-13 09:00:30|2395.6|2391.6|2394.6|2390.6|2395.7|2391.7|2394.6|2390.6|0
1655110840000|2022-06-13 09:00:40|2394.7|2390.7|2395.1|2391.1|2395.2|2391.2|2394.6|2390.6|0
1655110860000|2022-06-13 09:01:00|2394.6|2390.6|2395.1|2391.1|2395.6|2391.6|2394.6|2390.6|0
1655110870000|2022-06-13 09:01:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1655110890000|2022-06-13 09:01:30|||||||||1
1655110910000|2022-06-13 09:01:50|||||||||1
1655110920000|2022-06-13 09:02:00|||||||||14
1655110960000|2022-06-13 09:02:40|2396.1|2392.1|2395.6|2391.6|2396.2|2392.2|2395.6|2391.6|3
1655110970000|2022-06-13 09:02:50|2395.7|2391.7|2398.1|2394.1|2398.1|2394.1|2395.6|2391.6|1
1655110980000|2022-06-13 09:03:00|2397.6|2393.6|2397.1|2393.1|2397.6|2393.6|2397.1|2393.1|1
1655110990000|2022-06-13 09:03:10|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1655111000000|2022-06-13 09:03:20|2397.7|2393.7|2398.6|2394.6|2398.6|2394.6|2397.7|2393.7|0
1655111010000|2022-06-13 09:03:30|2398.7|2394.7|2398.6|2394.6|2399.2|2395.2|2398.6|2394.6|3
1655111020000|2022-06-13 09:03:40|||||||||1
1655111040000|2022-06-13 09:04:00|2399.1|2395.1|2399.1|2395.1|2399.6|2395.6|2399.1|2395.1|0
1655111050000|2022-06-13 09:04:10|2399.6|2395.6|2399.1|2395.1|2399.6|2395.6|2399.1|2395.1|0
1655111090000|2022-06-13 09:04:50|||||||||50
1655111100000|2022-06-13 09:05:00|2398.1|2394.1|2398.2|2394.2|2398.2|2394.2|2398.1|2394.1|0
1655111110000|2022-06-13 09:05:10|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1655111130000|2022-06-13 09:05:30|2398.6|2394.6|2399.6|2395.6|2399.6|2395.6|2398.6|2394.6|1
1655111140000|2022-06-13 09:05:40|||||||||1
1655111150000|2022-06-13 09:05:50|2399.7|2395.7|2400.1|2396.1|2400.1|2396.1|2399.7|2395.7|1
1655111160000|2022-06-13 09:06:00|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|0
1655111180000|2022-06-13 09:06:20|||||||||3
1655111190000|2022-06-13 09:06:30|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|0
1655111220000|2022-06-13 09:07:00|2399.6|2395.6|2397.1|2393.1|2399.6|2395.6|2397.1|2393.1|1
1655111270000|2022-06-13 09:07:50|2396.6|2392.6|2396.1|2392.1|2396.6|2392.6|2396.1|2392.1|0
1655111280000|2022-06-13 09:08:00|||||||||1
1655111300000|2022-06-13 09:08:20|2396.2|2392.2|2395.6|2391.6|2396.2|2392.2|2395.1|2391.1|0
1655111310000|2022-06-13 09:08:30|2395.7|2391.7|2396.6|2392.6|2396.6|2392.6|2395.7|2391.7|0
1655111350000|2022-06-13 09:09:10|||||||||1
1655111370000|2022-06-13 09:09:30|2395.6|2391.6|2396.1|2392.1|2396.1|2392.1|2395.1|2391.1|16
1655111460000|2022-06-13 09:11:00|2396.2|2392.2|2396.6|2392.6|2396.6|2392.6|2396.2|2392.2|0
1655111470000|2022-06-13 09:11:10|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1655111480000|2022-06-13 09:11:20|2396.2|2392.2|2396.6|2392.6|2396.6|2392.6|2396.2|2392.2|0
1655111500000|2022-06-13 09:11:40|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1655111550000|2022-06-13 09:12:30|2396.2|2392.2|2396.7|2392.7|2396.7|2392.7|2396.2|2392.2|1
1655111570000|2022-06-13 09:12:50|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|1
1655111590000|2022-06-13 09:13:10|2397.6|2393.6|2396.7|2392.7|2397.6|2393.6|2396.7|2392.7|0
1655111610000|2022-06-13 09:13:30|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1655111710000|2022-06-13 09:15:10|2397.1|2393.1|2396.7|2392.7|2397.1|2393.1|2396.7|2392.7|197
1655111740000|2022-06-13 09:15:40|||||||||1
1655111750000|2022-06-13 09:15:50|2396.6|2392.6|2396.1|2392.1|2396.6|2392.6|2396.1|2392.1|1
1655111780000|2022-06-13 09:16:20|2396.2|2392.2|2396.1|2392.1|2396.2|2392.2|2396.1|2392.1|1
1655111830000|2022-06-13 09:17:10|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1655111850000|2022-06-13 09:17:30|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2
1655111870000|2022-06-13 09:17:50|||||||||1
1655111890000|2022-06-13 09:18:10|2398.2|2394.2|2398.1|2394.1|2398.2|2394.2|2398.1|2394.1|0
1655111910000|2022-06-13 09:18:30|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1655111940000|2022-06-13 09:19:00|2397.6|2393.6|2396.7|2392.7|2397.6|2393.6|2396.7|2392.7|0
1655111950000|2022-06-13 09:19:10|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|1
1655111960000|2022-06-13 09:19:20|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1655111970000|2022-06-13 09:19:30|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1655111990000|2022-06-13 09:19:50|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2
1655112000000|2022-06-13 09:20:00|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1655112030000|2022-06-13 09:20:30|2397.6|2393.6|2397.2|2393.2|2397.6|2393.6|2397.2|2393.2|0
1655112070000|2022-06-13 09:21:10|2398.7|2394.7|2398.7|2394.7|2399.6|2395.6|2398.7|2394.7|1
1655112090000|2022-06-13 09:21:30|2398.1|2394.1|2398.2|2394.2|2398.2|2394.2|2398.1|2394.1|22
1655112100000|2022-06-13 09:21:40|2398.1|2394.1|2398.7|2394.7|2398.7|2394.7|2398.1|2394.1|1
1655112120000|2022-06-13 09:22:00|2399.7|2395.7|2399.2|2395.2|2399.7|2395.7|2399.1|2395.1|0
1655112130000|2022-06-13 09:22:10|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1655112160000|2022-06-13 09:22:40|2398.6|2394.6|2398.1|2394.1|2398.6|2394.6|2398.1|2394.1|2
1655112190000|2022-06-13 09:23:10|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|0
1655112220000|2022-06-13 09:23:40|||||||||2
1655112240000|2022-06-13 09:24:00|2397.1|2393.1|2397.2|2393.2|2397.2|2393.2|2397.1|2393.1|0
1655112250000|2022-06-13 09:24:10|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|0
1655112270000|2022-06-13 09:24:30|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1655112280000|2022-06-13 09:24:40|2396.7|2392.7|2397.7|2393.7|2397.7|2393.7|2396.7|2392.7|14
1655112290000|2022-06-13 09:24:50|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|1
1655112300000|2022-06-13 09:25:00|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1655112330000|2022-06-13 09:25:30|||||||||2
1655112350000|2022-06-13 09:25:50|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|10
1655112360000|2022-06-13 09:26:00|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|28
1655112370000|2022-06-13 09:26:10|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1655112380000|2022-06-13 09:26:20|2399.7|2395.7|2399.2|2395.2|2399.7|2395.7|2399.2|2395.2|9
1655112390000|2022-06-13 09:26:30|2400.7|2396.7|2400.2|2396.2|2400.7|2396.7|2400.2|2396.2|8
1655112400000|2022-06-13 09:26:40|2400.7|2396.7|2401.7|2397.7|2401.8|2397.8|2400.7|2396.7|2
1655112410000|2022-06-13 09:26:50|2402.2|2398.2|2400.7|2396.7|2402.2|2398.2|2400.7|2396.7|2
1655112420000|2022-06-13 09:27:00|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2400.7|2396.7|0
1655112430000|2022-06-13 09:27:10|2400.7|2396.7|2399.2|2395.2|2400.7|2396.7|2399.2|2395.2|25
1655112450000|2022-06-13 09:27:30|2398.7|2394.7|2399.2|2395.2|2399.7|2395.7|2398.7|2394.7|1
1655112460000|2022-06-13 09:27:40|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1655112470000|2022-06-13 09:27:50|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1655112490000|2022-06-13 09:28:10|||||||||14
1655112510000|2022-06-13 09:28:30|2399.7|2395.7|2399.2|2395.2|2399.7|2395.7|2399.2|2395.2|1
1655112530000|2022-06-13 09:28:50|2398.7|2394.7|2399.7|2395.7|2399.7|2395.7|2398.7|2394.7|56
1655112540000|2022-06-13 09:29:00|2398.7|2394.7|2399.7|2395.7|2399.7|2395.7|2398.7|2394.7|3
1655112560000|2022-06-13 09:29:20|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2
1655112600000|2022-06-13 09:30:00|2398.7|2394.7|2399.2|2395.2|2399.2|2395.2|2398.7|2394.7|0
1655112610000|2022-06-13 09:30:10|2398.7|2394.7|2398.2|2394.2|2398.7|2394.7|2398.2|2394.2|1
1655112640000|2022-06-13 09:30:40|||||||||1
1655112660000|2022-06-13 09:31:00|2397.7|2393.7|2396.7|2392.7|2397.7|2393.7|2396.7|2392.7|1
1655112670000|2022-06-13 09:31:10|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|1
1655112710000|2022-06-13 09:31:50|2396.7|2392.7|2396.2|2392.2|2396.7|2392.7|2396.2|2392.2|0
1655112730000|2022-06-13 09:32:10|||||||||2
1655112740000|2022-06-13 09:32:20|2395.7|2391.7|2395.2|2391.2|2395.7|2391.7|2395.2|2391.2|0
1655112750000|2022-06-13 09:32:30|2395.7|2391.7|2396.2|2392.2|2396.7|2392.7|2395.7|2391.7|2
1655112760000|2022-06-13 09:32:40|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1655112780000|2022-06-13 09:33:00|2395.2|2391.2|2394.7|2390.7|2395.2|2391.2|2394.7|2390.7|0
1655112880000|2022-06-13 09:34:40|||||||||1
1655112890000|2022-06-13 09:34:50|||||||||4
1655112920000|2022-06-13 09:35:20|||||||||1
1655112930000|2022-06-13 09:35:30|||||||||1
1655112950000|2022-06-13 09:35:50|||||||||1
1655113010000|2022-06-13 09:36:50|||||||||1
1655113020000|2022-06-13 09:37:00|||||||||1
1655113070000|2022-06-13 09:37:50|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|5
1655113080000|2022-06-13 09:38:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1655113140000|2022-06-13 09:39:00|2394.6|2390.6|2392.7|2388.7|2394.6|2390.6|2392.7|2388.7|1
1655113150000|2022-06-13 09:39:10|2392.6|2388.6|2390.7|2386.7|2392.6|2388.6|2390.7|2386.7|8
1655113160000|2022-06-13 09:39:20|||||||||1
1655113190000|2022-06-13 09:39:50|||||||||1
1655113250000|2022-06-13 09:40:50|||||||||1
1655113270000|2022-06-13 09:41:10|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|0
1655113280000|2022-06-13 09:41:20|2389.7|2385.7|2389.6|2385.6|2389.7|2385.7|2389.6|2385.6|54
1655113300000|2022-06-13 09:41:40|||||||||1
1655113310000|2022-06-13 09:41:50|2389.2|2385.2|2389.2|2385.2|2389.7|2385.7|2389.2|2385.2|5
1655113320000|2022-06-13 09:42:00|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|1
1655113330000|2022-06-13 09:42:10|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|0
1655113350000|2022-06-13 09:42:30|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|3
1655113360000|2022-06-13 09:42:40|2389.7|2385.7|2389.2|2385.2|2389.7|2385.7|2389.2|2385.2|177
1655113370000|2022-06-13 09:42:50|2390.3|2386.3|2390.7|2386.7|2390.7|2386.7|2390.3|2386.3|6
1655113380000|2022-06-13 09:43:00|2390.3|2386.3|2388.7|2384.7|2390.7|2386.7|2388.7|2384.7|6
1655113390000|2022-06-13 09:43:10|2389.3|2385.3|2389.8|2385.8|2389.8|2385.8|2389.3|2385.3|4
1655113400000|2022-06-13 09:43:20|||||||||2
1655113410000|2022-06-13 09:43:30|||||||||2
1655113440000|2022-06-13 09:44:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2
1655113450000|2022-06-13 09:44:10|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|0
1655113460000|2022-06-13 09:44:20|2388.8|2384.8|2388.7|2384.7|2389.3|2385.3|2388.7|2384.7|4
1655113470000|2022-06-13 09:44:30|||||||||1
1655113500000|2022-06-13 09:45:00|||||||||1
1655113520000|2022-06-13 09:45:20|||||||||2
1655113530000|2022-06-13 09:45:30|||||||||1
1655113550000|2022-06-13 09:45:50|2387.8|2383.8|2387.7|2383.7|2387.8|2383.8|2387.7|2383.7|1
1655113560000|2022-06-13 09:46:00|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|3
1655113570000|2022-06-13 09:46:10|2388.3|2384.3|2388.2|2384.2|2388.3|2384.3|2388.2|2384.2|33
1655113590000|2022-06-13 09:46:30|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|3
1655113600000|2022-06-13 09:46:40|||||||||3
1655113620000|2022-06-13 09:47:00|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|0
1655113640000|2022-06-13 09:47:20|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.2|2384.2|7
1655113650000|2022-06-13 09:47:30|2389.8|2385.8|2389.7|2385.7|2389.8|2385.8|2389.7|2385.7|1
1655113660000|2022-06-13 09:47:40|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1655113670000|2022-06-13 09:47:50|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|10
1655113680000|2022-06-13 09:48:00|||||||||1
1655113690000|2022-06-13 09:48:10|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655113710000|2022-06-13 09:48:30|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|3
1655113740000|2022-06-13 09:49:00|||||||||5
1655113860000|2022-06-13 09:51:00|2390.6|2386.6|2389.7|2385.7|2390.6|2386.6|2389.7|2385.7|0
1655113880000|2022-06-13 09:51:20|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|5
1655113890000|2022-06-13 09:51:30|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|0
1655113920000|2022-06-13 09:52:00|||||||||3
1655113930000|2022-06-13 09:52:10|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|0
1655113950000|2022-06-13 09:52:30|2388.8|2384.8|2390.7|2386.7|2390.7|2386.7|2388.8|2384.8|3
1655113990000|2022-06-13 09:53:10|2390.2|2386.2|2390.7|2386.7|2390.7|2386.7|2390.2|2386.2|0
1655114000000|2022-06-13 09:53:20|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2
1655114020000|2022-06-13 09:53:40|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1655114060000|2022-06-13 09:54:20|2391.6|2387.6|2391.7|2387.7|2391.7|2387.7|2391.6|2387.6|2
1655114070000|2022-06-13 09:54:30|2391.2|2387.2|2390.7|2386.7|2391.2|2387.2|2390.7|2386.7|1
1655114100000|2022-06-13 09:55:00|2390.2|2386.2|2389.7|2385.7|2390.2|2386.2|2389.7|2385.7|3
1655114120000|2022-06-13 09:55:20|2388.8|2384.8|2388.7|2384.7|2388.8|2384.8|2388.7|2384.7|4
1655114130000|2022-06-13 09:55:30|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|0
1655114160000|2022-06-13 09:56:00|2388.7|2384.7|2387.7|2383.7|2388.7|2384.7|2387.7|2383.7|1
1655114170000|2022-06-13 09:56:10|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1655114230000|2022-06-13 09:57:10|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|0
1655114240000|2022-06-13 09:57:20|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1655114270000|2022-06-13 09:57:50|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2
1655114280000|2022-06-13 09:58:00|2388.2|2384.2|2388.1|2384.1|2388.2|2384.2|2388.1|2384.1|0
1655114290000|2022-06-13 09:58:10|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1655114320000|2022-06-13 09:58:40|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1655114330000|2022-06-13 09:58:50|2388.2|2384.2|2388.1|2384.1|2388.2|2384.2|2388.1|2384.1|4
1655114360000|2022-06-13 09:59:20|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|4
1655114370000|2022-06-13 09:59:30|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1655114440000|2022-06-13 10:00:40|||||||||2
1655114470000|2022-06-13 10:01:10|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|0
1655114500000|2022-06-13 10:01:40|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|5
1655114510000|2022-06-13 10:01:50|2385.7|2381.7|2384.6|2380.6|2385.7|2381.7|2384.6|2380.6|43
1655114520000|2022-06-13 10:02:00|2383.6|2379.6|2381.6|2377.6|2383.6|2379.6|2381.6|2377.6|92
1655114530000|2022-06-13 10:02:10|||||||||17
1655114540000|2022-06-13 10:02:20|||||||||1
1655114550000|2022-06-13 10:02:30|||||||||30
1655114560000|2022-06-13 10:02:40|2381.2|2377.2|2381.7|2377.7|2381.7|2377.7|2381.2|2377.2|2
1655114570000|2022-06-13 10:02:50|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|1
1655114580000|2022-06-13 10:03:00|2381.7|2377.7|2380.6|2376.6|2381.7|2377.7|2380.6|2376.6|36
1655114590000|2022-06-13 10:03:10|2379.6|2375.6|2379.6|2375.6|2380.6|2376.6|2377.6|2373.6|33
1655114600000|2022-06-13 10:03:20|2379.1|2375.1|2378.6|2374.6|2379.6|2375.6|2378.6|2374.6|4
1655114610000|2022-06-13 10:03:30|||||||||1
1655114620000|2022-06-13 10:03:40|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|3
1655114630000|2022-06-13 10:03:50|2378.1|2374.1|2378.6|2374.6|2378.6|2374.6|2378.1|2374.1|9
1655114640000|2022-06-13 10:04:00|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|1
1655114650000|2022-06-13 10:04:10|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|1
1655114660000|2022-06-13 10:04:20|2377.7|2373.7|2376.6|2372.6|2377.7|2373.7|2376.6|2372.6|6
1655114670000|2022-06-13 10:04:30|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|3
1655114700000|2022-06-13 10:05:00|2377.1|2373.1|2377.6|2373.6|2377.6|2373.6|2377.1|2373.1|4
1655114710000|2022-06-13 10:05:10|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|5
1655114730000|2022-06-13 10:05:30|2378.5|2374.5|2378.6|2374.6|2378.6|2374.6|2378.5|2374.5|1
1655114740000|2022-06-13 10:05:40|2378.1|2374.1|2377.1|2373.1|2378.1|2374.1|2377.1|2373.1|7
1655114750000|2022-06-13 10:05:50|2377.6|2373.6|2377.1|2373.1|2377.6|2373.6|2377.1|2373.1|0
1655114760000|2022-06-13 10:06:00|||||||||3
1655114790000|2022-06-13 10:06:30|2377.2|2373.2|2378.6|2374.6|2378.6|2374.6|2377.2|2373.2|3
1655114800000|2022-06-13 10:06:40|||||||||1
1655114810000|2022-06-13 10:06:50|2379.1|2375.1|2377.6|2373.6|2379.6|2375.6|2377.6|2373.6|0
1655114820000|2022-06-13 10:07:00|2376.7|2372.7|2379.2|2375.2|2379.2|2375.2|2376.6|2372.6|3
1655114830000|2022-06-13 10:07:10|2379.7|2375.7|2380.6|2376.6|2380.7|2376.7|2379.7|2375.7|1
1655114850000|2022-06-13 10:07:30|2380.7|2376.7|2381.6|2377.6|2381.6|2377.6|2380.7|2376.7|0
1655114860000|2022-06-13 10:07:40|||||||||9
1655114890000|2022-06-13 10:08:10|||||||||2
1655114910000|2022-06-13 10:08:30|2381.7|2377.7|2381.6|2377.6|2382.6|2378.6|2381.6|2377.6|12
1655114940000|2022-06-13 10:09:00|2381.7|2377.7|2381.6|2377.6|2381.7|2377.7|2381.6|2377.6|0
1655114950000|2022-06-13 10:09:10|2381.7|2377.7|2382.6|2378.6|2382.6|2378.6|2381.7|2377.7|6
1655114960000|2022-06-13 10:09:20|2381.6|2377.6|2383.1|2379.1|2383.2|2379.2|2381.6|2377.6|11
1655114970000|2022-06-13 10:09:30|2382.6|2378.6|2384.6|2380.6|2384.7|2380.7|2382.6|2378.6|0
1655114980000|2022-06-13 10:09:40|2383.6|2379.6|2383.6|2379.6|2383.7|2379.7|2383.6|2379.6|0
1655114990000|2022-06-13 10:09:50|2383.2|2379.2|2383.1|2379.1|2383.2|2379.2|2383.1|2379.1|1
1655115000000|2022-06-13 10:10:00|2383.6|2379.6|2381.7|2377.7|2383.6|2379.6|2381.6|2377.6|0
1655115010000|2022-06-13 10:10:10|2382.1|2378.1|2381.6|2377.6|2382.2|2378.2|2381.2|2377.2|3
1655115060000|2022-06-13 10:11:00|2381.2|2377.2|2381.1|2377.1|2381.2|2377.2|2381.1|2377.1|0
1655115070000|2022-06-13 10:11:10|2380.7|2376.7|2381.2|2377.2|2381.6|2377.6|2380.7|2376.7|0
1655115100000|2022-06-13 10:11:40|2384.5|2380.5|2383.2|2379.2|2384.5|2380.5|2383.2|2379.2|3
1655115110000|2022-06-13 10:11:50|2383.1|2379.1|2383.7|2379.7|2383.7|2379.7|2383.1|2379.1|7
1655115120000|2022-06-13 10:12:00|2383.6|2379.6|2383.1|2379.1|2383.7|2379.7|2382.6|2378.6|6
1655115140000|2022-06-13 10:12:20|2382.6|2378.6|2383.6|2379.6|2383.6|2379.6|2382.6|2378.6|4
1655115180000|2022-06-13 10:13:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|25
1655115190000|2022-06-13 10:13:10|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1655115230000|2022-06-13 10:13:50|2383.6|2379.6|2384.2|2380.2|2384.2|2380.2|2383.6|2379.6|2
1655115240000|2022-06-13 10:14:00|2384.6|2380.6|2385.6|2381.6|2385.7|2381.7|2384.6|2380.6|6
1655115250000|2022-06-13 10:14:10|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1655115270000|2022-06-13 10:14:30|2385.7|2381.7|2386.2|2382.2|2386.2|2382.2|2385.7|2381.7|225
1655115280000|2022-06-13 10:14:40|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|0
1655115290000|2022-06-13 10:14:50|2386.6|2382.6|2386.7|2382.7|2386.7|2382.7|2386.6|2382.6|1
1655115300000|2022-06-13 10:15:00|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2385.7|2381.7|3
1655115320000|2022-06-13 10:15:20|2386.7|2382.7|2386.2|2382.2|2386.7|2382.7|2386.2|2382.2|3
1655115330000|2022-06-13 10:15:30|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1655115360000|2022-06-13 10:16:00|||||||||1
1655115370000|2022-06-13 10:16:10|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|4
1655115410000|2022-06-13 10:16:50|||||||||2
1655115430000|2022-06-13 10:17:10|2386.7|2382.7|2386.6|2382.6|2386.7|2382.7|2386.6|2382.6|0
1655115450000|2022-06-13 10:17:30|2386.2|2382.2|2388.1|2384.1|2388.1|2384.1|2386.2|2382.2|1
1655115460000|2022-06-13 10:17:40|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|0
1655115470000|2022-06-13 10:17:50|||||||||1
1655115480000|2022-06-13 10:18:00|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|5
1655115500000|2022-06-13 10:18:20|||||||||1
1655115510000|2022-06-13 10:18:30|||||||||5
1655115520000|2022-06-13 10:18:40|||||||||1
1655115540000|2022-06-13 10:19:00|2389.7|2385.7|2388.7|2384.7|2389.7|2385.7|2388.7|2384.7|15
1655115550000|2022-06-13 10:19:10|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|15
1655115560000|2022-06-13 10:19:20|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|0
1655115570000|2022-06-13 10:19:30|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|0
1655115600000|2022-06-13 10:20:00|||||||||2
1655115620000|2022-06-13 10:20:20|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|7
1655115630000|2022-06-13 10:20:30|||||||||1
1655115650000|2022-06-13 10:20:50|||||||||1
1655115670000|2022-06-13 10:21:10|||||||||2
1655115680000|2022-06-13 10:21:20|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|26
1655115690000|2022-06-13 10:21:30|2388.6|2384.6|2388.2|2384.2|2388.7|2384.7|2387.7|2383.7|3
1655115700000|2022-06-13 10:21:40|2389.6|2385.6|2389.7|2385.7|2389.7|2385.7|2389.6|2385.6|3
1655115710000|2022-06-13 10:21:50|||||||||1
1655115730000|2022-06-13 10:22:10|2389.6|2385.6|2389.2|2385.2|2389.6|2385.6|2388.7|2384.7|0
1655115740000|2022-06-13 10:22:20|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|0
1655115750000|2022-06-13 10:22:30|||||||||1
1655115760000|2022-06-13 10:22:40|2389.2|2385.2|2389.7|2385.7|2390.1|2386.1|2389.2|2385.2|0
1655115780000|2022-06-13 10:23:00|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|3
1655115790000|2022-06-13 10:23:10|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2
1655115800000|2022-06-13 10:23:20|||||||||1
1655115810000|2022-06-13 10:23:30|2389.6|2385.6|2389.7|2385.7|2389.7|2385.7|2389.2|2385.2|0
1655115820000|2022-06-13 10:23:40|2390.7|2386.7|2389.7|2385.7|2390.7|2386.7|2389.2|2385.2|2
1655115830000|2022-06-13 10:23:50|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|0
1655115840000|2022-06-13 10:24:00|2388.7|2384.7|2388.2|2384.2|2388.7|2384.7|2388.2|2384.2|1
1655115850000|2022-06-13 10:24:10|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1655115860000|2022-06-13 10:24:20|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|0
1655115870000|2022-06-13 10:24:30|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|1
1655115880000|2022-06-13 10:24:40|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|0
1655115900000|2022-06-13 10:25:00|2386.7|2382.7|2386.7|2382.7|2387.2|2383.2|2386.2|2382.2|6
1655115930000|2022-06-13 10:25:30|||||||||1
1655115960000|2022-06-13 10:26:00|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|4
1655116000000|2022-06-13 10:26:40|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1655116030000|2022-06-13 10:27:10|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|1
1655116060000|2022-06-13 10:27:40|||||||||1
1655116090000|2022-06-13 10:28:10|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|1
1655116100000|2022-06-13 10:28:20|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1655116120000|2022-06-13 10:28:40|||||||||1
1655116140000|2022-06-13 10:29:00|2385.8|2381.8|2386.7|2382.7|2386.7|2382.7|2385.8|2381.8|7
1655116170000|2022-06-13 10:29:30|2386.3|2382.3|2386.7|2382.7|2386.7|2382.7|2386.3|2382.3|0
1655116230000|2022-06-13 10:30:30|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|123
1655116240000|2022-06-13 10:30:40|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|0
1655116260000|2022-06-13 10:31:00|||||||||1
1655116270000|2022-06-13 10:31:10|2387.3|2383.3|2388.4|2384.4|2388.4|2384.4|2387.3|2383.3|44
1655116290000|2022-06-13 10:31:30|2388.8|2384.8|2387.8|2383.8|2388.8|2384.8|2387.8|2383.8|3
1655116300000|2022-06-13 10:31:40|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1655116320000|2022-06-13 10:32:00|2387.2|2383.2|2387.3|2383.3|2387.3|2383.3|2387.2|2383.2|0
1655116390000|2022-06-13 10:33:10|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1655116410000|2022-06-13 10:33:30|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1655116420000|2022-06-13 10:33:40|||||||||1
1655116440000|2022-06-13 10:34:00|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|4
1655116450000|2022-06-13 10:34:10|2385.7|2381.7|2385.2|2381.2|2385.7|2381.7|2385.2|2381.2|0
1655116490000|2022-06-13 10:34:50|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|1
1655116500000|2022-06-13 10:35:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1655116510000|2022-06-13 10:35:10|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|0
1655116520000|2022-06-13 10:35:20|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|1
1655116530000|2022-06-13 10:35:30|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1655116550000|2022-06-13 10:35:50|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2
1655116590000|2022-06-13 10:36:30|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2
1655116600000|2022-06-13 10:36:40|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1655116610000|2022-06-13 10:36:50|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655116630000|2022-06-13 10:37:10|2390.7|2386.7|2392.3|2388.3|2392.3|2388.3|2390.7|2386.7|34
1655116640000|2022-06-13 10:37:20|2392.2|2388.2|2391.8|2387.8|2392.2|2388.2|2391.7|2387.7|4
1655116650000|2022-06-13 10:37:30|||||||||3
1655116660000|2022-06-13 10:37:40|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|11
1655116670000|2022-06-13 10:37:50|||||||||1
1655116710000|2022-06-13 10:38:30|||||||||2
1655116720000|2022-06-13 10:38:40|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|1
1655116730000|2022-06-13 10:38:50|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|3
1655116740000|2022-06-13 10:39:00|2392.7|2388.7|2393.8|2389.8|2393.8|2389.8|2392.7|2388.7|3
1655116750000|2022-06-13 10:39:10|||||||||2
1655116760000|2022-06-13 10:39:20|||||||||2
1655116770000|2022-06-13 10:39:30|2393.7|2389.7|2393.8|2389.8|2393.8|2389.8|2393.7|2389.7|6
1655116780000|2022-06-13 10:39:40|||||||||1
1655116800000|2022-06-13 10:40:00|||||||||3
1655116840000|2022-06-13 10:40:40|||||||||3
1655116850000|2022-06-13 10:40:50|2393.7|2389.7|2393.2|2389.2|2393.7|2389.7|2393.2|2389.2|0
1655116860000|2022-06-13 10:41:00|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.7|2388.7|1
1655116870000|2022-06-13 10:41:10|||||||||2
1655116910000|2022-06-13 10:41:50|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1655116920000|2022-06-13 10:42:00|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|0
1655116930000|2022-06-13 10:42:10|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655116940000|2022-06-13 10:42:20|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|0
1655116980000|2022-06-13 10:43:00|||||||||1
1655117060000|2022-06-13 10:44:20|||||||||1
1655117090000|2022-06-13 10:44:50|||||||||1
1655117100000|2022-06-13 10:45:00|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1655117110000|2022-06-13 10:45:10|2392.7|2388.7|2392.8|2388.8|2392.8|2388.8|2392.7|2388.7|1
1655117120000|2022-06-13 10:45:20|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1655117160000|2022-06-13 10:46:00|2393.8|2389.8|2390.3|2386.3|2393.8|2389.8|2390.3|2386.3|25
1655117180000|2022-06-13 10:46:20|||||||||1
1655117210000|2022-06-13 10:46:50|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655117220000|2022-06-13 10:47:00|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|0
1655117230000|2022-06-13 10:47:10|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655117240000|2022-06-13 10:47:20|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1655117260000|2022-06-13 10:47:40|||||||||2
1655117340000|2022-06-13 10:49:00|2388.3|2384.3|2388.8|2384.8|2388.8|2384.8|2388.3|2384.3|20
1655117350000|2022-06-13 10:49:10|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|0
1655117380000|2022-06-13 10:49:40|||||||||3
1655117390000|2022-06-13 10:49:50|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|0
1655117400000|2022-06-13 10:50:00|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|3
1655117410000|2022-06-13 10:50:10|2386.8|2382.8|2386.2|2382.2|2386.8|2382.8|2385.3|2381.3|2
1655117420000|2022-06-13 10:50:20|2387.3|2383.3|2387.3|2383.3|2387.8|2383.8|2387.3|2383.3|8
1655117430000|2022-06-13 10:50:30|2387.8|2383.8|2386.3|2382.3|2387.8|2383.8|2386.3|2382.3|0
1655117470000|2022-06-13 10:51:10|2387.3|2383.3|2387.7|2383.7|2387.7|2383.7|2387.3|2383.3|4
1655117480000|2022-06-13 10:51:20|2388.8|2384.8|2387.8|2383.8|2388.8|2384.8|2387.8|2383.8|2
1655117510000|2022-06-13 10:51:50|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|1
1655117530000|2022-06-13 10:52:10|2385.2|2381.2|2384.8|2380.8|2385.8|2381.8|2384.8|2380.8|3
1655117560000|2022-06-13 10:52:40|2384.7|2380.7|2383.8|2379.8|2384.7|2380.7|2383.8|2379.8|0
1655117570000|2022-06-13 10:52:50|||||||||2
1655117600000|2022-06-13 10:53:20|||||||||1
1655117610000|2022-06-13 10:53:30|2382.8|2378.8|2383.3|2379.3|2383.3|2379.3|2382.8|2378.8|1
1655117620000|2022-06-13 10:53:40|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|3
1655117630000|2022-06-13 10:53:50|2383.3|2379.3|2383.8|2379.8|2383.8|2379.8|2383.3|2379.3|33
1655117650000|2022-06-13 10:54:10|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1655117680000|2022-06-13 10:54:40|2382.8|2378.8|2382.3|2378.3|2382.8|2378.8|2382.3|2378.3|1
1655117690000|2022-06-13 10:54:50|2382.8|2378.8|2383.3|2379.3|2383.3|2379.3|2382.8|2378.8|6
1655117700000|2022-06-13 10:55:00|2383.2|2379.2|2383.3|2379.3|2383.3|2379.3|2383.2|2379.2|0
1655117710000|2022-06-13 10:55:10|2383.2|2379.2|2383.3|2379.3|2383.3|2379.3|2383.2|2379.2|0
1655117740000|2022-06-13 10:55:40|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|0
1655117760000|2022-06-13 10:56:00|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1655117780000|2022-06-13 10:56:20|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|0
1655117810000|2022-06-13 10:56:50|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|0
1655117820000|2022-06-13 10:57:00|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2382.8|2378.8|4
1655117850000|2022-06-13 10:57:30|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|0
1655117860000|2022-06-13 10:57:40|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|0
1655117870000|2022-06-13 10:57:50|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|3
1655117880000|2022-06-13 10:58:00|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|0
1655117960000|2022-06-13 10:59:20|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|4
1655117970000|2022-06-13 10:59:30|2382.3|2378.3|2382.2|2378.2|2382.3|2378.3|2382.2|2378.2|0
1655118000000|2022-06-13 11:00:00|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|0
1655118020000|2022-06-13 11:00:20|2381.3|2377.3|2380.7|2376.7|2381.3|2377.3|2380.7|2376.7|8
1655118030000|2022-06-13 11:00:30|2380.2|2376.2|2380.7|2376.7|2380.7|2376.7|2380.2|2376.2|16
1655118040000|2022-06-13 11:00:40|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1655118050000|2022-06-13 11:00:50|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|10
1655118080000|2022-06-13 11:01:20|||||||||16
1655118120000|2022-06-13 11:02:00|||||||||1
1655118140000|2022-06-13 11:02:20|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|1
1655118270000|2022-06-13 11:04:30|||||||||1
1655118280000|2022-06-13 11:04:40|||||||||1
1655118320000|2022-06-13 11:05:20|2381.3|2377.3|2381.2|2377.2|2381.3|2377.3|2381.2|2377.2|1
1655118330000|2022-06-13 11:05:30|||||||||1
1655118340000|2022-06-13 11:05:40|2381.3|2377.3|2381.2|2377.2|2381.3|2377.3|2381.2|2377.2|0
1655118360000|2022-06-13 11:06:00|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|1
1655118430000|2022-06-13 11:07:10|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1655118450000|2022-06-13 11:07:30|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|4
1655118500000|2022-06-13 11:08:20|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1655118530000|2022-06-13 11:08:50|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1655118570000|2022-06-13 11:09:30|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|3
1655118580000|2022-06-13 11:09:40|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|1
1655118600000|2022-06-13 11:10:00|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|0
1655118610000|2022-06-13 11:10:10|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1655118650000|2022-06-13 11:10:50|||||||||1
1655118660000|2022-06-13 11:11:00|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|0
1655118670000|2022-06-13 11:11:10|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|0
1655118690000|2022-06-13 11:11:30|2383.7|2379.7|2384.7|2380.7|2384.7|2380.7|2383.7|2379.7|2
1655118730000|2022-06-13 11:12:10|2385.2|2381.2|2385.7|2381.7|2385.7|2381.7|2385.2|2381.2|0
1655118740000|2022-06-13 11:12:20|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1655118760000|2022-06-13 11:12:40|||||||||1
1655118770000|2022-06-13 11:12:50|||||||||2
1655118790000|2022-06-13 11:13:10|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|0
1655118810000|2022-06-13 11:13:30|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1655118820000|2022-06-13 11:13:40|||||||||6
1655118840000|2022-06-13 11:14:00|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|0
1655118850000|2022-06-13 11:14:10|2385.2|2381.2|2387.2|2383.2|2387.6|2383.6|2385.2|2381.2|3
1655118870000|2022-06-13 11:14:30|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|1
1655118900000|2022-06-13 11:15:00|||||||||1
1655118940000|2022-06-13 11:15:40|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|0
1655118950000|2022-06-13 11:15:50|2389.2|2385.2|2388.7|2384.7|2389.2|2385.2|2388.7|2384.7|4
1655118960000|2022-06-13 11:16:00|2389.2|2385.2|2388.7|2384.7|2389.2|2385.2|2388.2|2384.2|0
1655118970000|2022-06-13 11:16:10|2388.2|2384.2|2389.2|2385.2|2389.2|2385.2|2388.2|2384.2|0
1655119100000|2022-06-13 11:18:20|2387.7|2383.7|2386.2|2382.2|2387.7|2383.7|2386.2|2382.2|3
1655119110000|2022-06-13 11:18:30|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|0
1655119140000|2022-06-13 11:19:00|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1655119210000|2022-06-13 11:20:10|2389.7|2385.7|2390.7|2386.7|2390.7|2386.7|2389.7|2385.7|2
1655119220000|2022-06-13 11:20:20|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|10
1655119230000|2022-06-13 11:20:30|2390.2|2386.2|2391.7|2387.7|2391.7|2387.7|2390.2|2386.2|5
1655119240000|2022-06-13 11:20:40|2392.4|2388.4|2396.2|2392.2|2396.7|2392.7|2392.4|2388.4|28
1655119250000|2022-06-13 11:20:50|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|0
1655119260000|2022-06-13 11:21:00|2397.1|2393.1|2395.6|2391.6|2397.1|2393.1|2395.6|2391.6|2
1655119270000|2022-06-13 11:21:10|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1655119280000|2022-06-13 11:21:20|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|1
1655119330000|2022-06-13 11:22:10|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|1
1655119340000|2022-06-13 11:22:20|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|0
1655119350000|2022-06-13 11:22:30|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1655119380000|2022-06-13 11:23:00|||||||||2
1655119390000|2022-06-13 11:23:10|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1655119400000|2022-06-13 11:23:20|2394.6|2390.6|2394.2|2390.2|2394.6|2390.6|2394.2|2390.2|0
1655119430000|2022-06-13 11:23:50|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1655119450000|2022-06-13 11:24:10|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1655119460000|2022-06-13 11:24:20|||||||||1
1655119480000|2022-06-13 11:24:40|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1655119560000|2022-06-13 11:26:00|2395.7|2391.7|2397.1|2393.1|2397.1|2393.1|2395.7|2391.7|4
1655119610000|2022-06-13 11:26:50|2396.1|2392.1|2395.1|2391.1|2396.1|2392.1|2395.1|2391.1|1
1655119620000|2022-06-13 11:27:00|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|3
1655119640000|2022-06-13 11:27:20|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|1
1655119680000|2022-06-13 11:28:00|2392.6|2388.6|2393.1|2389.1|2393.1|2389.1|2391.7|2387.7|3
1655119690000|2022-06-13 11:28:10|2394.7|2390.7|2395.1|2391.1|2395.2|2391.2|2394.7|2390.7|5
1655119710000|2022-06-13 11:28:30|||||||||1
1655119760000|2022-06-13 11:29:20|||||||||2
1655119770000|2022-06-13 11:29:30|2395.2|2391.2|2395.6|2391.6|2395.6|2391.6|2395.2|2391.2|0
1655119790000|2022-06-13 11:29:50|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1655119800000|2022-06-13 11:30:00|2394.6|2390.6|2392.7|2388.7|2394.6|2390.6|2392.7|2388.7|3
1655119830000|2022-06-13 11:30:30|2392.6|2388.6|2391.7|2387.7|2392.6|2388.6|2391.7|2387.7|0
1655119850000|2022-06-13 11:30:50|2392.6|2388.6|2392.1|2388.1|2392.6|2388.6|2391.7|2387.7|0
1655119860000|2022-06-13 11:31:00|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|0
1655119900000|2022-06-13 11:31:40|2391.2|2387.2|2390.7|2386.7|2391.2|2387.2|2390.7|2386.7|0
1655119960000|2022-06-13 11:32:40|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|0
1655119970000|2022-06-13 11:32:50|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1655119980000|2022-06-13 11:33:00|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1655119990000|2022-06-13 11:33:10|2390.6|2386.6|2389.6|2385.6|2390.6|2386.6|2389.6|2385.6|0
1655120000000|2022-06-13 11:33:20|2388.7|2384.7|2389.2|2385.2|2389.7|2385.7|2388.7|2384.7|1
1655120040000|2022-06-13 11:34:00|2388.7|2384.7|2387.7|2383.7|2388.7|2384.7|2387.7|2383.7|0
1655120060000|2022-06-13 11:34:20|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|1
1655120070000|2022-06-13 11:34:30|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1655120110000|2022-06-13 11:35:10|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1655120120000|2022-06-13 11:35:20|||||||||3
1655120180000|2022-06-13 11:36:20|||||||||4
1655120190000|2022-06-13 11:36:30|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|1
1655120210000|2022-06-13 11:36:50|2387.2|2383.2|2387.1|2383.1|2387.2|2383.2|2387.1|2383.1|0
1655120280000|2022-06-13 11:38:00|2387.2|2383.2|2387.6|2383.6|2387.6|2383.6|2387.2|2383.2|0
1655120310000|2022-06-13 11:38:30|2387.7|2383.7|2388.2|2384.2|2388.2|2384.2|2387.7|2383.7|3
1655120340000|2022-06-13 11:39:00|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1655120350000|2022-06-13 11:39:10|||||||||4
1655120360000|2022-06-13 11:39:20|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|1
1655120370000|2022-06-13 11:39:30|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|8
1655120380000|2022-06-13 11:39:40|2385.7|2381.7|2387.1|2383.1|2387.7|2383.7|2385.6|2381.6|5
1655120390000|2022-06-13 11:39:50|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.6|2382.6|1
1655120400000|2022-06-13 11:40:00|2386.2|2382.2|2386.7|2382.7|2386.7|2382.7|2386.2|2382.2|0
1655120440000|2022-06-13 11:40:40|||||||||2
1655120470000|2022-06-13 11:41:10|||||||||1
1655120480000|2022-06-13 11:41:20|2386.6|2382.6|2386.7|2382.7|2386.7|2382.7|2386.6|2382.6|0
1655120520000|2022-06-13 11:42:00|||||||||1
1655120570000|2022-06-13 11:42:50|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|5
1655120580000|2022-06-13 11:43:00|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|0
1655120590000|2022-06-13 11:43:10|2386.6|2382.6|2387.6|2383.6|2387.7|2383.7|2385.7|2381.7|8
1655120600000|2022-06-13 11:43:20|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|1
1655120610000|2022-06-13 11:43:30|||||||||2
1655120620000|2022-06-13 11:43:40|||||||||1
1655120630000|2022-06-13 11:43:50|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|3
1655120640000|2022-06-13 11:44:00|2387.2|2383.2|2386.7|2382.7|2387.2|2383.2|2386.7|2382.7|0
1655120650000|2022-06-13 11:44:10|||||||||1
1655120670000|2022-06-13 11:44:30|||||||||2
1655120690000|2022-06-13 11:44:50|||||||||1
1655120700000|2022-06-13 11:45:00|2386.6|2382.6|2386.7|2382.7|2386.7|2382.7|2385.7|2381.7|0
1655120710000|2022-06-13 11:45:10|2386.2|2382.2|2386.7|2382.7|2386.7|2382.7|2386.2|2382.2|5
1655120720000|2022-06-13 11:45:20|2386.2|2382.2|2386.7|2382.7|2386.7|2382.7|2386.2|2382.2|2
1655120740000|2022-06-13 11:45:40|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2
1655120750000|2022-06-13 11:45:50|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2
1655120760000|2022-06-13 11:46:00|2386.6|2382.6|2386.7|2382.7|2386.7|2382.7|2385.7|2381.7|0
1655120780000|2022-06-13 11:46:20|||||||||1
1655120790000|2022-06-13 11:46:30|2385.7|2381.7|2386.7|2382.7|2386.7|2382.7|2385.7|2381.7|4
1655120840000|2022-06-13 11:47:20|2386.6|2382.6|2386.7|2382.7|2386.7|2382.7|2386.6|2382.6|0
1655120860000|2022-06-13 11:47:40|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|3
1655120880000|2022-06-13 11:48:00|||||||||1
1655120890000|2022-06-13 11:48:10|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|0
1655120940000|2022-06-13 11:49:00|2386.6|2382.6|2386.7|2382.7|2386.7|2382.7|2386.6|2382.6|0
1655120980000|2022-06-13 11:49:40|||||||||2
1655120990000|2022-06-13 11:49:50|2386.2|2382.2|2386.2|2382.2|2386.7|2382.7|2386.2|2382.2|1
1655121010000|2022-06-13 11:50:10|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|4
1655121020000|2022-06-13 11:50:20|||||||||1
1655121040000|2022-06-13 11:50:40|2384.7|2380.7|2385.2|2381.2|2385.2|2381.2|2384.7|2380.7|2
1655121060000|2022-06-13 11:51:00|2383.7|2379.7|2382.7|2378.7|2384.7|2380.7|2382.7|2378.7|1
1655121070000|2022-06-13 11:51:10|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|0
1655121090000|2022-06-13 11:51:30|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|0
1655121100000|2022-06-13 11:51:40|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|4
1655121110000|2022-06-13 11:51:50|2382.6|2378.6|2383.6|2379.6|2383.6|2379.6|2382.6|2378.6|187
1655121120000|2022-06-13 11:52:00|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|1
1655121130000|2022-06-13 11:52:10|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1655121180000|2022-06-13 11:53:00|2383.1|2379.1|2383.6|2379.6|2383.6|2379.6|2383.1|2379.1|0
1655121200000|2022-06-13 11:53:20|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|1
1655121220000|2022-06-13 11:53:40|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1655121230000|2022-06-13 11:53:50|||||||||4
1655121250000|2022-06-13 11:54:10|||||||||1
1655121270000|2022-06-13 11:54:30|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1655121290000|2022-06-13 11:54:50|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.1|2380.1|3
1655121300000|2022-06-13 11:55:00|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1655121310000|2022-06-13 11:55:10|2383.1|2379.1|2383.6|2379.6|2383.6|2379.6|2383.1|2379.1|0
1655121350000|2022-06-13 11:55:50|||||||||1
1655121360000|2022-06-13 11:56:00|2383.1|2379.1|2382.6|2378.6|2383.1|2379.1|2382.6|2378.6|0
1655121370000|2022-06-13 11:56:10|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2
1655121390000|2022-06-13 11:56:30|2382.6|2378.6|2384.1|2380.1|2384.1|2380.1|2382.6|2378.6|1
1655121430000|2022-06-13 11:57:10|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.1|2380.1|0
1655121450000|2022-06-13 11:57:30|||||||||4
1655121480000|2022-06-13 11:58:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1655121510000|2022-06-13 11:58:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1655121520000|2022-06-13 11:58:40|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|1
1655121530000|2022-06-13 11:58:50|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.1|2381.1|0
1655121550000|2022-06-13 11:59:10|2386.1|2382.1|2386.2|2382.2|2386.6|2382.6|2386.1|2382.1|1
1655121560000|2022-06-13 11:59:20|2386.1|2382.1|2387.1|2383.1|2387.6|2383.6|2386.1|2382.1|2
1655121570000|2022-06-13 11:59:30|2387.6|2383.6|2387.2|2383.2|2387.6|2383.6|2387.2|2383.2|1
1655121580000|2022-06-13 11:59:40|2387.7|2383.7|2388.1|2384.1|2388.6|2384.6|2387.7|2383.7|0
1655121590000|2022-06-13 11:59:50|2388.2|2384.2|2388.2|2384.2|2389.6|2385.6|2388.1|2384.1|0
1655121600000|2022-06-13 12:00:00|2388.1|2384.1|2387.1|2383.1|2389.6|2385.6|2387.1|2383.1|11
1655121610000|2022-06-13 12:00:10|2387.6|2383.6|2387.6|2383.6|2388.1|2384.1|2387.1|2383.1|7
1655121620000|2022-06-13 12:00:20|2386.6|2382.6|2386.1|2382.1|2387.1|2383.1|2386.1|2382.1|1
1655121630000|2022-06-13 12:00:30|2385.1|2381.1|2384.6|2380.6|2385.1|2381.1|2384.6|2380.6|2
1655121640000|2022-06-13 12:00:40|2385.1|2381.1|2383.1|2379.1|2385.6|2381.6|2383.1|2379.1|2
1655121650000|2022-06-13 12:00:50|2384|2380|2383.1|2379.1|2384.1|2380.1|2383.1|2379.1|3
1655121670000|2022-06-13 12:01:10|2382.1|2378.1|2381.6|2377.6|2382.1|2378.1|2381.6|2377.6|4
1655121700000|2022-06-13 12:01:40|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|1
1655121710000|2022-06-13 12:01:50|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|4
1655121720000|2022-06-13 12:02:00|2380.7|2376.7|2382.1|2378.1|2382.1|2378.1|2380.6|2376.6|20
1655121730000|2022-06-13 12:02:10|2382.2|2378.2|2381.6|2377.6|2382.6|2378.6|2381.6|2377.6|1
1655121740000|2022-06-13 12:02:20|2382.6|2378.6|2381.2|2377.2|2382.6|2378.6|2381.1|2377.1|0
1655121750000|2022-06-13 12:02:30|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1655121760000|2022-06-13 12:02:40|2381.1|2377.1|2380.6|2376.6|2381.1|2377.1|2380.6|2376.6|0
1655121770000|2022-06-13 12:02:50|2381.6|2377.6|2380.6|2376.6|2381.6|2377.6|2380.6|2376.6|4
1655121780000|2022-06-13 12:03:00|2380.1|2376.1|2379.7|2375.7|2380.1|2376.1|2379.7|2375.7|0
1655121790000|2022-06-13 12:03:10|2380.6|2376.6|2382.2|2378.2|2382.2|2378.2|2380.6|2376.6|2
1655121810000|2022-06-13 12:03:30|2382.6|2378.6|2382.2|2378.2|2383.6|2379.6|2382.2|2378.2|1
1655121820000|2022-06-13 12:03:40|2381.6|2377.6|2382.6|2378.6|2382.6|2378.6|2381.6|2377.6|0
1655121840000|2022-06-13 12:04:00|||||||||1
1655121850000|2022-06-13 12:04:10|||||||||1
1655121860000|2022-06-13 12:04:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1655121880000|2022-06-13 12:04:40|2381.1|2377.1|2380.6|2376.6|2381.1|2377.1|2380.6|2376.6|1
1655121890000|2022-06-13 12:04:50|2380.1|2376.1|2380.1|2376.1|2380.2|2376.2|2380.1|2376.1|0
1655121900000|2022-06-13 12:05:00|||||||||4
1655121910000|2022-06-13 12:05:10|2380.2|2376.2|2380.2|2376.2|2381.6|2377.6|2380.2|2376.2|1
1655121930000|2022-06-13 12:05:30|2380.6|2376.6|2380.6|2376.6|2381.1|2377.1|2380.6|2376.6|0
1655121950000|2022-06-13 12:05:50|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1655121960000|2022-06-13 12:06:00|2381.7|2377.7|2382.6|2378.6|2382.6|2378.6|2381.7|2377.7|7
1655121970000|2022-06-13 12:06:10|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1655122020000|2022-06-13 12:07:00|2381.2|2377.2|2380.6|2376.6|2381.2|2377.2|2380.6|2376.6|0
1655122060000|2022-06-13 12:07:40|||||||||2
1655122090000|2022-06-13 12:08:10|||||||||2
1655122110000|2022-06-13 12:08:30|||||||||1
1655122120000|2022-06-13 12:08:40|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|4
1655122130000|2022-06-13 12:08:50|2380.1|2376.1|2379.6|2375.6|2380.1|2376.1|2379.6|2375.6|4
1655122160000|2022-06-13 12:09:20|||||||||9
1655122170000|2022-06-13 12:09:30|||||||||3
1655122200000|2022-06-13 12:10:00|2378.1|2374.1|2376.7|2372.7|2378.1|2374.1|2376.7|2372.7|21
1655122210000|2022-06-13 12:10:10|2377.2|2373.2|2378.1|2374.1|2378.1|2374.1|2377.2|2373.2|1
1655122230000|2022-06-13 12:10:30|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|1
1655122240000|2022-06-13 12:10:40|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|7
1655122250000|2022-06-13 12:10:50|2378.6|2374.6|2379.7|2375.7|2379.7|2375.7|2378.6|2374.6|11
1655122260000|2022-06-13 12:11:00|2379.6|2375.6|2379.2|2375.2|2379.6|2375.6|2379.2|2375.2|4
1655122290000|2022-06-13 12:11:30|2379.6|2375.6|2380.2|2376.2|2380.7|2376.7|2379.6|2375.6|8
1655122300000|2022-06-13 12:11:40|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|1
1655122310000|2022-06-13 12:11:50|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1655122340000|2022-06-13 12:12:20|||||||||5
1655122360000|2022-06-13 12:12:40|2382.7|2378.7|2384.7|2380.7|2384.7|2380.7|2382.7|2378.7|7
1655122370000|2022-06-13 12:12:50|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1655122380000|2022-06-13 12:13:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|1
1655122390000|2022-06-13 12:13:10|||||||||1
1655122410000|2022-06-13 12:13:30|||||||||2
1655122430000|2022-06-13 12:13:50|||||||||1
1655122440000|2022-06-13 12:14:00|||||||||1
1655122470000|2022-06-13 12:14:30|2386.1|2382.1|2386.6|2382.6|2386.6|2382.6|2386.1|2382.1|8
1655122480000|2022-06-13 12:14:40|2386.1|2382.1|2385.6|2381.6|2386.1|2382.1|2385.6|2381.6|2
1655122490000|2022-06-13 12:14:50|2383.2|2379.2|2382.6|2378.6|2383.2|2379.2|2382.6|2378.6|4
1655122510000|2022-06-13 12:15:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|1
1655122520000|2022-06-13 12:15:20|2382.6|2378.6|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|0
1655122530000|2022-06-13 12:15:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1655122540000|2022-06-13 12:15:40|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|1
1655122560000|2022-06-13 12:16:00|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.2|2378.2|117
1655122570000|2022-06-13 12:16:10|||||||||2
1655122600000|2022-06-13 12:16:40|||||||||1
1655122610000|2022-06-13 12:16:50|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1655122620000|2022-06-13 12:17:00|2381.6|2377.6|2382.2|2378.2|2382.2|2378.2|2381.6|2377.6|1
1655122630000|2022-06-13 12:17:10|||||||||1
1655122660000|2022-06-13 12:17:40|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1655122670000|2022-06-13 12:17:50|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1655122680000|2022-06-13 12:18:00|||||||||1
1655122720000|2022-06-13 12:18:40|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1655122730000|2022-06-13 12:18:50|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2
1655122770000|2022-06-13 12:19:30|2380.1|2376.1|2379.6|2375.6|2380.1|2376.1|2379.6|2375.6|2
1655122780000|2022-06-13 12:19:40|2379.1|2375.1|2379.6|2375.6|2379.6|2375.6|2378.6|2374.6|7
1655122800000|2022-06-13 12:20:00|2378.6|2374.6|2379.6|2375.6|2379.6|2375.6|2378.6|2374.6|0
1655122820000|2022-06-13 12:20:20|||||||||2
1655122850000|2022-06-13 12:20:50|2380.6|2376.6|2380.2|2376.2|2380.6|2376.6|2380.2|2376.2|86
1655122860000|2022-06-13 12:21:00|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2
1655122870000|2022-06-13 12:21:10|||||||||2
1655122880000|2022-06-13 12:21:20|||||||||1
1655122890000|2022-06-13 12:21:30|||||||||1
1655122920000|2022-06-13 12:22:00|||||||||1
1655122940000|2022-06-13 12:22:20|||||||||1
1655122950000|2022-06-13 12:22:30|||||||||1
1655122960000|2022-06-13 12:22:40|||||||||1
1655122970000|2022-06-13 12:22:50|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|12
1655123000000|2022-06-13 12:23:20|||||||||2
1655123020000|2022-06-13 12:23:40|||||||||2
1655123030000|2022-06-13 12:23:50|||||||||3
1655123040000|2022-06-13 12:24:00|||||||||3
1655123050000|2022-06-13 12:24:10|2378.6|2374.6|2378.2|2374.2|2378.7|2374.7|2377.7|2373.7|2
1655123060000|2022-06-13 12:24:20|2379.2|2375.2|2381.7|2377.7|2381.7|2377.7|2378.7|2374.7|11
1655123070000|2022-06-13 12:24:30|||||||||1
1655123080000|2022-06-13 12:24:40|2381.8|2377.8|2384.8|2380.8|2384.8|2380.8|2381.8|2377.8|3
1655123090000|2022-06-13 12:24:50|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|5
1655123100000|2022-06-13 12:25:00|2385.6|2381.6|2384.2|2380.2|2385.6|2381.6|2384.2|2380.2|2
1655123110000|2022-06-13 12:25:10|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2
1655123120000|2022-06-13 12:25:20|||||||||4
1655123130000|2022-06-13 12:25:30|||||||||1
1655123140000|2022-06-13 12:25:40|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|3
1655123150000|2022-06-13 12:25:50|||||||||2
1655123160000|2022-06-13 12:26:00|2381.8|2377.8|2381.2|2377.2|2381.8|2377.8|2381.2|2377.2|2
1655123170000|2022-06-13 12:26:10|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2
1655123180000|2022-06-13 12:26:20|2381.6|2377.6|2381.2|2377.2|2381.6|2377.6|2381.2|2377.2|1
1655123190000|2022-06-13 12:26:30|2380.7|2376.7|2379.7|2375.7|2380.7|2376.7|2379.7|2375.7|2
1655123200000|2022-06-13 12:26:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|1
1655123210000|2022-06-13 12:26:50|2379.7|2375.7|2379.7|2375.7|2380.2|2376.2|2379.7|2375.7|1
1655123220000|2022-06-13 12:27:00|2379.2|2375.2|2379.7|2375.7|2379.7|2375.7|2379.2|2375.2|3
1655123230000|2022-06-13 12:27:10|2379.2|2375.2|2378.2|2374.2|2379.2|2375.2|2378.2|2374.2|8
1655123240000|2022-06-13 12:27:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.2|2374.2|1
1655123250000|2022-06-13 12:27:30|2378.2|2374.2|2378.7|2374.7|2378.7|2374.7|2378.2|2374.2|1
1655123260000|2022-06-13 12:27:40|2378.2|2374.2|2378.7|2374.7|2378.7|2374.7|2378.2|2374.2|2
1655123270000|2022-06-13 12:27:50|2378.2|2374.2|2378.7|2374.7|2378.7|2374.7|2377.7|2373.7|2
1655123280000|2022-06-13 12:28:00|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|264
1655123290000|2022-06-13 12:28:10|||||||||1
1655123300000|2022-06-13 12:28:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1655123310000|2022-06-13 12:28:30|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|1
1655123320000|2022-06-13 12:28:40|||||||||3
1655123330000|2022-06-13 12:28:50|||||||||2
1655123340000|2022-06-13 12:29:00|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|10
1655123350000|2022-06-13 12:29:10|2380.3|2376.3|2380.8|2376.8|2380.8|2376.8|2380.3|2376.3|10
1655123360000|2022-06-13 12:29:20|2380.7|2376.7|2379.8|2375.8|2380.7|2376.7|2379.8|2375.8|0
1655123370000|2022-06-13 12:29:30|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2
1655123390000|2022-06-13 12:29:50|||||||||1
1655123400000|2022-06-13 12:30:00|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|1
1655123410000|2022-06-13 12:30:10|2380.7|2376.7|2378.8|2374.8|2380.7|2376.7|2378.8|2374.8|8
1655123420000|2022-06-13 12:30:20|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|4
1655123440000|2022-06-13 12:30:40|||||||||2
1655123450000|2022-06-13 12:30:50|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2
1655123460000|2022-06-13 12:31:00|2378.8|2374.8|2377.8|2373.8|2378.8|2374.8|2377.8|2373.8|5
1655123470000|2022-06-13 12:31:10|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|5
1655123480000|2022-06-13 12:31:20|||||||||1
1655123490000|2022-06-13 12:31:30|2380.3|2376.3|2380.8|2376.8|2380.8|2376.8|2379.8|2375.8|5
1655123500000|2022-06-13 12:31:40|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1655123520000|2022-06-13 12:32:00|2379.7|2375.7|2379.8|2375.8|2379.8|2375.8|2379.7|2375.7|4
1655123530000|2022-06-13 12:32:10|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|1
1655123540000|2022-06-13 12:32:20|2382.8|2378.8|2381.8|2377.8|2382.8|2378.8|2381.8|2377.8|0
1655123550000|2022-06-13 12:32:30|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1655123560000|2022-06-13 12:32:40|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|0
1655123570000|2022-06-13 12:32:50|2381.9|2377.9|2382.8|2378.8|2383.3|2379.3|2381.9|2377.9|1
1655123580000|2022-06-13 12:33:00|2382.3|2378.3|2383.3|2379.3|2383.3|2379.3|2382.3|2378.3|4
1655123590000|2022-06-13 12:33:10|2383.8|2379.8|2384.8|2380.8|2384.8|2380.8|2383.8|2379.8|10
1655123600000|2022-06-13 12:33:20|||||||||1
1655123610000|2022-06-13 12:33:30|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.3|2379.3|5
1655123620000|2022-06-13 12:33:40|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|10
1655123630000|2022-06-13 12:33:50|||||||||1
1655123640000|2022-06-13 12:34:00|2382.7|2378.7|2381.8|2377.8|2382.7|2378.7|2381.8|2377.8|7
1655123650000|2022-06-13 12:34:10|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|0
1655123670000|2022-06-13 12:34:30|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|0
1655123680000|2022-06-13 12:34:40|2381.8|2377.8|2382.8|2378.8|2382.8|2378.8|2381.8|2377.8|2
1655123690000|2022-06-13 12:34:50|2381.8|2377.8|2380.8|2376.8|2381.8|2377.8|2380.8|2376.8|39
1655123700000|2022-06-13 12:35:00|2381.3|2377.3|2380.8|2376.8|2381.3|2377.3|2380.8|2376.8|0
1655123710000|2022-06-13 12:35:10|2381.8|2377.8|2382.7|2378.7|2382.7|2378.7|2381.8|2377.8|0
1655123720000|2022-06-13 12:35:20|2382.8|2378.8|2381.3|2377.3|2382.8|2378.8|2381.3|2377.3|4
1655123740000|2022-06-13 12:35:40|2381.8|2377.8|2382.3|2378.3|2382.3|2378.3|2381.8|2377.8|0
1655123750000|2022-06-13 12:35:50|2383.3|2379.3|2382.8|2378.8|2384.3|2380.3|2382.8|2378.8|14
1655123760000|2022-06-13 12:36:00|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|1
1655123770000|2022-06-13 12:36:10|2381.8|2377.8|2382.3|2378.3|2382.3|2378.3|2381.8|2377.8|3
1655123780000|2022-06-13 12:36:20|2381.8|2377.8|2382.3|2378.3|2382.3|2378.3|2381.8|2377.8|1
1655123790000|2022-06-13 12:36:30|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|1
1655123810000|2022-06-13 12:36:50|2381.3|2377.3|2380.8|2376.8|2381.3|2377.3|2380.8|2376.8|1
1655123820000|2022-06-13 12:37:00|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1655123830000|2022-06-13 12:37:10|2380.7|2376.7|2380.8|2376.8|2380.8|2376.8|2380.7|2376.7|7
1655123840000|2022-06-13 12:37:20|||||||||2
1655123860000|2022-06-13 12:37:40|2382.3|2378.3|2381.3|2377.3|2382.3|2378.3|2381.3|2377.3|6
1655123870000|2022-06-13 12:37:50|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|11
1655123890000|2022-06-13 12:38:10|||||||||1
1655123910000|2022-06-13 12:38:30|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|0
1655123930000|2022-06-13 12:38:50|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|3
1655123940000|2022-06-13 12:39:00|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1655123950000|2022-06-13 12:39:10|||||||||1
1655123990000|2022-06-13 12:39:50|2381.8|2377.8|2381.3|2377.3|2381.8|2377.8|2381.3|2377.3|1
1655124000000|2022-06-13 12:40:00|2380.8|2376.8|2379.8|2375.8|2380.8|2376.8|2379.8|2375.8|1
1655124020000|2022-06-13 12:40:20|||||||||36
1655124050000|2022-06-13 12:40:50|2381.3|2377.3|2379.8|2375.8|2381.3|2377.3|2379.8|2375.8|2
1655124060000|2022-06-13 12:41:00|2379.3|2375.3|2378.8|2374.8|2379.3|2375.3|2378.8|2374.8|3
1655124080000|2022-06-13 12:41:20|||||||||2
1655124090000|2022-06-13 12:41:30|||||||||1
1655124100000|2022-06-13 12:41:40|||||||||1
1655124110000|2022-06-13 12:41:50|||||||||10
1655124120000|2022-06-13 12:42:00|||||||||2
1655124130000|2022-06-13 12:42:10|2377.9|2373.9|2378.9|2374.9|2378.9|2374.9|2377.8|2373.8|21
1655124140000|2022-06-13 12:42:20|||||||||3
1655124160000|2022-06-13 12:42:40|||||||||2
1655124180000|2022-06-13 12:43:00|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.8|2373.8|7
1655124210000|2022-06-13 12:43:30|||||||||2
1655124220000|2022-06-13 12:43:40|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2
1655124230000|2022-06-13 12:43:50|||||||||3
1655124240000|2022-06-13 12:44:00|2377.9|2373.9|2377.8|2373.8|2377.9|2373.9|2377.8|2373.8|2
1655124250000|2022-06-13 12:44:10|2379.7|2375.7|2378.9|2374.9|2379.8|2375.8|2378.8|2374.8|2
1655124260000|2022-06-13 12:44:20|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2
1655124270000|2022-06-13 12:44:30|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1655124280000|2022-06-13 12:44:40|2377.9|2373.9|2377.8|2373.8|2378.9|2374.9|2377.8|2373.8|0
1655124290000|2022-06-13 12:44:50|||||||||1
1655124300000|2022-06-13 12:45:00|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|1
1655124310000|2022-06-13 12:45:10|2376.9|2372.9|2376.8|2372.8|2376.9|2372.9|2376.8|2372.8|7
1655124330000|2022-06-13 12:45:30|||||||||16
1655124340000|2022-06-13 12:45:40|||||||||2
1655124350000|2022-06-13 12:45:50|2376.9|2372.9|2375.3|2371.3|2376.9|2372.9|2373.8|2369.8|6
1655124360000|2022-06-13 12:46:00|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2373.8|2369.8|2
1655124390000|2022-06-13 12:46:30|||||||||2
1655124400000|2022-06-13 12:46:40|2375.9|2371.9|2374.8|2370.8|2375.9|2371.9|2374.8|2370.8|8
1655124410000|2022-06-13 12:46:50|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|4
1655124420000|2022-06-13 12:47:00|2374.4|2370.4|2373.9|2369.9|2374.8|2370.8|2373.9|2369.9|1
1655124430000|2022-06-13 12:47:10|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.4|2369.4|9
1655124440000|2022-06-13 12:47:20|2373.9|2369.9|2374.9|2370.9|2374.9|2370.9|2373.9|2369.9|20
1655124450000|2022-06-13 12:47:30|2374.8|2370.8|2374.8|2370.8|2374.9|2370.9|2374.8|2370.8|1
1655124460000|2022-06-13 12:47:40|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|0
1655124470000|2022-06-13 12:47:50|2374.3|2370.3|2374.8|2370.8|2374.9|2370.9|2373.9|2369.9|1
1655124480000|2022-06-13 12:48:00|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1655124500000|2022-06-13 12:48:20|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|1
1655124510000|2022-06-13 12:48:30|2374.9|2370.9|2374.8|2370.8|2374.9|2370.9|2374.8|2370.8|0
1655124520000|2022-06-13 12:48:40|2375.8|2371.8|2375.9|2371.9|2375.9|2371.9|2375.8|2371.8|3
1655124530000|2022-06-13 12:48:50|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|1
1655124540000|2022-06-13 12:49:00|2374.9|2370.9|2374.8|2370.8|2374.9|2370.9|2374.8|2370.8|39
1655124550000|2022-06-13 12:49:10|2373.8|2369.8|2372.7|2368.7|2373.8|2369.8|2372.7|2368.7|18
1655124560000|2022-06-13 12:49:20|2372.3|2368.3|2372.7|2368.7|2372.7|2368.7|2372.3|2368.3|2
1655124570000|2022-06-13 12:49:30|2372.3|2368.3|2372.2|2368.2|2372.3|2368.3|2372.2|2368.2|1
1655124580000|2022-06-13 12:49:40|2371.8|2367.8|2372.2|2368.2|2372.3|2368.3|2371.8|2367.8|3
1655124590000|2022-06-13 12:49:50|2371.7|2367.7|2370.7|2366.7|2371.7|2367.7|2370.7|2366.7|20
1655124600000|2022-06-13 12:50:00|2370.8|2366.8|2372.8|2368.8|2372.8|2368.8|2370.8|2366.8|2
1655124610000|2022-06-13 12:50:10|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|0
1655124620000|2022-06-13 12:50:20|2372.2|2368.2|2372.3|2368.3|2372.3|2368.3|2372.2|2368.2|1
1655124630000|2022-06-13 12:50:30|2373.8|2369.8|2372.7|2368.7|2373.8|2369.8|2372.2|2368.2|20
1655124640000|2022-06-13 12:50:40|2372.8|2368.8|2372.7|2368.7|2372.8|2368.8|2372.7|2368.7|5
1655124650000|2022-06-13 12:50:50|2372.2|2368.2|2372.7|2368.7|2372.7|2368.7|2372.2|2368.2|0
1655124660000|2022-06-13 12:51:00|2372.8|2368.8|2373.8|2369.8|2373.8|2369.8|2372.8|2368.8|16
1655124670000|2022-06-13 12:51:10|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1655124700000|2022-06-13 12:51:40|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|1
1655124710000|2022-06-13 12:51:50|2373.7|2369.7|2373.8|2369.8|2373.8|2369.8|2373.7|2369.7|1
1655124720000|2022-06-13 12:52:00|2373.7|2369.7|2372.8|2368.8|2373.7|2369.7|2372.8|2368.8|0
1655124730000|2022-06-13 12:52:10|2373.8|2369.8|2373.3|2369.3|2373.8|2369.8|2373.3|2369.3|150
1655124740000|2022-06-13 12:52:20|2372.8|2368.8|2372.9|2368.9|2373.9|2369.9|2372.8|2368.8|6
1655124750000|2022-06-13 12:52:30|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|0
1655124760000|2022-06-13 12:52:40|||||||||5
1655124790000|2022-06-13 12:53:10|||||||||1
1655124800000|2022-06-13 12:53:20|2372.9|2368.9|2374.8|2370.8|2374.8|2370.8|2372.9|2368.9|2
1655124810000|2022-06-13 12:53:30|||||||||2
1655124850000|2022-06-13 12:54:10|||||||||3
1655124890000|2022-06-13 12:54:50|2373.9|2369.9|2373.8|2369.8|2373.9|2369.9|2373.8|2369.8|5
1655124900000|2022-06-13 12:55:00|2372.8|2368.8|2373.3|2369.3|2373.8|2369.8|2372.8|2368.8|3
1655124910000|2022-06-13 12:55:10|2373.8|2369.8|2374.8|2370.8|2374.8|2370.8|2373.8|2369.8|8
1655124930000|2022-06-13 12:55:30|||||||||3
1655124940000|2022-06-13 12:55:40|2375.8|2371.8|2375.3|2371.3|2375.8|2371.8|2375.3|2371.3|4
1655124950000|2022-06-13 12:55:50|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2
1655124960000|2022-06-13 12:56:00|||||||||1
1655124990000|2022-06-13 12:56:30|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|1
1655125000000|2022-06-13 12:56:40|||||||||1
1655125010000|2022-06-13 12:56:50|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|6
1655125020000|2022-06-13 12:57:00|2374.9|2370.9|2374.8|2370.8|2375.8|2371.8|2374.8|2370.8|13
1655125060000|2022-06-13 12:57:40|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|7
1655125070000|2022-06-13 12:57:50|2375.9|2371.9|2375.7|2371.7|2375.9|2371.9|2375.7|2371.7|19
1655125080000|2022-06-13 12:58:00|2375.2|2371.2|2374.8|2370.8|2375.2|2371.2|2374.7|2370.7|7
1655125090000|2022-06-13 12:58:10|2374.7|2370.7|2373.7|2369.7|2374.7|2370.7|2373.7|2369.7|7
1655125100000|2022-06-13 12:58:20|||||||||3
1655125110000|2022-06-13 12:58:30|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|1
1655125130000|2022-06-13 12:58:50|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1655125140000|2022-06-13 12:59:00|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|0
1655125150000|2022-06-13 12:59:10|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|1
1655125160000|2022-06-13 12:59:20|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|0
1655125180000|2022-06-13 12:59:40|2373.8|2369.8|2373.3|2369.3|2373.8|2369.8|2373.3|2369.3|1
1655125190000|2022-06-13 12:59:50|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|1
1655125200000|2022-06-13 13:00:00|2373.3|2369.3|2374.3|2370.3|2374.3|2370.3|2373.3|2369.3|11
1655125210000|2022-06-13 13:00:10|2374.8|2370.8|2373.7|2369.7|2374.8|2370.8|2373.7|2369.7|5
1655125220000|2022-06-13 13:00:20|2372.7|2368.7|2371.8|2367.8|2372.7|2368.7|2371.8|2367.8|2
1655125230000|2022-06-13 13:00:30|||||||||1
1655125250000|2022-06-13 13:00:50|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|3
1655125260000|2022-06-13 13:01:00|2370.9|2366.9|2371.3|2367.3|2371.8|2367.8|2370.9|2366.9|10
1655125270000|2022-06-13 13:01:10|2371.8|2367.8|2370.8|2366.8|2371.8|2367.8|2370.8|2366.8|36
1655125280000|2022-06-13 13:01:20|||||||||18
1655125290000|2022-06-13 13:01:30|||||||||28
1655125300000|2022-06-13 13:01:40|||||||||3
1655125310000|2022-06-13 13:01:50|||||||||1
1655125320000|2022-06-13 13:02:00|||||||||4
1655125340000|2022-06-13 13:02:20|||||||||2
1655125350000|2022-06-13 13:02:30|||||||||4
1655125360000|2022-06-13 13:02:40|||||||||23
1655125370000|2022-06-13 13:02:50|2370.7|2366.7|2370.8|2366.8|2370.8|2366.8|2370.7|2366.7|8
1655125380000|2022-06-13 13:03:00|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|42
1655125390000|2022-06-13 13:03:10|||||||||39
1655125400000|2022-06-13 13:03:20|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.7|2366.7|8
1655125410000|2022-06-13 13:03:30|2370.7|2366.7|2370.7|2366.7|2370.8|2366.8|2370.7|2366.7|0
1655125420000|2022-06-13 13:03:40|2371.8|2367.8|2370.8|2366.8|2371.8|2367.8|2370.8|2366.8|4
1655125430000|2022-06-13 13:03:50|||||||||21
1655125440000|2022-06-13 13:04:00|||||||||2
1655125450000|2022-06-13 13:04:10|||||||||4
1655125460000|2022-06-13 13:04:20|||||||||12
1655125470000|2022-06-13 13:04:30|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|50
1655125480000|2022-06-13 13:04:40|2369.7|2365.7|2368.7|2364.7|2369.8|2365.8|2368.7|2364.7|30
1655125490000|2022-06-13 13:04:50|||||||||35
1655125500000|2022-06-13 13:05:00|2367.7|2363.7|2367.2|2363.2|2367.7|2363.7|2367.2|2363.2|28
1655125510000|2022-06-13 13:05:10|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|47
1655125520000|2022-06-13 13:05:20|2366.6|2362.6|2365.6|2361.6|2366.6|2362.6|2365.6|2361.6|117
1655125530000|2022-06-13 13:05:30|||||||||5
1655125540000|2022-06-13 13:05:40|2367.7|2363.7|2368.6|2364.6|2368.6|2364.6|2367.7|2363.7|3
1655125560000|2022-06-13 13:06:00|2369.7|2365.7|2369.2|2365.2|2369.7|2365.7|2369.2|2365.2|2
1655125570000|2022-06-13 13:06:10|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1655125580000|2022-06-13 13:06:20|2370.1|2366.1|2370.2|2366.2|2370.7|2366.7|2370.1|2366.1|8
1655125590000|2022-06-13 13:06:30|2370.6|2366.6|2369.7|2365.7|2370.6|2366.6|2369.7|2365.7|2
1655125600000|2022-06-13 13:06:40|2370.2|2366.2|2369.7|2365.7|2370.2|2366.2|2369.7|2365.7|0
1655125610000|2022-06-13 13:06:50|||||||||1
1655125620000|2022-06-13 13:07:00|2370.7|2366.7|2370.2|2366.2|2370.7|2366.7|2370.2|2366.2|2
1655125630000|2022-06-13 13:07:10|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|0
1655125690000|2022-06-13 13:08:10|2369.7|2365.7|2369.7|2365.7|2370.2|2366.2|2369.7|2365.7|3
1655125700000|2022-06-13 13:08:20|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|0
1655125740000|2022-06-13 13:09:00|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|69
1655125750000|2022-06-13 13:09:10|||||||||6
1655125760000|2022-06-13 13:09:20|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|30
1655125770000|2022-06-13 13:09:30|2372.7|2368.7|2372.2|2368.2|2373.2|2369.2|2372.2|2368.2|4
1655125780000|2022-06-13 13:09:40|2371.3|2367.3|2371.2|2367.2|2371.3|2367.3|2371.2|2367.2|3
1655125800000|2022-06-13 13:10:00|2370.7|2366.7|2372.3|2368.3|2372.3|2368.3|2370.7|2366.7|7
1655125810000|2022-06-13 13:10:10|2373.3|2369.3|2373.2|2369.2|2373.3|2369.3|2373.2|2369.2|0
1655125820000|2022-06-13 13:10:20|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|1
1655125830000|2022-06-13 13:10:30|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|0
1655125840000|2022-06-13 13:10:40|2372.3|2368.3|2372.2|2368.2|2372.3|2368.3|2372.2|2368.2|0
1655125850000|2022-06-13 13:10:50|||||||||1
1655125870000|2022-06-13 13:11:10|2372.3|2368.3|2372.2|2368.2|2372.3|2368.3|2372.2|2368.2|0
1655125880000|2022-06-13 13:11:20|||||||||2
1655125900000|2022-06-13 13:11:40|2371.7|2367.7|2370.2|2366.2|2371.7|2367.7|2370.2|2366.2|8
1655125910000|2022-06-13 13:11:50|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1655125920000|2022-06-13 13:12:00|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2
1655125930000|2022-06-13 13:12:10|2370.8|2366.8|2370.7|2366.7|2370.8|2366.8|2370.7|2366.7|3
1655125940000|2022-06-13 13:12:20|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|1
1655125960000|2022-06-13 13:12:40|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|0
1655126000000|2022-06-13 13:13:20|||||||||1
1655126030000|2022-06-13 13:13:50|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|1
1655126040000|2022-06-13 13:14:00|2371.7|2367.7|2372.3|2368.3|2372.3|2368.3|2371.7|2367.7|3
1655126050000|2022-06-13 13:14:10|2372.8|2368.8|2371.3|2367.3|2372.8|2368.8|2371.3|2367.3|5
1655126100000|2022-06-13 13:15:00|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|0
1655126120000|2022-06-13 13:15:20|2370.3|2366.3|2368.7|2364.7|2370.3|2366.3|2368.2|2364.2|4
1655126160000|2022-06-13 13:16:00|2368.8|2364.8|2370.7|2366.7|2370.7|2366.7|2368.8|2364.8|1
1655126220000|2022-06-13 13:17:00|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|1
1655126270000|2022-06-13 13:17:50|||||||||1
1655126290000|2022-06-13 13:18:10|||||||||2
1655126300000|2022-06-13 13:18:20|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|6
1655126310000|2022-06-13 13:18:30|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1655126320000|2022-06-13 13:18:40|||||||||1
1655126340000|2022-06-13 13:19:00|2369.9|2365.9|2371.8|2367.8|2372.7|2368.7|2369.9|2365.9|3
1655126350000|2022-06-13 13:19:10|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|0
1655126370000|2022-06-13 13:19:30|||||||||2
1655126390000|2022-06-13 13:19:50|||||||||42
1655126400000|2022-06-13 13:20:00|||||||||1
1655126410000|2022-06-13 13:20:10|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|0
1655126420000|2022-06-13 13:20:20|||||||||2
1655126450000|2022-06-13 13:20:50|||||||||1
1655126480000|2022-06-13 13:21:20|2371.7|2367.7|2371.7|2367.7|2372.3|2368.3|2371.7|2367.7|0
1655126490000|2022-06-13 13:21:30|2370.8|2366.8|2370.7|2366.7|2370.8|2366.8|2370.7|2366.7|1
1655126500000|2022-06-13 13:21:40|2370.2|2366.2|2370.3|2366.3|2370.3|2366.3|2370.2|2366.2|0
1655126510000|2022-06-13 13:21:50|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|0
1655126520000|2022-06-13 13:22:00|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|0
1655126530000|2022-06-13 13:22:10|||||||||1
1655126550000|2022-06-13 13:22:30|2370.3|2366.3|2370.2|2366.2|2370.3|2366.3|2370.2|2366.2|0
1655126560000|2022-06-13 13:22:40|2369.3|2365.3|2369.7|2365.7|2369.7|2365.7|2369.3|2365.3|1
1655126580000|2022-06-13 13:23:00|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|0
1655126600000|2022-06-13 13:23:20|||||||||1
1655126640000|2022-06-13 13:24:00|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|1
1655126650000|2022-06-13 13:24:10|2368.2|2364.2|2368.7|2364.7|2368.8|2364.8|2368.2|2364.2|2
1655126670000|2022-06-13 13:24:30|2368.2|2364.2|2368.3|2364.3|2368.3|2364.3|2368.2|2364.2|1
1655126690000|2022-06-13 13:24:50|2368.2|2364.2|2367.8|2363.8|2368.2|2364.2|2367.8|2363.8|0
1655126700000|2022-06-13 13:25:00|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|0
1655126730000|2022-06-13 13:25:30|2368.8|2364.8|2371.2|2367.2|2371.2|2367.2|2368.8|2364.8|1
1655126740000|2022-06-13 13:25:40|2370.8|2366.8|2370.3|2366.3|2370.8|2366.8|2370.3|2366.3|6
1655126760000|2022-06-13 13:26:00|2370.8|2366.8|2370.7|2366.7|2370.8|2366.8|2370.7|2366.7|1
1655126770000|2022-06-13 13:26:10|||||||||2
1655126830000|2022-06-13 13:27:10|||||||||1
1655126840000|2022-06-13 13:27:20|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1655126880000|2022-06-13 13:28:00|2369.8|2365.8|2371.7|2367.7|2372.7|2368.7|2369.8|2365.8|25
1655126950000|2022-06-13 13:29:10|2370.7|2366.7|2371.2|2367.2|2371.7|2367.7|2370.7|2366.7|2
1655126960000|2022-06-13 13:29:20|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|0
1655126990000|2022-06-13 13:29:50|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|4
1655127000000|2022-06-13 13:30:00|2369.7|2365.7|2368.8|2364.8|2369.7|2365.7|2368.8|2364.8|7
1655127010000|2022-06-13 13:30:10|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|0
1655127020000|2022-06-13 13:30:20|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|0
1655127030000|2022-06-13 13:30:30|2369.8|2365.8|2369.3|2365.3|2369.8|2365.8|2369.3|2365.3|5
1655127050000|2022-06-13 13:30:50|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|4
1655127060000|2022-06-13 13:31:00|2367.8|2363.8|2367.8|2363.8|2368.7|2364.7|2367.8|2363.8|8
1655127070000|2022-06-13 13:31:10|2367.7|2363.7|2367.3|2363.3|2367.7|2363.7|2367.3|2363.3|4
1655127080000|2022-06-13 13:31:20|2366.8|2362.8|2367.3|2363.3|2367.3|2363.3|2366.8|2362.8|0
1655127090000|2022-06-13 13:31:30|2368.7|2364.7|2367.7|2363.7|2368.7|2364.7|2367.7|2363.7|12
1655127100000|2022-06-13 13:31:40|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1655127120000|2022-06-13 13:32:00|||||||||6
1655127130000|2022-06-13 13:32:10|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2
1655127140000|2022-06-13 13:32:20|2368.8|2364.8|2371.7|2367.7|2371.8|2367.8|2368.8|2364.8|14
1655127150000|2022-06-13 13:32:30|2371.2|2367.2|2370.7|2366.7|2371.2|2367.2|2370.7|2366.7|5
1655127170000|2022-06-13 13:32:50|2371.8|2367.8|2371.3|2367.3|2371.8|2367.8|2371.2|2367.2|1
1655127180000|2022-06-13 13:33:00|2370.8|2366.8|2371.2|2367.2|2371.2|2367.2|2370.7|2366.7|7
1655127190000|2022-06-13 13:33:10|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|1
1655127210000|2022-06-13 13:33:30|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|8
1655127220000|2022-06-13 13:33:40|2373.2|2369.2|2371.7|2367.7|2373.2|2369.2|2371.7|2367.7|3
1655127240000|2022-06-13 13:34:00|||||||||4
1655127260000|2022-06-13 13:34:20|2372.7|2368.7|2373.2|2369.2|2373.2|2369.2|2372.7|2368.7|5
1655127270000|2022-06-13 13:34:30|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|7
1655127290000|2022-06-13 13:34:50|||||||||3
1655127300000|2022-06-13 13:35:00|2372.2|2368.2|2371.7|2367.7|2372.2|2368.2|2371.7|2367.7|6
1655127330000|2022-06-13 13:35:30|2371.3|2367.3|2370.7|2366.7|2371.3|2367.3|2370.7|2366.7|6
1655127340000|2022-06-13 13:35:40|||||||||9
1655127360000|2022-06-13 13:36:00|||||||||5
1655127380000|2022-06-13 13:36:20|||||||||5
1655127400000|2022-06-13 13:36:40|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|9
1655127410000|2022-06-13 13:36:50|2370.2|2366.2|2371.8|2367.8|2371.8|2367.8|2370.2|2366.2|2
1655127420000|2022-06-13 13:37:00|2372.3|2368.3|2372.7|2368.7|2372.7|2368.7|2372.3|2368.3|1
1655127430000|2022-06-13 13:37:10|||||||||6
1655127440000|2022-06-13 13:37:20|||||||||2
1655127450000|2022-06-13 13:37:30|||||||||12
1655127460000|2022-06-13 13:37:40|2372.9|2368.9|2373.2|2369.2|2374.3|2370.3|2372.9|2368.9|19
1655127470000|2022-06-13 13:37:50|2372.2|2368.2|2371.7|2367.7|2372.2|2368.2|2371.7|2367.7|4
1655127480000|2022-06-13 13:38:00|2371.2|2367.2|2371.7|2367.7|2371.7|2367.7|2371.2|2367.2|2
1655127490000|2022-06-13 13:38:10|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|22
1655127500000|2022-06-13 13:38:20|2372.8|2368.8|2372.7|2368.7|2372.8|2368.8|2372.7|2368.7|8
1655127510000|2022-06-13 13:38:30|2372.8|2368.8|2373.3|2369.3|2373.3|2369.3|2372.8|2368.8|7
1655127520000|2022-06-13 13:38:40|2373.2|2369.2|2373.2|2369.2|2374.7|2370.7|2373.2|2369.2|106
1655127530000|2022-06-13 13:38:50|||||||||4
1655127540000|2022-06-13 13:39:00|||||||||2
1655127550000|2022-06-13 13:39:10|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|7
1655127560000|2022-06-13 13:39:20|||||||||5
1655127580000|2022-06-13 13:39:40|||||||||5
1655127590000|2022-06-13 13:39:50|2372.2|2368.2|2371.7|2367.7|2372.2|2368.2|2371.7|2367.7|3
1655127600000|2022-06-13 13:40:00|2371.3|2367.3|2372.7|2368.7|2372.7|2368.7|2371.2|2367.2|2
1655127610000|2022-06-13 13:40:10|2372.8|2368.8|2372.2|2368.2|2372.8|2368.8|2372.2|2368.2|7
1655127620000|2022-06-13 13:40:20|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|1
1655127630000|2022-06-13 13:40:30|2371.3|2367.3|2370.8|2366.8|2371.3|2367.3|2370.7|2366.7|2
1655127640000|2022-06-13 13:40:40|2371.2|2367.2|2370.7|2366.7|2371.2|2367.2|2370.7|2366.7|6
1655127650000|2022-06-13 13:40:50|2370.8|2366.8|2371.7|2367.7|2371.7|2367.7|2370.8|2366.8|3
1655127660000|2022-06-13 13:41:00|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2369.8|2365.8|2
1655127670000|2022-06-13 13:41:10|2370.2|2366.2|2369.7|2365.7|2370.2|2366.2|2369.7|2365.7|5
1655127680000|2022-06-13 13:41:20|2370.2|2366.2|2370.7|2366.7|2370.7|2366.7|2370.2|2366.2|2
1655127690000|2022-06-13 13:41:30|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|3
1655127700000|2022-06-13 13:41:40|2371.7|2367.7|2372.2|2368.2|2372.2|2368.2|2371.7|2367.7|6
1655127710000|2022-06-13 13:41:50|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2
1655127730000|2022-06-13 13:42:10|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|5
1655127740000|2022-06-13 13:42:20|2371.3|2367.3|2371.7|2367.7|2371.7|2367.7|2371.3|2367.3|4
1655127760000|2022-06-13 13:42:40|||||||||5
1655127770000|2022-06-13 13:42:50|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|0
1655127780000|2022-06-13 13:43:00|2371.3|2367.3|2371.7|2367.7|2371.7|2367.7|2371.3|2367.3|14
1655127790000|2022-06-13 13:43:10|||||||||6
1655127800000|2022-06-13 13:43:20|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|42
1655127810000|2022-06-13 13:43:30|2369.8|2365.8|2369.2|2365.2|2369.8|2365.8|2369.2|2365.2|4
1655127820000|2022-06-13 13:43:40|2369.7|2365.7|2369.2|2365.2|2369.7|2365.7|2369.2|2365.2|8
1655127830000|2022-06-13 13:43:50|||||||||3
1655127850000|2022-06-13 13:44:10|||||||||5
1655127870000|2022-06-13 13:44:30|||||||||2
1655127880000|2022-06-13 13:44:40|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|5
1655127900000|2022-06-13 13:45:00|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|6
1655127910000|2022-06-13 13:45:10|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|13
1655127930000|2022-06-13 13:45:30|2366.8|2362.8|2367.7|2363.7|2367.7|2363.7|2366.8|2362.8|6
1655127940000|2022-06-13 13:45:40|||||||||5
1655127950000|2022-06-13 13:45:50|2367.2|2363.2|2367.7|2363.7|2367.7|2363.7|2367.2|2363.2|4
1655127970000|2022-06-13 13:46:10|||||||||4
1655127980000|2022-06-13 13:46:20|||||||||2
1655128000000|2022-06-13 13:46:40|||||||||5
1655128010000|2022-06-13 13:46:50|2366.7|2362.7|2366.2|2362.2|2366.7|2362.7|2365.8|2361.8|1
1655128020000|2022-06-13 13:47:00|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|0
1655128030000|2022-06-13 13:47:10|2365.6|2361.6|2361.7|2357.7|2365.6|2361.6|2361.7|2357.7|76
1655128040000|2022-06-13 13:47:20|2362.7|2358.7|2361.7|2357.7|2362.7|2358.7|2361.7|2357.7|1
1655128050000|2022-06-13 13:47:30|||||||||7
1655128060000|2022-06-13 13:47:40|2363.6|2359.6|2361.7|2357.7|2363.6|2359.6|2361.7|2357.7|24
1655128070000|2022-06-13 13:47:50|2362.7|2358.7|2362.2|2358.2|2362.7|2358.7|2362.2|2358.2|4
1655128080000|2022-06-13 13:48:00|2363.2|2359.2|2362.7|2358.7|2363.2|2359.2|2362.7|2358.7|15
1655128090000|2022-06-13 13:48:10|2362.2|2358.2|2362.7|2358.7|2362.7|2358.7|2362.2|2358.2|0
1655128100000|2022-06-13 13:48:20|||||||||5
1655128110000|2022-06-13 13:48:30|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2362.7|2358.7|3
1655128120000|2022-06-13 13:48:40|2362.7|2358.7|2363.2|2359.2|2363.2|2359.2|2362.7|2358.7|13
1655128130000|2022-06-13 13:48:50|||||||||5
1655128150000|2022-06-13 13:49:10|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|1
1655128160000|2022-06-13 13:49:20|||||||||6
1655128170000|2022-06-13 13:49:30|||||||||10
1655128190000|2022-06-13 13:49:50|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2362.7|2358.7|32
1655128200000|2022-06-13 13:50:00|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|0
1655128210000|2022-06-13 13:50:10|2364.2|2360.2|2363.7|2359.7|2364.2|2360.2|2363.7|2359.7|0
1655128220000|2022-06-13 13:50:20|||||||||4
1655128230000|2022-06-13 13:50:30|||||||||5
1655128240000|2022-06-13 13:50:40|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|0
1655128250000|2022-06-13 13:50:50|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|12
1655128280000|2022-06-13 13:51:20|2364.6|2360.6|2363.2|2359.2|2364.6|2360.6|2363.2|2359.2|4
1655128290000|2022-06-13 13:51:30|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|1
1655128300000|2022-06-13 13:51:40|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|8
1655128310000|2022-06-13 13:51:50|2362.2|2358.2|2362.7|2358.7|2362.7|2358.7|2362.2|2358.2|5
1655128320000|2022-06-13 13:52:00|2363.2|2359.2|2364.7|2360.7|2364.7|2360.7|2363.2|2359.2|7
1655128330000|2022-06-13 13:52:10|2366.7|2362.7|2368.2|2364.2|2368.2|2364.2|2366.7|2362.7|18
1655128340000|2022-06-13 13:52:20|2368.8|2364.8|2369.2|2365.2|2369.6|2365.6|2368.8|2364.8|16
1655128350000|2022-06-13 13:52:30|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2
1655128360000|2022-06-13 13:52:40|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|0
1655128370000|2022-06-13 13:52:50|2367.7|2363.7|2367.2|2363.2|2367.7|2363.7|2367.2|2363.2|4
1655128380000|2022-06-13 13:53:00|||||||||1
1655128390000|2022-06-13 13:53:10|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|0
1655128400000|2022-06-13 13:53:20|||||||||5
1655128420000|2022-06-13 13:53:40|2366.6|2362.6|2364.7|2360.7|2366.6|2362.6|2364.7|2360.7|1
1655128430000|2022-06-13 13:53:50|2365.7|2361.7|2366.7|2362.7|2366.7|2362.7|2365.7|2361.7|11
1655128440000|2022-06-13 13:54:00|||||||||1
1655128450000|2022-06-13 13:54:10|2366.2|2362.2|2365.2|2361.2|2366.2|2362.2|2365.2|2361.2|0
1655128460000|2022-06-13 13:54:20|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|5
1655128470000|2022-06-13 13:54:30|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|14
1655128480000|2022-06-13 13:54:40|2364.2|2360.2|2364.7|2360.7|2364.7|2360.7|2364.2|2360.2|0
1655128490000|2022-06-13 13:54:50|||||||||5
1655128500000|2022-06-13 13:55:00|||||||||15
1655128520000|2022-06-13 13:55:20|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|7
1655128530000|2022-06-13 13:55:30|2364.7|2360.7|2363.7|2359.7|2364.7|2360.7|2363.7|2359.7|3
1655128540000|2022-06-13 13:55:40|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|2364.2|2360.2|2
1655128550000|2022-06-13 13:55:50|2364.2|2360.2|2363.7|2359.7|2364.2|2360.2|2363.7|2359.7|7
1655128580000|2022-06-13 13:56:20|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|19
1655128590000|2022-06-13 13:56:30|2365.2|2361.2|2365.7|2361.7|2365.7|2361.7|2365.2|2361.2|2
1655128600000|2022-06-13 13:56:40|2365.6|2361.6|2365.2|2361.2|2365.6|2361.6|2365.2|2361.2|0
1655128610000|2022-06-13 13:56:50|2365.7|2361.7|2364.7|2360.7|2365.7|2361.7|2364.7|2360.7|8
1655128640000|2022-06-13 13:57:20|||||||||15
1655128650000|2022-06-13 13:57:30|2364.6|2360.6|2363.7|2359.7|2364.6|2360.6|2363.2|2359.2|28
1655128660000|2022-06-13 13:57:40|||||||||2
1655128670000|2022-06-13 13:57:50|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|12
1655128680000|2022-06-13 13:58:00|2363.7|2359.7|2365.2|2361.2|2365.2|2361.2|2363.7|2359.7|11
1655128690000|2022-06-13 13:58:10|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|0
1655128710000|2022-06-13 13:58:30|||||||||5
1655128730000|2022-06-13 13:58:50|2366.7|2362.7|2366.2|2362.2|2366.7|2362.7|2366.2|2362.2|23
1655128740000|2022-06-13 13:59:00|2365.7|2361.7|2366.2|2362.2|2366.2|2362.2|2365.7|2361.7|13
1655128750000|2022-06-13 13:59:10|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|0
1655128760000|2022-06-13 13:59:20|2366.7|2362.7|2366.2|2362.2|2366.7|2362.7|2366.2|2362.2|2
1655128770000|2022-06-13 13:59:30|2366.7|2362.7|2367.7|2363.7|2367.7|2363.7|2366.2|2362.2|26
1655128780000|2022-06-13 13:59:40|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2
1655128790000|2022-06-13 13:59:50|||||||||7
1655128800000|2022-06-13 14:00:00|2368.6|2364.6|2368.2|2364.2|2368.6|2364.6|2367.7|2363.7|7
1655128810000|2022-06-13 14:00:10|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|0
1655128820000|2022-06-13 14:00:20|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|0
1655128830000|2022-06-13 14:00:30|2367.6|2363.6|2365.7|2361.7|2367.6|2363.6|2365.7|2361.7|4
1655128850000|2022-06-13 14:00:50|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|1
1655128860000|2022-06-13 14:01:00|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|21
1655128880000|2022-06-13 14:01:20|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|1
1655128890000|2022-06-13 14:01:30|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|1
1655128900000|2022-06-13 14:01:40|2363.6|2359.6|2362.7|2358.7|2363.6|2359.6|2362.7|2358.7|0
1655128930000|2022-06-13 14:02:10|2361.2|2357.2|2361.7|2357.7|2361.7|2357.7|2361.2|2357.2|8
1655128940000|2022-06-13 14:02:20|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|37
1655128950000|2022-06-13 14:02:30|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|54
1655128960000|2022-06-13 14:02:40|||||||||1
1655128970000|2022-06-13 14:02:50|||||||||3
1655128980000|2022-06-13 14:03:00|||||||||143
1655128990000|2022-06-13 14:03:10|||||||||1
1655129000000|2022-06-13 14:03:20|||||||||3
1655129010000|2022-06-13 14:03:30|||||||||1
1655129020000|2022-06-13 14:03:40|2360.2|2356.2|2359.7|2355.7|2360.2|2356.2|2359.7|2355.7|5
1655129030000|2022-06-13 14:03:50|||||||||2
1655129050000|2022-06-13 14:04:10|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|5
1655129060000|2022-06-13 14:04:20|2358.2|2354.2|2358.7|2354.7|2358.7|2354.7|2357.7|2353.7|4
1655129080000|2022-06-13 14:04:40|2359.7|2355.7|2358.7|2354.7|2359.7|2355.7|2358.7|2354.7|6
1655129100000|2022-06-13 14:05:00|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|1
1655129110000|2022-06-13 14:05:10|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|0
1655129120000|2022-06-13 14:05:20|||||||||2
1655129130000|2022-06-13 14:05:30|||||||||5
1655129160000|2022-06-13 14:06:00|2360.7|2356.7|2360.2|2356.2|2360.7|2356.7|2360.2|2356.2|22
1655129170000|2022-06-13 14:06:10|2359.7|2355.7|2360.2|2356.2|2360.2|2356.2|2359.7|2355.7|2
1655129190000|2022-06-13 14:06:30|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1655129200000|2022-06-13 14:06:40|2361.7|2357.7|2360.7|2356.7|2361.7|2357.7|2360.7|2356.7|7
1655129210000|2022-06-13 14:06:50|||||||||4
1655129220000|2022-06-13 14:07:00|||||||||1
1655129230000|2022-06-13 14:07:10|||||||||2
1655129250000|2022-06-13 14:07:30|||||||||3
1655129260000|2022-06-13 14:07:40|||||||||3
1655129270000|2022-06-13 14:07:50|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2360.7|2356.7|34
1655129280000|2022-06-13 14:08:00|2361.2|2357.2|2360.7|2356.7|2361.2|2357.2|2360.7|2356.7|0
1655129290000|2022-06-13 14:08:10|2361.2|2357.2|2362.7|2358.7|2363.2|2359.2|2361.2|2357.2|26
1655129300000|2022-06-13 14:08:20|2362.8|2358.8|2362.7|2358.7|2362.8|2358.8|2362.7|2358.7|0
1655129330000|2022-06-13 14:08:50|||||||||1
1655129340000|2022-06-13 14:09:00|||||||||2
1655129380000|2022-06-13 14:09:40|||||||||1
1655129400000|2022-06-13 14:10:00|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|4
1655129430000|2022-06-13 14:10:30|||||||||3
1655129440000|2022-06-13 14:10:40|||||||||11
1655129450000|2022-06-13 14:10:50|2362.7|2358.7|2361.7|2357.7|2362.7|2358.7|2361.2|2357.2|5
1655129460000|2022-06-13 14:11:00|2361.2|2357.2|2361.7|2357.7|2361.7|2357.7|2361.2|2357.2|0
1655129470000|2022-06-13 14:11:10|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1655129490000|2022-06-13 14:11:30|||||||||1
1655129500000|2022-06-13 14:11:40|||||||||1
1655129530000|2022-06-13 14:12:10|||||||||1
1655129540000|2022-06-13 14:12:20|||||||||5
1655129560000|2022-06-13 14:12:40|||||||||1
1655129570000|2022-06-13 14:12:50|||||||||2
1655129580000|2022-06-13 14:13:00|||||||||4
1655129590000|2022-06-13 14:13:10|||||||||3
1655129600000|2022-06-13 14:13:20|2360.2|2356.2|2359.7|2355.7|2360.2|2356.2|2359.7|2355.7|1
1655129610000|2022-06-13 14:13:30|2359.8|2355.8|2360.7|2356.7|2360.7|2356.7|2359.7|2355.7|0
1655129630000|2022-06-13 14:13:50|2360.8|2356.8|2361.7|2357.7|2361.7|2357.7|2360.8|2356.8|25
1655129640000|2022-06-13 14:14:00|2360.7|2356.7|2361.7|2357.7|2361.7|2357.7|2360.7|2356.7|7
1655129650000|2022-06-13 14:14:10|||||||||3
1655129660000|2022-06-13 14:14:20|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|3
1655129670000|2022-06-13 14:14:30|||||||||1
1655129680000|2022-06-13 14:14:40|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1655129690000|2022-06-13 14:14:50|||||||||1
1655129700000|2022-06-13 14:15:00|2360.2|2356.2|2360.7|2356.7|2360.7|2356.7|2360.2|2356.2|5
1655129710000|2022-06-13 14:15:10|2359.7|2355.7|2360.2|2356.2|2360.2|2356.2|2359.7|2355.7|1
1655129730000|2022-06-13 14:15:30|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1655129740000|2022-06-13 14:15:40|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|0
1655129760000|2022-06-13 14:16:00|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|1
1655129780000|2022-06-13 14:16:20|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|4
1655129790000|2022-06-13 14:16:30|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1655129830000|2022-06-13 14:17:10|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|6
1655129840000|2022-06-13 14:17:20|2359.2|2355.2|2358.7|2354.7|2359.2|2355.2|2358.7|2354.7|5
1655129860000|2022-06-13 14:17:40|||||||||5
1655129870000|2022-06-13 14:17:50|||||||||1
1655129880000|2022-06-13 14:18:00|||||||||1
1655129910000|2022-06-13 14:18:30|||||||||49
1655129920000|2022-06-13 14:18:40|||||||||1
1655129930000|2022-06-13 14:18:50|||||||||1
1655129950000|2022-06-13 14:19:10|||||||||1
1655129960000|2022-06-13 14:19:20|2358.8|2354.8|2358.7|2354.7|2359.7|2355.7|2358.7|2354.7|6
1655129970000|2022-06-13 14:19:30|||||||||2
1655130000000|2022-06-13 14:20:00|||||||||27
1655130010000|2022-06-13 14:20:10|||||||||4
1655130040000|2022-06-13 14:20:40|||||||||1
1655130060000|2022-06-13 14:21:00|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|26
1655130070000|2022-06-13 14:21:10|2359.2|2355.2|2359.7|2355.7|2359.7|2355.7|2358.8|2354.8|3
1655130090000|2022-06-13 14:21:30|2359.2|2355.2|2360.7|2356.7|2360.7|2356.7|2359.2|2355.2|6
1655130110000|2022-06-13 14:21:50|2361.7|2357.7|2362.7|2358.7|2362.7|2358.7|2361.7|2357.7|3
1655130120000|2022-06-13 14:22:00|2362.2|2358.2|2361.2|2357.2|2362.2|2358.2|2361.2|2357.2|4
1655130130000|2022-06-13 14:22:10|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|0
1655130150000|2022-06-13 14:22:30|2361.8|2357.8|2362.7|2358.7|2362.7|2358.7|2361.7|2357.7|208
1655130160000|2022-06-13 14:22:40|2362.8|2358.8|2363.7|2359.7|2363.7|2359.7|2362.8|2358.8|9
1655130180000|2022-06-13 14:23:00|||||||||4
1655130190000|2022-06-13 14:23:10|||||||||3
1655130200000|2022-06-13 14:23:20|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|11
1655130210000|2022-06-13 14:23:30|||||||||2
1655130220000|2022-06-13 14:23:40|2362.7|2358.7|2362.8|2358.8|2362.8|2358.8|2362.7|2358.7|2
1655130230000|2022-06-13 14:23:50|||||||||1
1655130270000|2022-06-13 14:24:30|||||||||1
1655130280000|2022-06-13 14:24:40|||||||||2
1655130290000|2022-06-13 14:24:50|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|15
1655130300000|2022-06-13 14:25:00|||||||||5
1655130320000|2022-06-13 14:25:20|2364.8|2360.8|2366.8|2362.8|2366.8|2362.8|2364.8|2360.8|22
1655130330000|2022-06-13 14:25:30|2367.8|2363.8|2367.8|2363.8|2368.3|2364.3|2367.8|2363.8|19
1655130340000|2022-06-13 14:25:40|2367.6|2363.6|2365.7|2361.7|2367.6|2363.6|2364.8|2360.8|25
1655130350000|2022-06-13 14:25:50|2365.8|2361.8|2364.8|2360.8|2365.8|2361.8|2364.8|2360.8|3
1655130360000|2022-06-13 14:26:00|2364.7|2360.7|2363.8|2359.8|2364.7|2360.7|2363.8|2359.8|0
1655130380000|2022-06-13 14:26:20|2364.8|2360.8|2365.8|2361.8|2365.8|2361.8|2363.8|2359.8|21
1655130390000|2022-06-13 14:26:30|2366.3|2362.3|2365.8|2361.8|2366.3|2362.3|2365.8|2361.8|4
1655130420000|2022-06-13 14:27:00|2365.7|2361.7|2366.7|2362.7|2366.8|2362.8|2364.8|2360.8|10
1655130430000|2022-06-13 14:27:10|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.3|2361.3|1
1655130450000|2022-06-13 14:27:30|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.7|2360.7|4
1655130460000|2022-06-13 14:27:40|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|1
1655130490000|2022-06-13 14:28:10|2363.8|2359.8|2361.8|2357.8|2363.8|2359.8|2361.8|2357.8|7
1655130500000|2022-06-13 14:28:20|2360.8|2356.8|2362.8|2358.8|2362.8|2358.8|2360.8|2356.8|2
1655130540000|2022-06-13 14:29:00|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|1
1655130560000|2022-06-13 14:29:20|2364.3|2360.3|2363.8|2359.8|2364.3|2360.3|2363.8|2359.8|0
1655130570000|2022-06-13 14:29:30|||||||||2
1655130580000|2022-06-13 14:29:40|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655130590000|2022-06-13 14:29:50|2363.2|2359.2|2362.8|2358.8|2363.2|2359.2|2362.8|2358.8|2
1655130600000|2022-06-13 14:30:00|2361.8|2357.8|2362.8|2358.8|2362.8|2358.8|2361.8|2357.8|5
1655130620000|2022-06-13 14:30:20|2362.7|2358.7|2361.8|2357.8|2362.8|2358.8|2361.8|2357.8|1
1655130630000|2022-06-13 14:30:30|2361.7|2357.7|2360.8|2356.8|2361.7|2357.7|2360.8|2356.8|4
1655130640000|2022-06-13 14:30:40|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|0
1655130650000|2022-06-13 14:30:50|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|4
1655130660000|2022-06-13 14:31:00|2362.8|2358.8|2362.8|2358.8|2363.2|2359.2|2362.8|2358.8|3
1655130670000|2022-06-13 14:31:10|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655130680000|2022-06-13 14:31:20|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|1
1655130690000|2022-06-13 14:31:30|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.2|2359.2|74
1655130700000|2022-06-13 14:31:40|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2
1655130710000|2022-06-13 14:31:50|||||||||2
1655130720000|2022-06-13 14:32:00|2364.8|2360.8|2365.3|2361.3|2365.3|2361.3|2364.8|2360.8|2
1655130730000|2022-06-13 14:32:10|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|4
1655130740000|2022-06-13 14:32:20|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|3
1655130750000|2022-06-13 14:32:30|||||||||6
1655130760000|2022-06-13 14:32:40|||||||||1
1655130770000|2022-06-13 14:32:50|||||||||3
1655130780000|2022-06-13 14:33:00|||||||||4
1655130790000|2022-06-13 14:33:10|||||||||1
1655130800000|2022-06-13 14:33:20|||||||||1
1655130840000|2022-06-13 14:34:00|||||||||1
1655130910000|2022-06-13 14:35:10|||||||||1
1655130920000|2022-06-13 14:35:20|2364.8|2360.8|2363.8|2359.8|2364.8|2360.8|2363.8|2359.8|6
1655130930000|2022-06-13 14:35:30|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|7
1655130940000|2022-06-13 14:35:40|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1655130950000|2022-06-13 14:35:50|||||||||7
1655130960000|2022-06-13 14:36:00|2363.7|2359.7|2362.8|2358.8|2363.7|2359.7|2362.8|2358.8|1
1655130990000|2022-06-13 14:36:30|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|4
1655131060000|2022-06-13 14:37:40|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|5
1655131080000|2022-06-13 14:38:00|||||||||2
1655131100000|2022-06-13 14:38:20|||||||||1
1655131110000|2022-06-13 14:38:30|2364.3|2360.3|2364.8|2360.8|2364.8|2360.8|2364.3|2360.3|0
1655131120000|2022-06-13 14:38:40|2365.8|2361.8|2364.8|2360.8|2365.8|2361.8|2364.8|2360.8|2
1655131150000|2022-06-13 14:39:10|||||||||11
1655131190000|2022-06-13 14:39:50|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|1
1655131200000|2022-06-13 14:40:00|2362.8|2358.8|2363.8|2359.8|2363.8|2359.8|2362.8|2358.8|8
1655131210000|2022-06-13 14:40:10|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|207
1655131220000|2022-06-13 14:40:20|2365.8|2361.8|2365.3|2361.3|2365.8|2361.8|2365.3|2361.3|1
1655131230000|2022-06-13 14:40:30|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|9
1655131240000|2022-06-13 14:40:40|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|1
1655131250000|2022-06-13 14:40:50|2367.8|2363.8|2367.8|2363.8|2368.3|2364.3|2366.8|2362.8|6
1655131260000|2022-06-13 14:41:00|2367.2|2363.2|2366.8|2362.8|2367.2|2363.2|2366.8|2362.8|2
1655131270000|2022-06-13 14:41:10|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|0
1655131280000|2022-06-13 14:41:20|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|0
1655131290000|2022-06-13 14:41:30|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2
1655131300000|2022-06-13 14:41:40|2367.3|2363.3|2368.3|2364.3|2368.3|2364.3|2366.8|2362.8|1
1655131310000|2022-06-13 14:41:50|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|1
1655131320000|2022-06-13 14:42:00|2367.8|2363.8|2367.3|2363.3|2367.8|2363.8|2367.2|2363.2|8
1655131330000|2022-06-13 14:42:10|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1655131350000|2022-06-13 14:42:30|2366.7|2362.7|2366.8|2362.8|2366.8|2362.8|2366.3|2362.3|2
1655131360000|2022-06-13 14:42:40|||||||||1
1655131380000|2022-06-13 14:43:00|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|146
1655131390000|2022-06-13 14:43:10|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2365.8|2361.8|10
1655131400000|2022-06-13 14:43:20|2367.3|2363.3|2368.3|2364.3|2368.3|2364.3|2367.3|2363.3|7
1655131410000|2022-06-13 14:43:30|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2
1655131420000|2022-06-13 14:43:40|2369.3|2365.3|2368.9|2364.9|2369.3|2365.3|2368.8|2364.8|4
1655131430000|2022-06-13 14:43:50|2369.8|2365.8|2369.8|2365.8|2371.3|2367.3|2369.8|2365.8|4
1655131450000|2022-06-13 14:44:10|2370.3|2366.3|2370.3|2366.3|2370.8|2366.8|2370.3|2366.3|3
1655131470000|2022-06-13 14:44:30|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|5
1655131480000|2022-06-13 14:44:40|2369.4|2365.4|2369.8|2365.8|2369.8|2365.8|2369.3|2365.3|3
1655131490000|2022-06-13 14:44:50|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|3
1655131500000|2022-06-13 14:45:00|2369.8|2365.8|2369.3|2365.3|2369.8|2365.8|2369.3|2365.3|1
1655131510000|2022-06-13 14:45:10|2368.8|2364.8|2368.3|2364.3|2368.8|2364.8|2367.8|2363.8|0
1655131520000|2022-06-13 14:45:20|2367.3|2363.3|2366.8|2362.8|2367.3|2363.3|2366.8|2362.8|1
1655131530000|2022-06-13 14:45:30|2368.3|2364.3|2367.8|2363.8|2368.4|2364.4|2367.8|2363.8|4
1655131540000|2022-06-13 14:45:40|||||||||2
1655131550000|2022-06-13 14:45:50|2367.9|2363.9|2368.8|2364.8|2368.8|2364.8|2367.9|2363.9|0
1655131570000|2022-06-13 14:46:10|||||||||4
1655131580000|2022-06-13 14:46:20|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|1
1655131590000|2022-06-13 14:46:30|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2
1655131600000|2022-06-13 14:46:40|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|3
1655131620000|2022-06-13 14:47:00|2368.9|2364.9|2368.9|2364.9|2369.3|2365.3|2368.9|2364.9|3
1655131630000|2022-06-13 14:47:10|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|0
1655131640000|2022-06-13 14:47:20|||||||||2
1655131650000|2022-06-13 14:47:30|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|86
1655131670000|2022-06-13 14:47:50|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.3|2366.3|3
1655131680000|2022-06-13 14:48:00|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.8|2366.8|0
1655131700000|2022-06-13 14:48:20|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|3
1655131710000|2022-06-13 14:48:30|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1655131720000|2022-06-13 14:48:40|2370.8|2366.8|2369.4|2365.4|2370.8|2366.8|2369.3|2365.3|3
1655131730000|2022-06-13 14:48:50|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1655131750000|2022-06-13 14:49:10|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|0
1655131780000|2022-06-13 14:49:40|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2368.8|2364.8|2
1655131800000|2022-06-13 14:50:00|||||||||1
1655131820000|2022-06-13 14:50:20|2368.9|2364.9|2367.9|2363.9|2368.9|2364.9|2367.9|2363.9|4
1655131830000|2022-06-13 14:50:30|2369.4|2365.4|2370.8|2366.8|2370.8|2366.8|2369.4|2365.4|4
1655131840000|2022-06-13 14:50:40|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1655131860000|2022-06-13 14:51:00|2370.8|2366.8|2369.8|2365.8|2370.8|2366.8|2368.8|2364.8|3
1655131880000|2022-06-13 14:51:20|2370.8|2366.8|2371.8|2367.8|2371.8|2367.8|2370.8|2366.8|3
1655131940000|2022-06-13 14:52:20|||||||||1
1655131960000|2022-06-13 14:52:40|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|0
1655131970000|2022-06-13 14:52:50|||||||||2
1655131980000|2022-06-13 14:53:00|2371.8|2367.8|2370.9|2366.9|2371.8|2367.8|2370.9|2366.9|0
1655131990000|2022-06-13 14:53:10|2371.4|2367.4|2371.9|2367.9|2371.9|2367.9|2371.4|2367.4|3
1655132010000|2022-06-13 14:53:30|2372.8|2368.8|2372.9|2368.9|2373.9|2369.9|2372.8|2368.8|8
1655132020000|2022-06-13 14:53:40|2373.4|2369.4|2371.4|2367.4|2373.4|2369.4|2371.4|2367.4|5
1655132030000|2022-06-13 14:53:50|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|0
1655132070000|2022-06-13 14:54:30|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|3
1655132080000|2022-06-13 14:54:40|||||||||2
1655132140000|2022-06-13 14:55:40|||||||||1
1655132150000|2022-06-13 14:55:50|||||||||7
1655132170000|2022-06-13 14:56:10|||||||||2
1655132180000|2022-06-13 14:56:20|||||||||1
1655132190000|2022-06-13 14:56:30|||||||||1
1655132200000|2022-06-13 14:56:40|2371.8|2367.8|2371.4|2367.4|2371.8|2367.8|2370.8|2366.8|8
1655132210000|2022-06-13 14:56:50|2371.8|2367.8|2370.9|2366.9|2371.8|2367.8|2370.9|2366.9|1
1655132230000|2022-06-13 14:57:10|||||||||1
1655132240000|2022-06-13 14:57:20|||||||||2
1655132260000|2022-06-13 14:57:40|2369.9|2365.9|2370.3|2366.3|2370.3|2366.3|2369.9|2365.9|11
1655132270000|2022-06-13 14:57:50|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2
1655132280000|2022-06-13 14:58:00|2370.3|2366.3|2370.3|2366.3|2370.8|2366.8|2370.3|2366.3|2
1655132290000|2022-06-13 14:58:10|2369.9|2365.9|2373.9|2369.9|2373.9|2369.9|2369.9|2365.9|127
1655132300000|2022-06-13 14:58:20|||||||||50
1655132330000|2022-06-13 14:58:50|||||||||1
1655132340000|2022-06-13 14:59:00|2374.4|2370.4|2373.4|2369.4|2374.4|2370.4|2373.4|2369.4|6
1655132350000|2022-06-13 14:59:10|||||||||3
1655132360000|2022-06-13 14:59:20|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2
1655132370000|2022-06-13 14:59:30|||||||||1
1655132380000|2022-06-13 14:59:40|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|1
1655132390000|2022-06-13 14:59:50|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2
1655132400000|2022-06-13 15:00:00|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|1
1655132410000|2022-06-13 15:00:10|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2
1655132430000|2022-06-13 15:00:30|2371.8|2367.8|2370.9|2366.9|2371.8|2367.8|2370.9|2366.9|6
1655132440000|2022-06-13 15:00:40|2369.9|2365.9|2370|2366|2370.4|2366.4|2369.9|2365.9|0
1655132450000|2022-06-13 15:00:50|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|1
1655132460000|2022-06-13 15:01:00|2370.9|2366.9|2371.9|2367.9|2371.9|2367.9|2370.9|2366.9|8
1655132470000|2022-06-13 15:01:10|||||||||1
1655132480000|2022-06-13 15:01:20|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2371.9|2367.9|3
1655132500000|2022-06-13 15:01:40|||||||||5
1655132510000|2022-06-13 15:01:50|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1655132520000|2022-06-13 15:02:00|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|4
1655132530000|2022-06-13 15:02:10|||||||||2
1655132540000|2022-06-13 15:02:20|||||||||1
1655132550000|2022-06-13 15:02:30|||||||||1
1655132580000|2022-06-13 15:03:00|||||||||1
1655132600000|2022-06-13 15:03:20|||||||||4
1655132620000|2022-06-13 15:03:40|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|1
1655132630000|2022-06-13 15:03:50|2369.9|2365.9|2370.9|2366.9|2370.9|2366.9|2368.4|2364.4|3
1655132640000|2022-06-13 15:04:00|2370.4|2366.4|2370.9|2366.9|2370.9|2366.9|2370.4|2366.4|1
1655132650000|2022-06-13 15:04:10|||||||||3
1655132660000|2022-06-13 15:04:20|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|0
1655132670000|2022-06-13 15:04:30|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|0
1655132680000|2022-06-13 15:04:40|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2
1655132730000|2022-06-13 15:05:30|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.4|2367.4|9
1655132740000|2022-06-13 15:05:40|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|0
1655132770000|2022-06-13 15:06:10|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|0
1655132790000|2022-06-13 15:06:30|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|0
1655132800000|2022-06-13 15:06:40|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|0
1655132810000|2022-06-13 15:06:50|2371.4|2367.4|2371.9|2367.9|2371.9|2367.9|2371.4|2367.4|0
1655132830000|2022-06-13 15:07:10|||||||||1
1655132850000|2022-06-13 15:07:30|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|0
1655132870000|2022-06-13 15:07:50|2371.9|2367.9|2372.9|2368.9|2372.9|2368.9|2371.9|2367.9|8
1655132920000|2022-06-13 15:08:40|2373.4|2369.4|2373.9|2369.9|2373.9|2369.9|2373.4|2369.4|7
1655132930000|2022-06-13 15:08:50|2373.4|2369.4|2374.9|2370.9|2374.9|2370.9|2373.4|2369.4|5
1655132940000|2022-06-13 15:09:00|2374.4|2370.4|2373.9|2369.9|2374.4|2370.4|2373.9|2369.9|5
1655132950000|2022-06-13 15:09:10|2374.4|2370.4|2373.9|2369.9|2374.4|2370.4|2373.9|2369.9|7
1655132960000|2022-06-13 15:09:20|2374.9|2370.9|2375.9|2371.9|2375.9|2371.9|2374.9|2370.9|5
1655132970000|2022-06-13 15:09:30|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1655132980000|2022-06-13 15:09:40|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|1
1655132990000|2022-06-13 15:09:50|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|0
1655133000000|2022-06-13 15:10:00|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|1
1655133010000|2022-06-13 15:10:10|2374.9|2370.9|2374.9|2370.9|2375.4|2371.4|2374.9|2370.9|13
1655133020000|2022-06-13 15:10:20|||||||||1
1655133040000|2022-06-13 15:10:40|2374.8|2370.8|2373.4|2369.4|2374.8|2370.8|2373.4|2369.4|3
1655133050000|2022-06-13 15:10:50|2373.9|2369.9|2373.4|2369.4|2373.9|2369.9|2373.4|2369.4|9
1655133060000|2022-06-13 15:11:00|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2
1655133070000|2022-06-13 15:11:10|2374|2370|2374|2370|2374|2370|2374|2370|2
1655133090000|2022-06-13 15:11:30|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1655133100000|2022-06-13 15:11:40|||||||||1
1655133110000|2022-06-13 15:11:50|||||||||1
1655133120000|2022-06-13 15:12:00|2375|2371|2374.9|2370.9|2375|2371|2374.9|2370.9|4
1655133130000|2022-06-13 15:12:10|||||||||1
1655133160000|2022-06-13 15:12:40|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|7
1655133180000|2022-06-13 15:13:00|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2
1655133210000|2022-06-13 15:13:30|||||||||2
1655133240000|2022-06-13 15:14:00|2373.9|2369.9|2374.9|2370.9|2374.9|2370.9|2373.9|2369.9|11
1655133260000|2022-06-13 15:14:20|||||||||1
1655133290000|2022-06-13 15:14:50|||||||||1
1655133300000|2022-06-13 15:15:00|2377.4|2373.4|2377.9|2373.9|2377.9|2373.9|2377.4|2373.4|2
1655133310000|2022-06-13 15:15:10|2376.9|2372.9|2377.9|2373.9|2377.9|2373.9|2376.9|2372.9|5
1655133340000|2022-06-13 15:15:40|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1655133350000|2022-06-13 15:15:50|2376.9|2372.9|2377.9|2373.9|2377.9|2373.9|2376.9|2372.9|0
1655133360000|2022-06-13 15:16:00|2377.4|2373.4|2377.9|2373.9|2378.9|2374.9|2377.4|2373.4|8
1655133370000|2022-06-13 15:16:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|0
1655133380000|2022-06-13 15:16:20|2376.4|2372.4|2376.9|2372.9|2376.9|2372.9|2376.4|2372.4|6
1655133390000|2022-06-13 15:16:30|2377|2373|2378.4|2374.4|2378.4|2374.4|2377|2373|3
1655133400000|2022-06-13 15:16:40|2378.9|2374.9|2377.9|2373.9|2378.9|2374.9|2377.9|2373.9|0
1655133410000|2022-06-13 15:16:50|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|0
1655133420000|2022-06-13 15:17:00|||||||||2
1655133430000|2022-06-13 15:17:10|2378.4|2374.4|2377.9|2373.9|2378.9|2374.9|2377.9|2373.9|4
1655133440000|2022-06-13 15:17:20|2377.4|2373.4|2376.9|2372.9|2377.4|2373.4|2376.9|2372.9|0
1655133450000|2022-06-13 15:17:30|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2
1655133460000|2022-06-13 15:17:40|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|1
1655133470000|2022-06-13 15:17:50|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2
1655133480000|2022-06-13 15:18:00|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2
1655133490000|2022-06-13 15:18:10|2382|2378|2382.9|2378.9|2383.9|2379.9|2382|2378|5
1655133500000|2022-06-13 15:18:20|2383.9|2379.9|2384.4|2380.4|2384.4|2380.4|2383.9|2379.9|0
1655133510000|2022-06-13 15:18:30|2384.9|2380.9|2383.4|2379.4|2384.9|2380.9|2383.4|2379.4|3
1655133540000|2022-06-13 15:19:00|2382.9|2378.9|2383.4|2379.4|2383.4|2379.4|2382.9|2378.9|0
1655133550000|2022-06-13 15:19:10|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1655133560000|2022-06-13 15:19:20|2382.4|2378.4|2384.9|2380.9|2384.9|2380.9|2382.4|2378.4|3
1655133570000|2022-06-13 15:19:30|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1655133580000|2022-06-13 15:19:40|2382|2378|2381.9|2377.9|2382|2378|2381.9|2377.9|1
1655133600000|2022-06-13 15:20:00|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|0
1655133610000|2022-06-13 15:20:10|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1655133640000|2022-06-13 15:20:40|2383.9|2379.9|2384.4|2380.4|2384.9|2380.9|2383.9|2379.9|6
1655133650000|2022-06-13 15:20:50|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2
1655133660000|2022-06-13 15:21:00|2385|2381|2384.9|2380.9|2385.9|2381.9|2384.9|2380.9|7
1655133670000|2022-06-13 15:21:10|2385.9|2381.9|2384.9|2380.9|2385.9|2381.9|2384.9|2380.9|3
1655133680000|2022-06-13 15:21:20|||||||||1
1655133690000|2022-06-13 15:21:30|||||||||7
1655133700000|2022-06-13 15:21:40|||||||||1
1655133710000|2022-06-13 15:21:50|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|0
1655133720000|2022-06-13 15:22:00|2383.9|2379.9|2384.4|2380.4|2384.9|2380.9|2383.9|2379.9|2
1655133730000|2022-06-13 15:22:10|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|1
1655133740000|2022-06-13 15:22:20|2385|2381|2385.9|2381.9|2385.9|2381.9|2385|2381|0
1655133750000|2022-06-13 15:22:30|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2
1655133760000|2022-06-13 15:22:40|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|0
1655133770000|2022-06-13 15:22:50|||||||||1
1655133800000|2022-06-13 15:23:20|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.4|2378.4|7
1655133860000|2022-06-13 15:24:20|||||||||3
1655133870000|2022-06-13 15:24:30|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|1
1655133880000|2022-06-13 15:24:40|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|0
1655133890000|2022-06-13 15:24:50|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|1
1655133900000|2022-06-13 15:25:00|2381.9|2377.9|2382.9|2378.9|2382.9|2378.9|2381.9|2377.9|0
1655133920000|2022-06-13 15:25:20|2381.9|2377.9|2382.4|2378.4|2382.4|2378.4|2381.9|2377.9|5
1655133930000|2022-06-13 15:25:30|2381.9|2377.9|2385|2381|2385|2381|2381.9|2377.9|56
1655133940000|2022-06-13 15:25:40|2385.4|2381.4|2385|2381|2385.4|2381.4|2385|2381|8
1655133950000|2022-06-13 15:25:50|2385.5|2381.5|2385|2381|2385.5|2381.5|2385|2381|5
1655133960000|2022-06-13 15:26:00|||||||||2
1655133970000|2022-06-13 15:26:10|2385.9|2381.9|2384.9|2380.9|2385.9|2381.9|2384.9|2380.9|5
1655133980000|2022-06-13 15:26:20|2384|2380|2384|2380|2384|2380|2384|2380|1
1655133990000|2022-06-13 15:26:30|||||||||5
1655134000000|2022-06-13 15:26:40|||||||||2
1655134010000|2022-06-13 15:26:50|2383.9|2379.9|2382.9|2378.9|2383.9|2379.9|2382.9|2378.9|7
1655134020000|2022-06-13 15:27:00|2383|2379|2382.4|2378.4|2383|2379|2382.4|2378.4|3
1655134030000|2022-06-13 15:27:10|2381.5|2377.5|2382|2378|2382|2378|2381.5|2377.5|0
1655134040000|2022-06-13 15:27:20|2383|2379|2383|2379|2383|2379|2383|2379|3
1655134050000|2022-06-13 15:27:30|||||||||1
1655134060000|2022-06-13 15:27:40|||||||||1
1655134070000|2022-06-13 15:27:50|2382.9|2378.9|2382|2378|2382.9|2378.9|2382|2378|0
1655134080000|2022-06-13 15:28:00|2381|2377|2382|2378|2382|2378|2381|2377|5
1655134120000|2022-06-13 15:28:40|||||||||1
1655134130000|2022-06-13 15:28:50|||||||||1
1655134140000|2022-06-13 15:29:00|2383|2379|2383|2379|2383|2379|2383|2379|3
1655134150000|2022-06-13 15:29:10|2382.5|2378.5|2382|2378|2382.5|2378.5|2382|2378|1
1655134160000|2022-06-13 15:29:20|2381.5|2377.5|2379|2375|2381.5|2377.5|2379|2375|6
1655134170000|2022-06-13 15:29:30|2380|2376|2380|2376|2380|2376|2380|2376|1
1655134190000|2022-06-13 15:29:50|2379.9|2375.9|2380|2376|2380|2376|2379|2375|4
1655134200000|2022-06-13 15:30:00|2380.9|2376.9|2381.5|2377.5|2381.5|2377.5|2380|2376|13
1655134210000|2022-06-13 15:30:10|2382|2378|2382|2378|2382|2378|2382|2378|0
1655134220000|2022-06-13 15:30:20|2381|2377|2383.4|2379.4|2383.4|2379.4|2381|2377|2
1655134230000|2022-06-13 15:30:30|2383|2379|2382.5|2378.5|2383|2379|2382.5|2378.5|0
1655134240000|2022-06-13 15:30:40|2382.9|2378.9|2383|2379|2383|2379|2382.9|2378.9|0
1655134260000|2022-06-13 15:31:00|2384|2380|2385|2381|2385|2381|2384|2380|2
1655134280000|2022-06-13 15:31:20|2384.9|2380.9|2384.5|2380.5|2384.9|2380.9|2384.5|2380.5|0
1655134290000|2022-06-13 15:31:30|2384|2380|2384|2380|2384|2380|2384|2380|1
1655134300000|2022-06-13 15:31:40|||||||||1
1655134310000|2022-06-13 15:31:50|2385|2381|2384.5|2380.5|2385|2381|2384.5|2380.5|0
1655134320000|2022-06-13 15:32:00|2385|2381|2385|2381|2385|2381|2385|2381|1
1655134330000|2022-06-13 15:32:10|2384.9|2380.9|2384|2380|2384.9|2380.9|2384|2380|4
1655134360000|2022-06-13 15:32:40|2383.9|2379.9|2382.5|2378.5|2383.9|2379.9|2382|2378|6
1655134380000|2022-06-13 15:33:00|2383|2379|2382|2378|2383|2379|2381.9|2377.9|2
1655134390000|2022-06-13 15:33:10|2383|2379|2383|2379|2383.5|2379.5|2382.9|2378.9|11
1655134410000|2022-06-13 15:33:30|2382|2378|2382|2378|2382|2378|2382|2378|1
1655134420000|2022-06-13 15:33:40|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|4
1655134430000|2022-06-13 15:33:50|2383|2379|2383.5|2379.5|2383.5|2379.5|2383|2379|0
1655134440000|2022-06-13 15:34:00|2384|2380|2385|2381|2385.9|2381.9|2383|2379|8
1655134450000|2022-06-13 15:34:10|2386|2382|2385.9|2381.9|2386|2382|2385.9|2381.9|0
1655134460000|2022-06-13 15:34:20|2386|2382|2386|2382|2386|2382|2386|2382|0
1655134480000|2022-06-13 15:34:40|2385.9|2381.9|2385|2381|2385.9|2381.9|2385|2381|1
1655134490000|2022-06-13 15:34:50|2383.5|2379.5|2384.5|2380.5|2384.5|2380.5|2383|2379|4
1655134500000|2022-06-13 15:35:00|2384|2380|2386|2382|2386|2382|2384|2380|3
1655134510000|2022-06-13 15:35:10|||||||||2
1655134530000|2022-06-13 15:35:30|2388|2384|2387.4|2383.4|2388|2384|2387.4|2383.4|14
1655134540000|2022-06-13 15:35:40|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|5
1655134550000|2022-06-13 15:35:50|2387.5|2383.5|2386|2382|2387.5|2383.5|2386|2382|8
1655134560000|2022-06-13 15:36:00|2386.1|2382.1|2388|2384|2388|2384|2386.1|2382.1|4
1655134570000|2022-06-13 15:36:10|2387.5|2383.5|2387.9|2383.9|2388.9|2384.9|2387.5|2383.5|10
1655134580000|2022-06-13 15:36:20|2387.5|2383.5|2386.5|2382.5|2387.5|2383.5|2386.5|2382.5|70
1655134590000|2022-06-13 15:36:30|2386.9|2382.9|2387|2383|2387|2383|2386.5|2382.5|1
1655134600000|2022-06-13 15:36:40|2388|2384|2388|2384|2389|2385|2388|2384|6
1655134610000|2022-06-13 15:36:50|||||||||3
1655134620000|2022-06-13 15:37:00|2387|2383|2387|2383|2387.5|2383.5|2386.9|2382.9|1
1655134630000|2022-06-13 15:37:10|2388|2384|2387|2383|2388|2384|2387|2383|1
1655134640000|2022-06-13 15:37:20|2386.5|2382.5|2386.9|2382.9|2387|2383|2386.5|2382.5|8
1655134650000|2022-06-13 15:37:30|2386|2382|2386|2382|2386|2382|2386|2382|0
1655134670000|2022-06-13 15:37:50|||||||||1
1655134680000|2022-06-13 15:38:00|2385|2381|2385.5|2381.5|2385.5|2381.5|2385|2381|2
1655134690000|2022-06-13 15:38:10|2386|2382|2386|2382|2386|2382|2386|2382|1
1655134700000|2022-06-13 15:38:20|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|6
1655134710000|2022-06-13 15:38:30|2386|2382|2384|2380|2386|2382|2384|2380|4
1655134720000|2022-06-13 15:38:40|2383|2379|2383|2379|2383|2379|2383|2379|4
1655134730000|2022-06-13 15:38:50|||||||||1
1655134740000|2022-06-13 15:39:00|2382|2378|2383|2379|2383|2379|2382|2378|0
1655134750000|2022-06-13 15:39:10|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2
1655134760000|2022-06-13 15:39:20|||||||||1
1655134770000|2022-06-13 15:39:30|2383|2379|2383|2379|2383|2379|2383|2379|0
1655134780000|2022-06-13 15:39:40|||||||||10
1655134790000|2022-06-13 15:39:50|||||||||1
1655134800000|2022-06-13 15:40:00|2382.9|2378.9|2383|2379|2383|2379|2382.9|2378.9|4
1655134820000|2022-06-13 15:40:20|2382.9|2378.9|2382|2378|2382.9|2378.9|2382|2378|5
1655134830000|2022-06-13 15:40:30|||||||||5
1655134840000|2022-06-13 15:40:40|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|4
1655134850000|2022-06-13 15:40:50|||||||||5
1655134860000|2022-06-13 15:41:00|2382|2378|2382|2378|2382|2378|2381.9|2377.9|1
1655134870000|2022-06-13 15:41:10|||||||||3
1655134880000|2022-06-13 15:41:20|2381.9|2377.9|2381.9|2377.9|2382|2378|2381.9|2377.9|4
1655134890000|2022-06-13 15:41:30|2382|2378|2382|2378|2382|2378|2382|2378|9
1655134920000|2022-06-13 15:42:00|2382.5|2378.5|2384.1|2380.1|2384.1|2380.1|2382.5|2378.5|267
1655134930000|2022-06-13 15:42:10|2385.5|2381.5|2385.5|2381.5|2386|2382|2385.5|2381.5|2
1655134940000|2022-06-13 15:42:20|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1655134950000|2022-06-13 15:42:30|||||||||3
1655134960000|2022-06-13 15:42:40|2385.1|2381.1|2385.5|2381.5|2385.5|2381.5|2385.1|2381.1|50
1655134970000|2022-06-13 15:42:50|||||||||12
1655134980000|2022-06-13 15:43:00|2385.1|2381.1|2384|2380|2385.1|2381.1|2384|2380|1
1655134990000|2022-06-13 15:43:10|2384.1|2380.1|2386|2382|2386|2382|2384|2380|7
1655135000000|2022-06-13 15:43:20|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|1
1655135010000|2022-06-13 15:43:30|2385.6|2381.6|2385.1|2381.1|2385.6|2381.6|2385.1|2381.1|4
1655135020000|2022-06-13 15:43:40|2385|2381|2384.5|2380.5|2385|2381|2384.5|2380.5|2
1655135030000|2022-06-13 15:43:50|2384|2380|2384|2380|2384|2380|2384|2380|1
1655135040000|2022-06-13 15:44:00|2383.6|2379.6|2384.6|2380.6|2384.6|2380.6|2383.6|2379.6|1
1655135060000|2022-06-13 15:44:20|2384.1|2380.1|2385|2381|2385|2381|2384.1|2380.1|1
1655135070000|2022-06-13 15:44:30|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1655135080000|2022-06-13 15:44:40|2384.6|2380.6|2385.1|2381.1|2385.1|2381.1|2384.6|2380.6|2
1655135090000|2022-06-13 15:44:50|||||||||1
1655135100000|2022-06-13 15:45:00|2384.5|2380.5|2383.6|2379.6|2384.5|2380.5|2383.6|2379.6|109
1655135110000|2022-06-13 15:45:10|2384|2380|2384.5|2380.5|2384.5|2380.5|2384|2380|38
1655135120000|2022-06-13 15:45:20|2384|2380|2384|2380|2384.5|2380.5|2384|2380|1
1655135130000|2022-06-13 15:45:30|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|1
1655135140000|2022-06-13 15:45:40|2384|2380|2385.5|2381.5|2385.5|2381.5|2384|2380|4
1655135150000|2022-06-13 15:45:50|2385|2381|2385|2381|2385|2381|2385|2381|3
1655135160000|2022-06-13 15:46:00|2386|2382|2386|2382|2386|2382|2386|2382|2
1655135170000|2022-06-13 15:46:10|2385|2381|2385|2381|2385|2381|2385|2381|9
1655135180000|2022-06-13 15:46:20|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385|2381|0
1655135190000|2022-06-13 15:46:30|2385|2381|2385|2381|2385|2381|2385|2381|0
1655135210000|2022-06-13 15:46:50|||||||||2
1655135220000|2022-06-13 15:47:00|2385.5|2381.5|2385.5|2381.5|2386|2382|2385|2381|19
1655135230000|2022-06-13 15:47:10|2385.9|2381.9|2382.5|2378.5|2385.9|2381.9|2382.4|2378.4|19
1655135240000|2022-06-13 15:47:20|2382|2378|2380|2376|2382|2378|2380|2376|3
1655135250000|2022-06-13 15:47:30|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2379|2375|6
1655135260000|2022-06-13 15:47:40|2381|2377|2381|2377|2381|2377|2380.5|2376.5|1
1655135270000|2022-06-13 15:47:50|||||||||5
1655135280000|2022-06-13 15:48:00|2380.9|2376.9|2382|2378|2382|2378|2379|2375|119
1655135290000|2022-06-13 15:48:10|2382.1|2378.1|2382.1|2378.1|2383.1|2379.1|2382.1|2378.1|43
1655135300000|2022-06-13 15:48:20|2381.6|2377.6|2381.5|2377.5|2381.6|2377.6|2381.5|2377.5|83
1655135310000|2022-06-13 15:48:30|2382|2378|2381.1|2377.1|2382|2378|2381|2377|43
1655135320000|2022-06-13 15:48:40|2382|2378|2381.1|2377.1|2382|2378|2381.1|2377.1|41
1655135330000|2022-06-13 15:48:50|2380.1|2376.1|2380|2376|2380.1|2376.1|2380|2376|58
1655135340000|2022-06-13 15:49:00|2380.1|2376.1|2379.1|2375.1|2380.1|2376.1|2379.1|2375.1|230
1655135350000|2022-06-13 15:49:10|2379.6|2375.6|2380.1|2376.1|2380.2|2376.2|2379.1|2375.1|99
1655135360000|2022-06-13 15:49:20|2380.2|2376.2|2380.1|2376.1|2380.2|2376.2|2380.1|2376.1|179
1655135370000|2022-06-13 15:49:30|2379.1|2375.1|2379.2|2375.2|2379.2|2375.2|2379.1|2375.1|66
1655135380000|2022-06-13 15:49:40|2379.1|2375.1|2379.1|2375.1|2379.6|2375.6|2378.1|2374.1|71
1655135390000|2022-06-13 15:49:50|2378.6|2374.6|2378.1|2374.1|2379.1|2375.1|2378.1|2374.1|46
1655135400000|2022-06-13 15:50:00|2378.6|2374.6|2380.1|2376.1|2380.1|2376.1|2378.6|2374.6|13
1655135410000|2022-06-13 15:50:10|2380.2|2376.2|2380.6|2376.6|2380.7|2376.7|2380.2|2376.2|4
1655135420000|2022-06-13 15:50:20|||||||||11
1655135430000|2022-06-13 15:50:30|2381.1|2377.1|2381.2|2377.2|2381.2|2377.2|2380.6|2376.6|11
1655135440000|2022-06-13 15:50:40|2381.1|2377.1|2381.1|2377.1|2381.2|2377.2|2381.1|2377.1|7
1655135450000|2022-06-13 15:50:50|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2381.6|2377.6|2
1655135460000|2022-06-13 15:51:00|2382.2|2378.2|2383.1|2379.1|2383.1|2379.1|2382.1|2378.1|17
1655135470000|2022-06-13 15:51:10|2382.1|2378.1|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|7
1655135490000|2022-06-13 15:51:30|2381.1|2377.1|2381.6|2377.6|2381.6|2377.6|2381.1|2377.1|1
1655135500000|2022-06-13 15:51:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1655135510000|2022-06-13 15:51:50|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|1
1655135520000|2022-06-13 15:52:00|2381.2|2377.2|2382.1|2378.1|2383.1|2379.1|2381.2|2377.2|11
1655135530000|2022-06-13 15:52:10|||||||||1
1655135550000|2022-06-13 15:52:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2
1655135580000|2022-06-13 15:53:00|||||||||1
1655135610000|2022-06-13 15:53:30|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1655135640000|2022-06-13 15:54:00|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.1|2377.1|4
1655135650000|2022-06-13 15:54:10|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|19
1655135680000|2022-06-13 15:54:40|||||||||4
1655135690000|2022-06-13 15:54:50|2380.1|2376.1|2381.1|2377.1|2381.1|2377.1|2380.1|2376.1|1
1655135700000|2022-06-13 15:55:00|||||||||15
1655135710000|2022-06-13 15:55:10|||||||||5
1655135720000|2022-06-13 15:55:20|||||||||2
1655135730000|2022-06-13 15:55:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2
1655135740000|2022-06-13 15:55:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1655135750000|2022-06-13 15:55:50|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|4
1655135760000|2022-06-13 15:56:00|2380.6|2376.6|2381.1|2377.1|2381.1|2377.1|2380.6|2376.6|8
1655135770000|2022-06-13 15:56:10|2382.1|2378.1|2381.1|2377.1|2382.1|2378.1|2381.1|2377.1|1
1655135780000|2022-06-13 15:56:20|2381.6|2377.6|2381.5|2377.5|2382.1|2378.1|2381.5|2377.5|76
1655135830000|2022-06-13 15:57:10|2382|2378|2381.5|2377.5|2382|2378|2381.1|2377.1|12
1655135840000|2022-06-13 15:57:20|2381.6|2377.6|2381.5|2377.5|2381.6|2377.6|2381.5|2377.5|0
1655135880000|2022-06-13 15:58:00|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1655136000000|2022-06-13 16:00:00|||||||||1
1655136050000|2022-06-13 16:00:50|||||||||1
1655136060000|2022-06-13 16:01:00|2380|2376|2381.1|2377.1|2381.1|2377.1|2380|2376|5
1655136100000|2022-06-13 16:01:40|2380|2376|2379.5|2375.5|2380|2376|2379.5|2375.5|53
1655136110000|2022-06-13 16:01:50|2379|2375|2378|2374|2379|2375|2378|2374|0
1655136120000|2022-06-13 16:02:00|||||||||5
1655136130000|2022-06-13 16:02:10|2378.1|2374.1|2379.5|2375.5|2379.9|2375.9|2378.1|2374.1|17
1655136140000|2022-06-13 16:02:20|2379|2375|2378|2374|2379|2375|2378|2374|51
1655136150000|2022-06-13 16:02:30|||||||||8
1655136160000|2022-06-13 16:02:40|||||||||29
1655136170000|2022-06-13 16:02:50|2377.5|2373.5|2376.9|2372.9|2377.5|2373.5|2376.9|2372.9|84
1655136180000|2022-06-13 16:03:00|||||||||8
1655136190000|2022-06-13 16:03:10|2377|2373|2377.9|2373.9|2377.9|2373.9|2377|2373|34
1655136200000|2022-06-13 16:03:20|||||||||11
1655136210000|2022-06-13 16:03:30|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|28
1655136220000|2022-06-13 16:03:40|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|46
1655136230000|2022-06-13 16:03:50|2377.3|2373.3|2376.4|2372.4|2377.3|2373.3|2376.4|2372.4|4
1655136240000|2022-06-13 16:04:00|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|10
1655136270000|2022-06-13 16:04:30|||||||||7
1655136280000|2022-06-13 16:04:40|||||||||53
1655136300000|2022-06-13 16:05:00|||||||||3
1655136310000|2022-06-13 16:05:10|2376.3|2372.3|2376.4|2372.4|2376.4|2372.4|2376.3|2372.3|24
1655136330000|2022-06-13 16:05:30|2376.8|2372.8|2375.9|2371.9|2376.8|2372.8|2375.8|2371.8|2
1655136340000|2022-06-13 16:05:40|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1655136350000|2022-06-13 16:05:50|||||||||2
1655136360000|2022-06-13 16:06:00|||||||||14
1655136370000|2022-06-13 16:06:10|||||||||7
1655136380000|2022-06-13 16:06:20|||||||||7
1655136390000|2022-06-13 16:06:30|||||||||14
1655136400000|2022-06-13 16:06:40|||||||||7
1655136410000|2022-06-13 16:06:50|2373.8|2369.8|2374.3|2370.3|2374.8|2370.8|2373.8|2369.8|59
1655136420000|2022-06-13 16:07:00|2373.8|2369.8|2374.8|2370.8|2374.8|2370.8|2373.8|2369.8|12
1655136430000|2022-06-13 16:07:10|||||||||11
1655136440000|2022-06-13 16:07:20|||||||||17
1655136450000|2022-06-13 16:07:30|||||||||45
1655136460000|2022-06-13 16:07:40|||||||||44
1655136470000|2022-06-13 16:07:50|||||||||16
1655136480000|2022-06-13 16:08:00|||||||||7
1655136490000|2022-06-13 16:08:10|2373.8|2369.8|2374.8|2370.8|2374.8|2370.8|2373.8|2369.8|28
1655136500000|2022-06-13 16:08:20|||||||||6
1655136510000|2022-06-13 16:08:30|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|0
1655136520000|2022-06-13 16:08:40|||||||||10
1655136540000|2022-06-13 16:09:00|2374.3|2370.3|2374.8|2370.8|2374.8|2370.8|2373.8|2369.8|44
1655136550000|2022-06-13 16:09:10|2375.3|2371.3|2374.9|2370.9|2375.8|2371.8|2374.9|2370.9|4
1655136560000|2022-06-13 16:09:20|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|1
1655136570000|2022-06-13 16:09:30|2374.3|2370.3|2373.8|2369.8|2374.3|2370.3|2373.8|2369.8|15
1655136580000|2022-06-13 16:09:40|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|75
1655136590000|2022-06-13 16:09:50|2373.7|2369.7|2373.3|2369.3|2373.7|2369.7|2373.2|2369.2|11
1655136600000|2022-06-13 16:10:00|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|23
1655136610000|2022-06-13 16:10:10|||||||||14
1655136620000|2022-06-13 16:10:20|2373.3|2369.3|2373.8|2369.8|2373.8|2369.8|2373.3|2369.3|25
1655136630000|2022-06-13 16:10:30|2373.9|2369.9|2374.4|2370.4|2374.4|2370.4|2373.9|2369.9|4
1655136640000|2022-06-13 16:10:40|2374.3|2370.3|2373.3|2369.3|2374.3|2370.3|2373.3|2369.3|8
1655136650000|2022-06-13 16:10:50|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2372.8|2368.8|2
1655136660000|2022-06-13 16:11:00|2373.3|2369.3|2373.4|2369.4|2373.4|2369.4|2373.3|2369.3|3
1655136680000|2022-06-13 16:11:20|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|1
1655136700000|2022-06-13 16:11:40|||||||||1
1655136710000|2022-06-13 16:11:50|||||||||2
1655136800000|2022-06-13 16:13:20|2373.9|2369.9|2374.9|2370.9|2375.8|2371.8|2373.9|2369.9|40
1655136810000|2022-06-13 16:13:30|||||||||1
1655136820000|2022-06-13 16:13:40|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|0
1655136900000|2022-06-13 16:15:00|||||||||1
1655136960000|2022-06-13 16:16:00|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|1
1655136970000|2022-06-13 16:16:10|||||||||2
1655137030000|2022-06-13 16:17:10|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|3
1655137070000|2022-06-13 16:17:50|||||||||1
1655137090000|2022-06-13 16:18:10|2375.4|2371.4|2374.9|2370.9|2375.4|2371.4|2374.9|2370.9|0
1655137120000|2022-06-13 16:18:40|2376.3|2372.3|2376.4|2372.4|2376.4|2372.4|2375.9|2371.9|19
1655137130000|2022-06-13 16:18:50|||||||||1
1655137160000|2022-06-13 16:19:20|2375.9|2371.9|2376.4|2372.4|2376.4|2372.4|2375.9|2371.9|17
1655137200000|2022-06-13 16:20:00|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|0
1655137260000|2022-06-13 16:21:00|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1655137280000|2022-06-13 16:21:20|2376.9|2372.9|2377.4|2373.4|2377.4|2373.4|2376.9|2372.9|0
1655137290000|2022-06-13 16:21:30|||||||||1
1655137390000|2022-06-13 16:23:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|1
1655137480000|2022-06-13 16:24:40|||||||||1
1655137540000|2022-06-13 16:25:40|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1655137740000|2022-06-13 16:29:00|2379.4|2375.4|2380.4|2376.4|2380.4|2376.4|2379.4|2375.4|5
1655137770000|2022-06-13 16:29:30|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|0
1655137850000|2022-06-13 16:30:50|||||||||13
1655137890000|2022-06-13 16:31:30|||||||||1
1655137930000|2022-06-13 16:32:10|2379.7|2375.7|2378.8|2374.8|2379.7|2375.7|2378.4|2374.4|2
1655137950000|2022-06-13 16:32:30|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|0
1655137960000|2022-06-13 16:32:40|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|0
1655137980000|2022-06-13 16:33:00|2378.9|2374.9|2380.4|2376.4|2380.4|2376.4|2378.9|2374.9|0
1655138000000|2022-06-13 16:33:20|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|0
1655138010000|2022-06-13 16:33:30|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2
1655138070000|2022-06-13 16:34:30|||||||||1
1655138080000|2022-06-13 16:34:40|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|1
1655138120000|2022-06-13 16:35:20|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2
1655138130000|2022-06-13 16:35:30|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|3
1655138150000|2022-06-13 16:35:50|2378.9|2374.9|2378.8|2374.8|2378.9|2374.9|2378.8|2374.8|0
1655138160000|2022-06-13 16:36:00|||||||||3
1655138170000|2022-06-13 16:36:10|2378.9|2374.9|2378.8|2374.8|2378.9|2374.9|2378.8|2374.8|1
1655138280000|2022-06-13 16:38:00|2378.9|2374.9|2380.4|2376.4|2380.4|2376.4|2378.9|2374.9|4
1655138290000|2022-06-13 16:38:10|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|4
1655138310000|2022-06-13 16:38:30|2381.8|2377.8|2381.8|2377.8|2381.9|2377.9|2381.8|2377.8|0
1655138320000|2022-06-13 16:38:40|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|0
1655138340000|2022-06-13 16:39:00|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|0
1655138350000|2022-06-13 16:39:10|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|0
1655138380000|2022-06-13 16:39:40|||||||||6
1655138400000|2022-06-13 16:40:00|2381.9|2377.9|2380.8|2376.8|2382.3|2378.3|2380.8|2376.8|2
1655138410000|2022-06-13 16:40:10|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|0
1655138460000|2022-06-13 16:41:00|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|0
1655138470000|2022-06-13 16:41:10|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|0
1655138480000|2022-06-13 16:41:20|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|1
1655138510000|2022-06-13 16:41:50|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|7
1655138520000|2022-06-13 16:42:00|2379.9|2375.9|2380.8|2376.8|2380.8|2376.8|2379.9|2375.9|0
1655138540000|2022-06-13 16:42:20|2380.3|2376.3|2379.8|2375.8|2380.3|2376.3|2379.8|2375.8|11
1655138560000|2022-06-13 16:42:40|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1655138580000|2022-06-13 16:43:00|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1655138640000|2022-06-13 16:44:00|2380.4|2376.4|2380.3|2376.3|2380.4|2376.4|2380.3|2376.3|0
1655138650000|2022-06-13 16:44:10|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|0
1655138700000|2022-06-13 16:45:00|2381.3|2377.3|2379.8|2375.8|2381.3|2377.3|2379.8|2375.8|12
1655138710000|2022-06-13 16:45:10|2379.3|2375.3|2378.4|2374.4|2379.3|2375.3|2378.4|2374.4|5
1655138720000|2022-06-13 16:45:20|2378.8|2374.8|2378.3|2374.3|2378.8|2374.8|2378.3|2374.3|4
1655138730000|2022-06-13 16:45:30|2377.8|2373.8|2378.3|2374.3|2378.3|2374.3|2377.8|2373.8|11
1655138740000|2022-06-13 16:45:40|2378.4|2374.4|2377.8|2373.8|2378.4|2374.4|2377.8|2373.8|2
1655138750000|2022-06-13 16:45:50|2377.3|2373.3|2377.8|2373.8|2377.8|2373.8|2377.3|2373.3|0
1655138770000|2022-06-13 16:46:10|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1655138800000|2022-06-13 16:46:40|||||||||1
1655138880000|2022-06-13 16:48:00|2377.4|2373.4|2377.9|2373.9|2377.9|2373.9|2377.4|2373.4|0
1655138890000|2022-06-13 16:48:10|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1655138930000|2022-06-13 16:48:50|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2
1655138940000|2022-06-13 16:49:00|||||||||1
1655138950000|2022-06-13 16:49:10|||||||||15
1655138960000|2022-06-13 16:49:20|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|1
1655139030000|2022-06-13 16:50:30|||||||||1
1655139060000|2022-06-13 16:51:00|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1655139070000|2022-06-13 16:51:10|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1655139080000|2022-06-13 16:51:20|||||||||1
1655139130000|2022-06-13 16:52:10|||||||||1
1655139140000|2022-06-13 16:52:20|||||||||50
1655139150000|2022-06-13 16:52:30|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|51
1655139200000|2022-06-13 16:53:20|||||||||11
1655139240000|2022-06-13 16:54:00|2374.8|2370.8|2374.9|2370.9|2374.9|2370.9|2374.8|2370.8|0
1655139250000|2022-06-13 16:54:10|||||||||3
1655139300000|2022-06-13 16:55:00|2374.8|2370.8|2374.9|2370.9|2374.9|2370.9|2374.8|2370.8|1
1655139330000|2022-06-13 16:55:30|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|0
1655139340000|2022-06-13 16:55:40|||||||||1
1655139360000|2022-06-13 16:56:00|2374.4|2370.4|2374.4|2370.4|2374.8|2370.8|2374.3|2370.3|3
1655139390000|2022-06-13 16:56:30|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|1
1655139400000|2022-06-13 16:56:40|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|17
1655139430000|2022-06-13 16:57:10|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|0
1655139440000|2022-06-13 16:57:20|2373.4|2369.4|2373.3|2369.3|2373.4|2369.4|2373.3|2369.3|16
1655139450000|2022-06-13 16:57:30|2373.8|2369.8|2373.3|2369.3|2373.9|2369.9|2373.3|2369.3|0
1655139480000|2022-06-13 16:58:00|||||||||1
1655139560000|2022-06-13 16:59:20|||||||||1
1655139570000|2022-06-13 16:59:30|2372.9|2368.9|2373.9|2369.9|2373.9|2369.9|2372.9|2368.9|126
1655139590000|2022-06-13 16:59:50|||||||||8
1655139600000|2022-06-13 17:00:00|2373.4|2369.4|2372.9|2368.9|2373.4|2369.4|2372.4|2368.4|11
1655139610000|2022-06-13 17:00:10|2373|2369|2373.9|2369.9|2373.9|2369.9|2373|2369|0
1655139630000|2022-06-13 17:00:30|||||||||5
1655139650000|2022-06-13 17:00:50|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2
1655139670000|2022-06-13 17:01:10|||||||||1
1655139700000|2022-06-13 17:01:40|||||||||25
1655139760000|2022-06-13 17:02:40|||||||||1
1655139780000|2022-06-13 17:03:00|2375.9|2371.9|2375.4|2371.4|2375.9|2371.9|2374.9|2370.9|8
1655139850000|2022-06-13 17:04:10|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1655139860000|2022-06-13 17:04:20|||||||||1
1655139910000|2022-06-13 17:05:10|||||||||1
1655139960000|2022-06-13 17:06:00|2375.4|2371.4|2376|2372|2376|2372|2375.4|2371.4|170
1655139980000|2022-06-13 17:06:20|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1655140020000|2022-06-13 17:07:00|2376|2372|2377|2373|2377|2373|2376|2372|1
1655140030000|2022-06-13 17:07:10|||||||||1
1655140050000|2022-06-13 17:07:30|||||||||16
1655140060000|2022-06-13 17:07:40|||||||||2
1655140080000|2022-06-13 17:08:00|||||||||1
1655140130000|2022-06-13 17:08:50|||||||||2
1655140210000|2022-06-13 17:10:10|||||||||1
1655140250000|2022-06-13 17:10:50|2377.9|2373.9|2378|2374|2378|2374|2377.9|2373.9|2
1655140260000|2022-06-13 17:11:00|2378.5|2374.5|2378.4|2374.4|2379|2375|2378.4|2374.4|3
1655140280000|2022-06-13 17:11:20|2379|2375|2379.4|2375.4|2379.4|2375.4|2379|2375|0
1655140290000|2022-06-13 17:11:30|2379|2375|2379|2375|2379|2375|2379|2375|0
1655140300000|2022-06-13 17:11:40|2379.4|2375.4|2380.4|2376.4|2380.4|2376.4|2379.4|2375.4|5
1655140310000|2022-06-13 17:11:50|||||||||2
1655140320000|2022-06-13 17:12:00|||||||||25
1655140370000|2022-06-13 17:12:50|||||||||5
1655140390000|2022-06-13 17:13:10|||||||||1
1655140450000|2022-06-13 17:14:10|2380|2376|2380|2376|2380|2376|2380|2376|0
1655140470000|2022-06-13 17:14:30|2380.4|2376.4|2380|2376|2380.4|2376.4|2380|2376|198
1655140480000|2022-06-13 17:14:40|2380.5|2376.5|2380|2376|2380.5|2376.5|2380|2376|7
1655140490000|2022-06-13 17:14:50|2380.5|2376.5|2380|2376|2380.5|2376.5|2380|2376|0
1655140500000|2022-06-13 17:15:00|2381|2377|2381|2377|2381|2377|2381|2377|0
1655140510000|2022-06-13 17:15:10|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1655140530000|2022-06-13 17:15:30|2381|2377|2383.1|2379.1|2383.1|2379.1|2381|2377|35
1655140540000|2022-06-13 17:15:40|2382.1|2378.1|2382.5|2378.5|2383|2379|2382.1|2378.1|2
1655140550000|2022-06-13 17:15:50|2383|2379|2383|2379|2383|2379|2383|2379|0
1655140560000|2022-06-13 17:16:00|2383.1|2379.1|2382.5|2378.5|2383.1|2379.1|2382.5|2378.5|1
1655140570000|2022-06-13 17:16:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1655140600000|2022-06-13 17:16:40|2383|2379|2382.6|2378.6|2383|2379|2382.6|2378.6|17
1655140620000|2022-06-13 17:17:00|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1655140660000|2022-06-13 17:17:40|||||||||1
1655140680000|2022-06-13 17:18:00|2382|2378|2381.6|2377.6|2382|2378|2381.6|2377.6|7
1655140750000|2022-06-13 17:19:10|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1655140760000|2022-06-13 17:19:20|||||||||1
1655140790000|2022-06-13 17:19:50|||||||||1
1655140820000|2022-06-13 17:20:20|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|39
1655140850000|2022-06-13 17:20:50|2382.6|2378.6|2382.6|2378.6|2383.1|2379.1|2382.6|2378.6|115
1655140860000|2022-06-13 17:21:00|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1655140900000|2022-06-13 17:21:40|||||||||156
1655140910000|2022-06-13 17:21:50|2382.2|2378.2|2383.3|2379.3|2383.3|2379.3|2382.2|2378.2|6
1655140920000|2022-06-13 17:22:00|2384.2|2380.2|2382.7|2378.7|2384.2|2380.2|2382.7|2378.7|14
1655140930000|2022-06-13 17:22:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1655140940000|2022-06-13 17:22:20|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|11
1655140950000|2022-06-13 17:22:30|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|19
1655140960000|2022-06-13 17:22:40|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|26
1655140970000|2022-06-13 17:22:50|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|8
1655140980000|2022-06-13 17:23:00|2381.2|2377.2|2381.1|2377.1|2381.7|2377.7|2380.7|2376.7|3
1655140990000|2022-06-13 17:23:10|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1655141000000|2022-06-13 17:23:20|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|21
1655141010000|2022-06-13 17:23:30|||||||||1
1655141020000|2022-06-13 17:23:40|2380.7|2376.7|2379.2|2375.2|2380.7|2376.7|2379.2|2375.2|4
1655141030000|2022-06-13 17:23:50|2379.7|2375.7|2380.7|2376.7|2380.7|2376.7|2379.7|2375.7|0
1655141040000|2022-06-13 17:24:00|2380.2|2376.2|2380.7|2376.7|2380.7|2376.7|2380.2|2376.2|0
1655141050000|2022-06-13 17:24:10|2380.2|2376.2|2379.2|2375.2|2380.2|2376.2|2379.2|2375.2|1
1655141060000|2022-06-13 17:24:20|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|4
1655141070000|2022-06-13 17:24:30|2378.6|2374.6|2377.6|2373.6|2378.6|2374.6|2377.6|2373.6|33
1655141080000|2022-06-13 17:24:40|2376.6|2372.6|2375.6|2371.6|2376.6|2372.6|2375.6|2371.6|18
1655141090000|2022-06-13 17:24:50|2375.5|2371.5|2374.6|2370.6|2375.5|2371.5|2374.6|2370.6|14
1655141100000|2022-06-13 17:25:00|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1655141130000|2022-06-13 17:25:30|2375.6|2371.6|2375.1|2371.1|2375.6|2371.6|2375.1|2371.1|17
1655141150000|2022-06-13 17:25:50|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|4
1655141160000|2022-06-13 17:26:00|2374.5|2370.5|2372.6|2368.6|2374.5|2370.5|2372.6|2368.6|8
1655141170000|2022-06-13 17:26:10|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|12
1655141180000|2022-06-13 17:26:20|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|11
1655141190000|2022-06-13 17:26:30|||||||||2
1655141210000|2022-06-13 17:26:50|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1655141220000|2022-06-13 17:27:00|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1655141230000|2022-06-13 17:27:10|2373.6|2369.6|2373.6|2369.6|2374|2370|2373.6|2369.6|15
1655141240000|2022-06-13 17:27:20|2373.5|2369.5|2373.1|2369.1|2373.5|2369.5|2373.1|2369.1|3
1655141250000|2022-06-13 17:27:30|2373.6|2369.6|2374.1|2370.1|2374.1|2370.1|2373.6|2369.6|15
1655141260000|2022-06-13 17:27:40|||||||||3
1655141270000|2022-06-13 17:27:50|2374|2370|2374|2370|2374|2370|2374|2370|4
1655141280000|2022-06-13 17:28:00|2373.1|2369.1|2374.1|2370.1|2374.1|2370.1|2373.1|2369.1|12
1655141290000|2022-06-13 17:28:10|2373|2369|2373.5|2369.5|2374|2370|2373|2369|1
1655141320000|2022-06-13 17:28:40|2374|2370|2373.5|2369.5|2374|2370|2373.5|2369.5|8
1655141340000|2022-06-13 17:29:00|||||||||3
1655141350000|2022-06-13 17:29:10|2373|2369|2373|2369|2373|2369|2373|2369|8
1655141360000|2022-06-13 17:29:20|2374|2370|2374.5|2370.5|2374.5|2370.5|2374|2370|1
1655141370000|2022-06-13 17:29:30|2374|2370|2374|2370|2374|2370|2374|2370|0
1655141380000|2022-06-13 17:29:40|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655141390000|2022-06-13 17:29:50|2374|2370|2375.5|2371.5|2375.5|2371.5|2374|2370|11
1655196300000|2022-06-14 08:45:00|2378.5|2374.5|2378.5|2374.5|2379.5|2375.5|2378|2374|2
1655196310000|2022-06-14 08:45:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1655196340000|2022-06-14 08:45:40|2378.5|2374.5|2379.6|2375.6|2379.6|2375.6|2378.5|2374.5|1
1655196350000|2022-06-14 08:45:50|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|0
1655196360000|2022-06-14 08:46:00|2381|2377|2381|2377|2381|2377|2381|2377|4
1655196370000|2022-06-14 08:46:10|2381.5|2377.5|2381|2377|2381.5|2377.5|2381|2377|0
1655196390000|2022-06-14 08:46:30|2382|2378|2381.5|2377.5|2382|2378|2381.5|2377.5|2
1655196400000|2022-06-14 08:46:40|2381|2377|2381|2377|2381|2377|2381|2377|0
1655196420000|2022-06-14 08:47:00|2381.5|2377.5|2382.5|2378.5|2382.5|2378.5|2381.5|2377.5|3
1655196430000|2022-06-14 08:47:10|2381.6|2377.6|2381.5|2377.5|2381.6|2377.6|2381.5|2377.5|2
1655196450000|2022-06-14 08:47:30|2380|2376|2378.5|2374.5|2380|2376|2378.5|2374.5|6
1655196460000|2022-06-14 08:47:40|2378|2374|2377.5|2373.5|2378|2374|2377.5|2373.5|2
1655196470000|2022-06-14 08:47:50|2377|2373|2377.6|2373.6|2377.6|2373.6|2377|2373|0
1655196480000|2022-06-14 08:48:00|2378|2374|2379.5|2375.5|2379.5|2375.5|2377.6|2373.6|1
1655196490000|2022-06-14 08:48:10|2379|2375|2379|2375|2379|2375|2379|2375|0
1655196500000|2022-06-14 08:48:20|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1655196510000|2022-06-14 08:48:30|2378|2374|2378|2374|2378|2374|2378|2374|0
1655196520000|2022-06-14 08:48:40|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|1
1655196540000|2022-06-14 08:49:00|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2375.5|2371.5|1
1655196570000|2022-06-14 08:49:30|2376.6|2372.6|2377.5|2373.5|2377.5|2373.5|2376.6|2372.6|0
1655196580000|2022-06-14 08:49:40|2378|2374|2377|2373|2379.5|2375.5|2377|2373|1
1655196600000|2022-06-14 08:50:00|2376.5|2372.5|2377|2373|2377|2373|2375.5|2371.5|1
1655196610000|2022-06-14 08:50:10|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|0
1655196640000|2022-06-14 08:50:40|2377|2373|2377|2373|2377|2373|2377|2373|0
1655196660000|2022-06-14 08:51:00|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|0
1655196670000|2022-06-14 08:51:10|2376|2372|2376|2372|2376|2372|2376|2372|0
1655196710000|2022-06-14 08:51:50|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|1
1655196740000|2022-06-14 08:52:20|2375.6|2371.6|2376|2372|2376|2372|2375.6|2371.6|0
1655196760000|2022-06-14 08:52:40|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|0
1655196770000|2022-06-14 08:52:50|2377|2373|2377.5|2373.5|2377.5|2373.5|2377|2373|2
1655196790000|2022-06-14 08:53:10|2377.6|2373.6|2378.5|2374.5|2378.5|2374.5|2377.6|2373.6|0
1655196820000|2022-06-14 08:53:40|||||||||2
1655196880000|2022-06-14 08:54:40|||||||||2
1655196890000|2022-06-14 08:54:50|2377|2373|2377|2373|2377|2373|2377|2373|0
1655196900000|2022-06-14 08:55:00|2376.5|2372.5|2377.5|2373.5|2377.5|2373.5|2376.5|2372.5|84
1655196940000|2022-06-14 08:55:40|2377|2373|2377|2373|2377|2373|2377|2373|1
1655196950000|2022-06-14 08:55:50|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|6
1655196960000|2022-06-14 08:56:00|2378|2374|2378|2374|2378|2374|2378|2374|0
1655197000000|2022-06-14 08:56:40|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|1
1655197010000|2022-06-14 08:56:50|||||||||1
1655197040000|2022-06-14 08:57:20|2376.5|2372.5|2376|2372|2376.5|2372.5|2376|2372|1
1655197060000|2022-06-14 08:57:40|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655197080000|2022-06-14 08:58:00|||||||||103
1655197100000|2022-06-14 08:58:20|2374|2370|2373.5|2369.5|2374|2370|2373.5|2369.5|2
1655197110000|2022-06-14 08:58:30|2375|2371|2375|2371|2375|2371|2375|2371|1
1655197150000|2022-06-14 08:59:10|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655197190000|2022-06-14 08:59:50|||||||||2
1655197200000|2022-06-14 09:00:00|2376.5|2372.5|2375.5|2371.5|2376.5|2372.5|2375.5|2371.5|3
1655197210000|2022-06-14 09:00:10|||||||||3
1655197230000|2022-06-14 09:00:30|||||||||5
1655197240000|2022-06-14 09:00:40|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|6
1655197250000|2022-06-14 09:00:50|2376.5|2372.5|2376.4|2372.4|2376.5|2372.5|2376.4|2372.4|0
1655197260000|2022-06-14 09:01:00|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|0
1655197270000|2022-06-14 09:01:10|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2373.5|2369.5|4
1655197280000|2022-06-14 09:01:20|2374|2370|2374.5|2370.5|2374.5|2370.5|2374|2370|5
1655197290000|2022-06-14 09:01:30|2374|2370|2374|2370|2374|2370|2374|2370|0
1655197300000|2022-06-14 09:01:40|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655197360000|2022-06-14 09:02:40|||||||||1
1655197420000|2022-06-14 09:03:40|||||||||1
1655197480000|2022-06-14 09:04:40|2374|2370|2373.5|2369.5|2374|2370|2373.5|2369.5|1
1655197490000|2022-06-14 09:04:50|2372.5|2368.5|2372.4|2368.4|2372.5|2368.5|2372.4|2368.4|22
1655197500000|2022-06-14 09:05:00|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|1
1655197510000|2022-06-14 09:05:10|||||||||1
1655197550000|2022-06-14 09:05:50|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2
1655197570000|2022-06-14 09:06:10|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1655197580000|2022-06-14 09:06:20|||||||||3
1655197590000|2022-06-14 09:06:30|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1655197600000|2022-06-14 09:06:40|2373|2369|2373|2369|2373|2369|2373|2369|0
1655197610000|2022-06-14 09:06:50|||||||||1
1655197620000|2022-06-14 09:07:00|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|0
1655197650000|2022-06-14 09:07:30|2375.5|2371.5|2376|2372|2376|2372|2375.5|2371.5|0
1655197680000|2022-06-14 09:08:00|||||||||1
1655197690000|2022-06-14 09:08:10|||||||||10
1655197770000|2022-06-14 09:09:30|2378|2374|2376.5|2372.5|2378|2374|2376.5|2372.5|34
1655197780000|2022-06-14 09:09:40|2377|2373|2377|2373|2377|2373|2377|2373|0
1655197800000|2022-06-14 09:10:00|2376.5|2372.5|2377|2373|2377|2373|2376.5|2372.5|0
1655197810000|2022-06-14 09:10:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1655197830000|2022-06-14 09:10:30|2377|2373|2377|2373|2377|2373|2377|2373|0
1655197840000|2022-06-14 09:10:40|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1655197850000|2022-06-14 09:10:50|||||||||1
1655197910000|2022-06-14 09:11:50|||||||||1
1655197920000|2022-06-14 09:12:00|2377.6|2373.6|2377|2373|2378.5|2374.5|2377|2373|5
1655197930000|2022-06-14 09:12:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1655197960000|2022-06-14 09:12:40|||||||||1
1655197990000|2022-06-14 09:13:10|||||||||1
1655198090000|2022-06-14 09:14:50|2377|2373|2377.5|2373.5|2377.5|2373.5|2377|2373|1
1655198110000|2022-06-14 09:15:10|2377|2373|2376|2372|2377|2373|2376|2372|0
1655198130000|2022-06-14 09:15:30|2375|2371|2375|2371|2375|2371|2375|2371|0
1655198170000|2022-06-14 09:16:10|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655198230000|2022-06-14 09:17:10|2375|2371|2375|2371|2375|2371|2375|2371|0
1655198250000|2022-06-14 09:17:30|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655198270000|2022-06-14 09:17:50|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|1
1655198280000|2022-06-14 09:18:00|2378.5|2374.5|2378.9|2374.9|2378.9|2374.9|2378.5|2374.5|1
1655198290000|2022-06-14 09:18:10|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|3
1655198300000|2022-06-14 09:18:20|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655198330000|2022-06-14 09:18:50|2375|2371|2375|2371|2375|2371|2375|2371|0
1655198350000|2022-06-14 09:19:10|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655198360000|2022-06-14 09:19:20|2376.5|2372.5|2376|2372|2377.5|2373.5|2376|2372|4
1655198450000|2022-06-14 09:20:50|||||||||1
1655198460000|2022-06-14 09:21:00|2375|2371|2374.5|2370.5|2375.5|2371.5|2374.5|2370.5|0
1655198470000|2022-06-14 09:21:10|2375|2371|2375|2371|2375|2371|2375|2371|1
1655198520000|2022-06-14 09:22:00|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2
1655198530000|2022-06-14 09:22:10|2375.6|2371.6|2378.1|2374.1|2378.1|2374.1|2375.6|2371.6|18
1655198540000|2022-06-14 09:22:20|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|1
1655198550000|2022-06-14 09:22:30|2377|2373|2377|2373|2377|2373|2377|2373|0
1655198570000|2022-06-14 09:22:50|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1655198580000|2022-06-14 09:23:00|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|0
1655198620000|2022-06-14 09:23:40|2375.6|2371.6|2375.5|2371.5|2375.6|2371.6|2375.5|2371.5|2
1655198690000|2022-06-14 09:24:50|||||||||1
1655198740000|2022-06-14 09:25:40|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|1
1655198760000|2022-06-14 09:26:00|2377|2373|2376.5|2372.5|2377|2373|2376.5|2372.5|2
1655198770000|2022-06-14 09:26:10|2376|2372|2376|2372|2376|2372|2376|2372|0
1655198780000|2022-06-14 09:26:20|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655198810000|2022-06-14 09:26:50|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|6
1655198820000|2022-06-14 09:27:00|2376|2372|2376|2372|2376|2372|2376|2372|0
1655198880000|2022-06-14 09:28:00|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655198930000|2022-06-14 09:28:50|2376|2372|2376|2372|2376|2372|2376|2372|0
1655198970000|2022-06-14 09:29:30|2376.5|2372.5|2377|2373|2377|2373|2376.5|2372.5|1
1655199010000|2022-06-14 09:30:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1655199040000|2022-06-14 09:30:40|2378|2374|2378|2374|2378|2374|2378|2374|1
1655199050000|2022-06-14 09:30:50|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1655199070000|2022-06-14 09:31:10|2379|2375|2379|2375|2379|2375|2379|2375|0
1655199150000|2022-06-14 09:32:30|2379.5|2375.5|2380|2376|2380|2376|2379.5|2375.5|1
1655199170000|2022-06-14 09:32:50|2379.5|2375.5|2378.5|2374.5|2379.5|2375.5|2378.5|2374.5|0
1655199180000|2022-06-14 09:33:00|2379|2375|2379|2375|2379|2375|2379|2375|0
1655199190000|2022-06-14 09:33:10|2379.5|2375.5|2379.5|2375.5|2380.5|2376.5|2379.5|2375.5|4
1655199210000|2022-06-14 09:33:30|2380|2376|2382|2378|2382|2378|2380|2376|1
1655199220000|2022-06-14 09:33:40|2381.1|2377.1|2381|2377|2381.1|2377.1|2381|2377|4
1655199260000|2022-06-14 09:34:20|2382.5|2378.5|2382.5|2378.5|2383|2379|2382.5|2378.5|4
1655199300000|2022-06-14 09:35:00|2382|2378|2382|2378|2382|2378|2382|2378|0
1655199330000|2022-06-14 09:35:30|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1655199340000|2022-06-14 09:35:40|2383|2379|2383|2379|2383|2379|2383|2379|0
1655199350000|2022-06-14 09:35:50|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|1
1655199360000|2022-06-14 09:36:00|2382|2378|2382|2378|2382|2378|2382|2378|0
1655199400000|2022-06-14 09:36:40|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|0
1655199450000|2022-06-14 09:37:30|2382|2378|2382|2378|2382|2378|2382|2378|0
1655199470000|2022-06-14 09:37:50|2383|2379|2383|2379|2383|2379|2383|2379|1
1655199490000|2022-06-14 09:38:10|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1655199510000|2022-06-14 09:38:30|2383|2379|2383|2379|2383|2379|2383|2379|0
1655199540000|2022-06-14 09:39:00|2383.5|2379.5|2383|2379|2383.5|2379.5|2383|2379|1
1655199600000|2022-06-14 09:40:00|2382.5|2378.5|2383|2379|2383|2379|2382.5|2378.5|2
1655199650000|2022-06-14 09:40:50|||||||||1
1655199710000|2022-06-14 09:41:50|||||||||3
1655199720000|2022-06-14 09:42:00|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|1
1655199730000|2022-06-14 09:42:10|2383|2379|2383|2379|2383|2379|2383|2379|0
1655199750000|2022-06-14 09:42:30|||||||||1
1655199770000|2022-06-14 09:42:50|||||||||1
1655199780000|2022-06-14 09:43:00|||||||||1
1655199810000|2022-06-14 09:43:30|||||||||1
1655199820000|2022-06-14 09:43:40|2384|2380|2385|2381|2385|2381|2384|2380|5
1655199830000|2022-06-14 09:43:50|||||||||1
1655199840000|2022-06-14 09:44:00|||||||||1
1655199870000|2022-06-14 09:44:30|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|1
1655199890000|2022-06-14 09:44:50|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|1
1655199900000|2022-06-14 09:45:00|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|3
1655199910000|2022-06-14 09:45:10|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|6
1655199930000|2022-06-14 09:45:30|2385|2381|2385|2381|2385|2381|2385|2381|1
1655199950000|2022-06-14 09:45:50|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1655199960000|2022-06-14 09:46:00|||||||||2
1655199990000|2022-06-14 09:46:30|||||||||2
1655200010000|2022-06-14 09:46:50|2386.5|2382.5|2386|2382|2386.5|2382.5|2386|2382|0
1655200020000|2022-06-14 09:47:00|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|1
1655200030000|2022-06-14 09:47:10|2386|2382|2386|2382|2386|2382|2386|2382|0
1655200040000|2022-06-14 09:47:20|||||||||1
1655200050000|2022-06-14 09:47:30|||||||||1
1655200060000|2022-06-14 09:47:40|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655200070000|2022-06-14 09:47:50|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|11
1655200080000|2022-06-14 09:48:00|||||||||1
1655200090000|2022-06-14 09:48:10|||||||||2
1655200110000|2022-06-14 09:48:30|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|0
1655200130000|2022-06-14 09:48:50|2390|2386|2389.5|2385.5|2390|2386|2389.5|2385.5|8
1655200160000|2022-06-14 09:49:20|2390|2386|2390.5|2386.5|2390.5|2386.5|2390|2386|2
1655200170000|2022-06-14 09:49:30|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2
1655200200000|2022-06-14 09:50:00|2389|2385|2389|2385|2389|2385|2389|2385|0
1655200210000|2022-06-14 09:50:10|2387.5|2383.5|2386|2382|2387.5|2383.5|2386|2382|1
1655200240000|2022-06-14 09:50:40|||||||||2
1655200270000|2022-06-14 09:51:10|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655200300000|2022-06-14 09:51:40|2386|2382|2386|2382|2386|2382|2386|2382|0
1655200310000|2022-06-14 09:51:50|||||||||1
1655200330000|2022-06-14 09:52:10|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655200350000|2022-06-14 09:52:30|2387.5|2383.5|2387|2383|2387.5|2383.5|2387|2383|1
1655200360000|2022-06-14 09:52:40|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655200370000|2022-06-14 09:52:50|2386|2382|2386|2382|2386|2382|2386|2382|0
1655200390000|2022-06-14 09:53:10|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655200410000|2022-06-14 09:53:30|2386|2382|2386|2382|2386|2382|2386|2382|0
1655200430000|2022-06-14 09:53:50|||||||||1
1655200470000|2022-06-14 09:54:30|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655200480000|2022-06-14 09:54:40|2386|2382|2386|2382|2386|2382|2386|2382|0
1655200490000|2022-06-14 09:54:50|2386.5|2382.5|2386|2382|2386.5|2382.5|2386|2382|1
1655200500000|2022-06-14 09:55:00|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655200510000|2022-06-14 09:55:10|2387|2383|2385.5|2381.5|2387|2383|2385.5|2381.5|1
1655200520000|2022-06-14 09:55:20|2384.5|2380.5|2384.5|2380.5|2385|2381|2384.5|2380.5|0
1655200570000|2022-06-14 09:56:10|2385|2381|2384.5|2380.5|2385|2381|2384.5|2380.5|0
1655200610000|2022-06-14 09:56:50|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|3
1655200630000|2022-06-14 09:57:10|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655200660000|2022-06-14 09:57:40|2386|2382|2386|2382|2386|2382|2386|2382|0
1655200670000|2022-06-14 09:57:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655200690000|2022-06-14 09:58:10|2386|2382|2386|2382|2386|2382|2386|2382|0
1655200700000|2022-06-14 09:58:20|||||||||1
1655200730000|2022-06-14 09:58:50|||||||||1
1655200740000|2022-06-14 09:59:00|2386.5|2382.5|2387.5|2383.5|2387.5|2383.5|2386.5|2382.5|1
1655200750000|2022-06-14 09:59:10|2388|2384|2387.5|2383.5|2388|2384|2387.5|2383.5|0
1655200780000|2022-06-14 09:59:40|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2
1655200800000|2022-06-14 10:00:00|2386|2382|2386|2382|2386|2382|2386|2382|0
1655200810000|2022-06-14 10:00:10|2385|2381|2385|2381|2385|2381|2385|2381|0
1655200820000|2022-06-14 10:00:20|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1655200850000|2022-06-14 10:00:50|2385|2381|2385|2381|2385|2381|2385|2381|0
1655200870000|2022-06-14 10:01:10|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1655200890000|2022-06-14 10:01:30|2385|2381|2385|2381|2385|2381|2385|2381|0
1655200920000|2022-06-14 10:02:00|2386|2382|2385|2381|2386|2382|2385|2381|5
1655200960000|2022-06-14 10:02:40|2384.1|2380.1|2384.5|2380.5|2384.5|2380.5|2384.1|2380.1|14
1655200970000|2022-06-14 10:02:50|2384|2380|2384.5|2380.5|2384.5|2380.5|2384|2380|0
1655201000000|2022-06-14 10:03:20|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|4
1655201010000|2022-06-14 10:03:30|2386.1|2382.1|2387.5|2383.5|2387.5|2383.5|2386.1|2382.1|1
1655201100000|2022-06-14 10:05:00|||||||||1
1655201140000|2022-06-14 10:05:40|2386|2382|2386|2382|2386|2382|2386|2382|4
1655201150000|2022-06-14 10:05:50|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1655201180000|2022-06-14 10:06:20|2385|2381|2385|2381|2385|2381|2385|2381|0
1655201190000|2022-06-14 10:06:30|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1655201230000|2022-06-14 10:07:10|2386|2382|2386.5|2382.5|2386.5|2382.5|2386|2382|3
1655201240000|2022-06-14 10:07:20|2386|2382|2386|2382|2386.5|2382.5|2386|2382|0
1655201250000|2022-06-14 10:07:30|2386.1|2382.1|2386|2382|2386.5|2382.5|2386|2382|0
1655201260000|2022-06-14 10:07:40|||||||||5
1655201270000|2022-06-14 10:07:50|2386.6|2382.6|2386.5|2382.5|2387|2383|2386.5|2382.5|0
1655201290000|2022-06-14 10:08:10|2386|2382|2386|2382|2386|2382|2386|2382|0
1655201320000|2022-06-14 10:08:40|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1655201330000|2022-06-14 10:08:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655201340000|2022-06-14 10:09:00|2386|2382|2385.5|2381.5|2386|2382|2385.5|2381.5|0
1655201390000|2022-06-14 10:09:50|||||||||1
1655201410000|2022-06-14 10:10:10|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655201420000|2022-06-14 10:10:20|||||||||1
1655201450000|2022-06-14 10:10:50|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1655201460000|2022-06-14 10:11:00|2386|2382|2386|2382|2386|2382|2386|2382|1
1655201500000|2022-06-14 10:11:40|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1655201580000|2022-06-14 10:13:00|2384.5|2380.5|2386|2382|2386|2382|2384.5|2380.5|3
1655201630000|2022-06-14 10:13:50|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|0
1655201640000|2022-06-14 10:14:00|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1655201650000|2022-06-14 10:14:10|2385|2381|2385|2381|2385|2381|2385|2381|0
1655201670000|2022-06-14 10:14:30|2385.5|2381.5|2386.5|2382.5|2386.5|2382.5|2385.5|2381.5|1
1655201680000|2022-06-14 10:14:40|2386|2382|2386|2382|2386|2382|2386|2382|2
1655201700000|2022-06-14 10:15:00|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|5
1655201730000|2022-06-14 10:15:30|2387|2383|2387|2383|2387|2383|2387|2383|0
1655201770000|2022-06-14 10:16:10|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2
1655201790000|2022-06-14 10:16:30|2387|2383|2387|2383|2387|2383|2387|2383|5
1655201800000|2022-06-14 10:16:40|||||||||1
1655201820000|2022-06-14 10:17:00|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655201830000|2022-06-14 10:17:10|2387|2383|2387|2383|2387|2383|2387|2383|0
1655201870000|2022-06-14 10:17:50|2387.5|2383.5|2386.5|2382.5|2387.5|2383.5|2386.5|2382.5|2
1655201910000|2022-06-14 10:18:30|2387.5|2383.5|2386.5|2382.5|2387.5|2383.5|2386.5|2382.5|2
1655201960000|2022-06-14 10:19:20|2386|2382|2386|2382|2386.5|2382.5|2386|2382|3
1655201970000|2022-06-14 10:19:30|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1655201980000|2022-06-14 10:19:40|2385|2381|2385|2381|2385.5|2381.5|2385|2381|0
1655202000000|2022-06-14 10:20:00|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|1
1655202010000|2022-06-14 10:20:10|2386|2382|2386|2382|2386|2382|2386|2382|0
1655202060000|2022-06-14 10:21:00|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1655202080000|2022-06-14 10:21:20|2386|2382|2386|2382|2386|2382|2386|2382|0
1655202110000|2022-06-14 10:21:50|2387|2383|2387|2383|2387|2383|2387|2383|2
1655202130000|2022-06-14 10:22:10|2387.5|2383.5|2387|2383|2387.5|2383.5|2387|2383|1
1655202140000|2022-06-14 10:22:20|||||||||3
1655202150000|2022-06-14 10:22:30|2387.5|2383.5|2386.5|2382.5|2387.5|2383.5|2386.5|2382.5|1
1655202160000|2022-06-14 10:22:40|2386|2382|2386|2382|2386|2382|2386|2382|0
1655202180000|2022-06-14 10:23:00|||||||||1
1655202200000|2022-06-14 10:23:20|2387|2383|2386.5|2382.5|2387|2383|2386.5|2382.5|1
1655202240000|2022-06-14 10:24:00|2387|2383|2387|2383|2387|2383|2387|2383|0
1655202250000|2022-06-14 10:24:10|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|0
1655202270000|2022-06-14 10:24:30|2387|2383|2387|2383|2387|2383|2387|2383|0
1655202320000|2022-06-14 10:25:20|2386|2382|2386|2382|2386|2382|2386|2382|1
1655202470000|2022-06-14 10:27:50|||||||||1
1655202530000|2022-06-14 10:28:50|||||||||1
1655202610000|2022-06-14 10:30:10|2386.1|2382.1|2386.5|2382.5|2386.5|2382.5|2386.1|2382.1|0
1655202630000|2022-06-14 10:30:30|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1655202650000|2022-06-14 10:30:50|2386.5|2382.5|2386|2382|2386.5|2382.5|2386|2382|1
1655202690000|2022-06-14 10:31:30|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1655202730000|2022-06-14 10:32:10|2386|2382|2386|2382|2386|2382|2386|2382|0
1655202760000|2022-06-14 10:32:40|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1655202770000|2022-06-14 10:32:50|2386|2382|2386|2382|2386|2382|2386|2382|1
1655202810000|2022-06-14 10:33:30|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1655202820000|2022-06-14 10:33:40|2386|2382|2386|2382|2386|2382|2386|2382|0
1655202840000|2022-06-14 10:34:00|2387.9|2383.9|2388|2384|2388|2384|2387.5|2383.5|6
1655202870000|2022-06-14 10:34:30|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|0
1655202890000|2022-06-14 10:34:50|||||||||1
1655202900000|2022-06-14 10:35:00|2388|2384|2388|2384|2388|2384|2388|2384|0
1655202910000|2022-06-14 10:35:10|2387|2383|2387|2383|2387|2383|2387|2383|0
1655203010000|2022-06-14 10:36:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|1
1655203020000|2022-06-14 10:37:00|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|0
1655203030000|2022-06-14 10:37:10|2387|2383|2387|2383|2387|2383|2387|2383|0
1655203100000|2022-06-14 10:38:20|2386.5|2382.5|2386|2382|2386.5|2382.5|2386|2382|2
1655203110000|2022-06-14 10:38:30|2386.1|2382.1|2384.1|2380.1|2386.1|2382.1|2383.6|2379.6|2
1655203120000|2022-06-14 10:38:40|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1655203140000|2022-06-14 10:39:00|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1655203150000|2022-06-14 10:39:10|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1655203180000|2022-06-14 10:39:40|2384.6|2380.6|2384.1|2380.1|2384.6|2380.6|2384.1|2380.1|2
1655203200000|2022-06-14 10:40:00|2384.6|2380.6|2385.6|2381.6|2385.6|2381.6|2384.6|2380.6|2
1655203210000|2022-06-14 10:40:10|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1655203220000|2022-06-14 10:40:20|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1655203310000|2022-06-14 10:41:50|||||||||1
1655203320000|2022-06-14 10:42:00|2385.6|2381.6|2385.5|2381.5|2385.6|2381.6|2385.5|2381.5|1
1655203420000|2022-06-14 10:43:40|2386|2382|2385.5|2381.5|2386|2382|2385.5|2381.5|1
1655203450000|2022-06-14 10:44:10|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1655203460000|2022-06-14 10:44:20|2385|2381|2385|2381|2385.1|2381.1|2385|2381|0
1655203470000|2022-06-14 10:44:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1655203510000|2022-06-14 10:45:10|2385|2381|2385.6|2381.6|2385.6|2381.6|2385|2381|5
1655203550000|2022-06-14 10:45:50|2386|2382|2386.1|2382.1|2386.1|2382.1|2386|2382|6
1655203570000|2022-06-14 10:46:10|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1655203590000|2022-06-14 10:46:30|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1655203650000|2022-06-14 10:47:30|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1655203720000|2022-06-14 10:48:40|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1655203730000|2022-06-14 10:48:50|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|1
1655203780000|2022-06-14 10:49:40|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1655203800000|2022-06-14 10:50:00|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1655203850000|2022-06-14 10:50:50|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|1
1655203860000|2022-06-14 10:51:00|2385.6|2381.6|2385.5|2381.5|2385.6|2381.6|2385.5|2381.5|0
1655203870000|2022-06-14 10:51:10|2385|2381|2385.1|2381.1|2385.1|2381.1|2385|2381|0
1655203880000|2022-06-14 10:51:20|2385.6|2381.6|2384.6|2380.6|2385.6|2381.6|2384.6|2380.6|0
1655203910000|2022-06-14 10:51:50|2384.1|2380.1|2384.6|2380.6|2384.6|2380.6|2384.1|2380.1|4
1655203920000|2022-06-14 10:52:00|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|1
1655203930000|2022-06-14 10:52:10|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|1
1655203970000|2022-06-14 10:52:50|||||||||1
1655204010000|2022-06-14 10:53:30|2386.1|2382.1|2386|2382|2386.1|2382.1|2386|2382|0
1655204040000|2022-06-14 10:54:00|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1655204070000|2022-06-14 10:54:30|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1655204080000|2022-06-14 10:54:40|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1655204090000|2022-06-14 10:54:50|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|1
1655204100000|2022-06-14 10:55:00|2386|2382|2385.6|2381.6|2386|2382|2385.6|2381.6|0
1655204130000|2022-06-14 10:55:30|2385.5|2381.5|2385.6|2381.6|2385.6|2381.6|2385.5|2381.5|0
1655204140000|2022-06-14 10:55:40|2385.5|2381.5|2385.5|2381.5|2385.6|2381.6|2385.5|2381.5|1
1655204210000|2022-06-14 10:56:50|2383.1|2379.1|2382.5|2378.5|2383.1|2379.1|2382.5|2378.5|3
1655204220000|2022-06-14 10:57:00|2383.5|2379.5|2383|2379|2383.5|2379.5|2383|2379|0
1655204270000|2022-06-14 10:57:50|||||||||1
1655204290000|2022-06-14 10:58:10|2382.5|2378.5|2382|2378|2382.5|2378.5|2382|2378|5
1655204310000|2022-06-14 10:58:30|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1655204320000|2022-06-14 10:58:40|2382|2378|2382|2378|2382|2378|2382|2378|0
1655204330000|2022-06-14 10:58:50|2382.1|2378.1|2382|2378|2382.5|2378.5|2382|2378|0
1655204350000|2022-06-14 10:59:10|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1655204360000|2022-06-14 10:59:20|2383|2379|2382.5|2378.5|2383|2379|2382|2378|1
1655204390000|2022-06-14 10:59:50|2382|2378|2382|2378|2382|2378|2382|2378|0
1655204400000|2022-06-14 11:00:00|2382.1|2378.1|2383.5|2379.5|2383.5|2379.5|2382.1|2378.1|0
1655204410000|2022-06-14 11:00:10|2383.6|2379.6|2384|2380|2384.6|2380.6|2383.6|2379.6|9
1655204420000|2022-06-14 11:00:20|2383.5|2379.5|2382.5|2378.5|2383.5|2379.5|2382.5|2378.5|0
1655204430000|2022-06-14 11:00:30|2383|2379|2383|2379|2383|2379|2383|2379|0
1655204440000|2022-06-14 11:00:40|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1655204470000|2022-06-14 11:01:10|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1655204530000|2022-06-14 11:02:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1655204540000|2022-06-14 11:02:20|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1655204560000|2022-06-14 11:02:40|2382.5|2378.5|2381.6|2377.6|2382.5|2378.5|2381.6|2377.6|0
1655204600000|2022-06-14 11:03:20|2382.1|2378.1|2382|2378|2382.1|2378.1|2382|2378|0
1655204620000|2022-06-14 11:03:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1655204670000|2022-06-14 11:04:30|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1655204690000|2022-06-14 11:04:50|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|1
1655204700000|2022-06-14 11:05:00|2380|2376|2380|2376|2380|2376|2380|2376|2
1655204710000|2022-06-14 11:05:10|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|1
1655204750000|2022-06-14 11:05:50|2380.1|2376.1|2380.6|2376.6|2380.6|2376.6|2380.1|2376.1|1
1655204770000|2022-06-14 11:06:10|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1655204800000|2022-06-14 11:06:40|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1655204820000|2022-06-14 11:07:00|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1655204880000|2022-06-14 11:08:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1655204890000|2022-06-14 11:08:10|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1655204920000|2022-06-14 11:08:40|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1655204930000|2022-06-14 11:08:50|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1655204980000|2022-06-14 11:09:40|2381|2377|2381|2377|2381|2377|2381|2377|1
1655204990000|2022-06-14 11:09:50|||||||||7
1655205020000|2022-06-14 11:10:20|2381.1|2377.1|2381.6|2377.6|2381.6|2377.6|2380.6|2376.6|78
1655205030000|2022-06-14 11:10:30|2381.1|2377.1|2381.1|2377.1|2381.6|2377.6|2381.1|2377.1|0
1655205060000|2022-06-14 11:11:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1655205100000|2022-06-14 11:11:40|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1655205190000|2022-06-14 11:13:10|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|1
1655205210000|2022-06-14 11:13:30|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1655205220000|2022-06-14 11:13:40|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1655205230000|2022-06-14 11:13:50|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|1
1655205250000|2022-06-14 11:14:10|||||||||1
1655205280000|2022-06-14 11:14:40|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1655205290000|2022-06-14 11:14:50|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|1
1655205360000|2022-06-14 11:16:00|2382.6|2378.6|2383.6|2379.6|2383.6|2379.6|2382.6|2378.6|0
1655205380000|2022-06-14 11:16:20|2383.1|2379.1|2382.1|2378.1|2383.1|2379.1|2382.1|2378.1|2
1655205410000|2022-06-14 11:16:50|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1655205510000|2022-06-14 11:18:30|2381.1|2377.1|2382.6|2378.6|2382.6|2378.6|2381.1|2377.1|0
1655205520000|2022-06-14 11:18:40|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2
1655205550000|2022-06-14 11:19:10|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1655205690000|2022-06-14 11:21:30|||||||||2
1655205720000|2022-06-14 11:22:00|||||||||1
1655205740000|2022-06-14 11:22:20|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1655205750000|2022-06-14 11:22:30|2380.6|2376.6|2379.1|2375.1|2380.6|2376.6|2379.1|2375.1|0
1655205890000|2022-06-14 11:24:50|2381.1|2377.1|2380.6|2376.6|2381.1|2377.1|2380.6|2376.6|3
1655205900000|2022-06-14 11:25:00|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1655205940000|2022-06-14 11:25:40|||||||||1
1655205950000|2022-06-14 11:25:50|2381.6|2377.6|2381.1|2377.1|2381.6|2377.6|2381.1|2377.1|1
1655205960000|2022-06-14 11:26:00|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1655205970000|2022-06-14 11:26:10|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|1
1655205980000|2022-06-14 11:26:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1655206000000|2022-06-14 11:26:40|2381.1|2377.1|2381.6|2377.6|2381.6|2377.6|2381.1|2377.1|0
1655206020000|2022-06-14 11:27:00|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1655206040000|2022-06-14 11:27:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1655206070000|2022-06-14 11:27:50|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|1
1655206210000|2022-06-14 11:30:10|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1655206270000|2022-06-14 11:31:10|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|5
1655206280000|2022-06-14 11:31:20|2381.1|2377.1|2379.1|2375.1|2381.1|2377.1|2379.1|2375.1|0
1655206290000|2022-06-14 11:31:30|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1655206320000|2022-06-14 11:32:00|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|0
1655206330000|2022-06-14 11:32:10|||||||||1
1655206340000|2022-06-14 11:32:20|||||||||1
1655206390000|2022-06-14 11:33:10|2377.1|2373.1|2376.6|2372.6|2377.1|2373.1|2376.6|2372.6|1
1655206540000|2022-06-14 11:35:40|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655206570000|2022-06-14 11:36:10|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1655206590000|2022-06-14 11:36:30|2375.6|2371.6|2375.1|2371.1|2375.6|2371.6|2375.1|2371.1|0
1655206620000|2022-06-14 11:37:00|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655206630000|2022-06-14 11:37:10|||||||||1
1655206640000|2022-06-14 11:37:20|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2
1655206650000|2022-06-14 11:37:30|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1655206680000|2022-06-14 11:38:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655206690000|2022-06-14 11:38:10|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1655206700000|2022-06-14 11:38:20|2376.6|2372.6|2378.1|2374.1|2378.6|2374.6|2376.6|2372.6|3
1655206710000|2022-06-14 11:38:30|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1655206720000|2022-06-14 11:38:40|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|1
1655206730000|2022-06-14 11:38:50|2378.1|2374.1|2378.6|2374.6|2378.6|2374.6|2378.1|2374.1|0
1655206760000|2022-06-14 11:39:20|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2
1655206770000|2022-06-14 11:39:30|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|0
1655206780000|2022-06-14 11:39:40|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|0
1655206810000|2022-06-14 11:40:10|2377.6|2373.6|2378.1|2374.1|2378.1|2374.1|2377.6|2373.6|0
1655206840000|2022-06-14 11:40:40|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|0
1655206850000|2022-06-14 11:40:50|2377.2|2373.2|2378.1|2374.1|2378.1|2374.1|2377.2|2373.2|0
1655206870000|2022-06-14 11:41:10|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|0
1655206890000|2022-06-14 11:41:30|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|0
1655206930000|2022-06-14 11:42:10|2376.7|2372.7|2376.1|2372.1|2376.7|2372.7|2376.1|2372.1|1
1655206970000|2022-06-14 11:42:50|2376.2|2372.2|2377.6|2373.6|2377.6|2373.6|2376.2|2372.2|0
1655207020000|2022-06-14 11:43:40|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1655207040000|2022-06-14 11:44:00|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|0
1655207050000|2022-06-14 11:44:10|2376.1|2372.1|2377.1|2373.1|2377.1|2373.1|2376.1|2372.1|142
1655207060000|2022-06-14 11:44:20|||||||||38
1655207070000|2022-06-14 11:44:30|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2
1655207110000|2022-06-14 11:45:10|2377.6|2373.6|2377.1|2373.1|2377.6|2373.6|2377.1|2373.1|2
1655207130000|2022-06-14 11:45:30|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|0
1655207230000|2022-06-14 11:47:10|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1655207260000|2022-06-14 11:47:40|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655207280000|2022-06-14 11:48:00|2377.6|2373.6|2376.1|2372.1|2377.6|2373.6|2376.1|2372.1|2
1655207370000|2022-06-14 11:49:30|2375.6|2371.6|2375.1|2371.1|2375.6|2371.6|2375.1|2371.1|0
1655207380000|2022-06-14 11:49:40|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655207400000|2022-06-14 11:50:00|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1655207410000|2022-06-14 11:50:10|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655207470000|2022-06-14 11:51:10|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1655207480000|2022-06-14 11:51:20|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655207500000|2022-06-14 11:51:40|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1655207520000|2022-06-14 11:52:00|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655207560000|2022-06-14 11:52:40|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655207570000|2022-06-14 11:52:50|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655207580000|2022-06-14 11:53:00|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1655207590000|2022-06-14 11:53:10|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655207600000|2022-06-14 11:53:20|||||||||1
1655207670000|2022-06-14 11:54:30|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|0
1655207680000|2022-06-14 11:54:40|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655207690000|2022-06-14 11:54:50|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|0
1655207720000|2022-06-14 11:55:20|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655207730000|2022-06-14 11:55:30|2375.1|2371.1|2374.6|2370.6|2375.1|2371.1|2374.6|2370.6|0
1655207740000|2022-06-14 11:55:40|2376.1|2372.1|2374.1|2370.1|2376.6|2372.6|2374.1|2370.1|5
1655207760000|2022-06-14 11:56:00|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655207820000|2022-06-14 11:57:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655207840000|2022-06-14 11:57:20|2375.7|2371.7|2376.1|2372.1|2376.6|2372.6|2375.7|2371.7|0
1655207850000|2022-06-14 11:57:30|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655207870000|2022-06-14 11:57:50|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|6
1655207920000|2022-06-14 11:58:40|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1655207940000|2022-06-14 11:59:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655207980000|2022-06-14 11:59:40|2375.1|2371.1|2375.1|2371.1|2375.6|2371.6|2375.1|2371.1|0
1655208000000|2022-06-14 12:00:00|2376.1|2372.1|2376.1|2372.1|2377.6|2373.6|2375.1|2371.1|41
1655208010000|2022-06-14 12:00:10|2375.6|2371.6|2377.6|2373.6|2379.1|2375.1|2375.6|2371.6|5
1655208020000|2022-06-14 12:00:20|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|1
1655208050000|2022-06-14 12:00:50|2377.6|2373.6|2377.1|2373.1|2378.6|2374.6|2377.1|2373.1|7
1655208070000|2022-06-14 12:01:10|2376.6|2372.6|2376.6|2372.6|2377.1|2373.1|2376.1|2372.1|4
1655208100000|2022-06-14 12:01:40|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|1
1655208120000|2022-06-14 12:02:00|||||||||1
1655208140000|2022-06-14 12:02:20|2378.1|2374.1|2378.6|2374.6|2379.6|2375.6|2377.6|2373.6|4
1655208150000|2022-06-14 12:02:30|2377.6|2373.6|2376.6|2372.6|2378.6|2374.6|2376.6|2372.6|1
1655208160000|2022-06-14 12:02:40|2376.7|2372.7|2377.6|2373.6|2377.6|2373.6|2376.7|2372.7|0
1655208180000|2022-06-14 12:03:00|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2377.6|2373.6|0
1655208200000|2022-06-14 12:03:20|||||||||1
1655208210000|2022-06-14 12:03:30|||||||||1
1655208230000|2022-06-14 12:03:50|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1655208240000|2022-06-14 12:04:00|2380.1|2376.1|2382.6|2378.6|2382.6|2378.6|2380.1|2376.1|15
1655208260000|2022-06-14 12:04:20|||||||||1
1655208320000|2022-06-14 12:05:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1655208330000|2022-06-14 12:05:30|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2
1655208350000|2022-06-14 12:05:50|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1655208370000|2022-06-14 12:06:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1655208410000|2022-06-14 12:06:50|2381.1|2377.1|2380.6|2376.6|2381.1|2377.1|2380.6|2376.6|2
1655208420000|2022-06-14 12:07:00|2380.1|2376.1|2381.1|2377.1|2381.1|2377.1|2380.1|2376.1|3
1655208430000|2022-06-14 12:07:10|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|4
1655208440000|2022-06-14 12:07:20|2382.1|2378.1|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|0
1655208450000|2022-06-14 12:07:30|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1655208480000|2022-06-14 12:08:00|2380.1|2376.1|2378.6|2374.6|2380.1|2376.1|2378.6|2374.6|11
1655208490000|2022-06-14 12:08:10|2377.6|2373.6|2379.1|2375.1|2379.6|2375.6|2377.6|2373.6|1
1655208500000|2022-06-14 12:08:20|2378.6|2374.6|2379.1|2375.1|2379.1|2375.1|2378.6|2374.6|0
1655208520000|2022-06-14 12:08:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1655208540000|2022-06-14 12:09:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1655208560000|2022-06-14 12:09:20|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2
1655208570000|2022-06-14 12:09:30|2377.6|2373.6|2377.1|2373.1|2377.6|2373.6|2377.1|2373.1|0
1655208620000|2022-06-14 12:10:20|2376.6|2372.6|2376.6|2372.6|2377.1|2373.1|2376.6|2372.6|1
1655208630000|2022-06-14 12:10:30|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1655208660000|2022-06-14 12:11:00|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|0
1655208690000|2022-06-14 12:11:30|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|1
1655208700000|2022-06-14 12:11:40|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|1
1655208710000|2022-06-14 12:11:50|2378.1|2374.1|2377.7|2373.7|2378.1|2374.1|2377.6|2373.6|1
1655208720000|2022-06-14 12:12:00|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|0
1655208730000|2022-06-14 12:12:10|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|0
1655208740000|2022-06-14 12:12:20|||||||||2
1655208750000|2022-06-14 12:12:30|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2
1655208760000|2022-06-14 12:12:40|2375.6|2371.6|2375.7|2371.7|2375.7|2371.7|2375.6|2371.6|0
1655208770000|2022-06-14 12:12:50|2376.1|2372.1|2375.7|2371.7|2376.1|2372.1|2375.7|2371.7|1
1655208780000|2022-06-14 12:13:00|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2375.6|2371.6|0
1655208790000|2022-06-14 12:13:10|2375.1|2371.1|2374.7|2370.7|2375.1|2371.1|2374.6|2370.6|2
1655208800000|2022-06-14 12:13:20|2375.1|2371.1|2374.6|2370.6|2375.1|2371.1|2374.6|2370.6|0
1655208810000|2022-06-14 12:13:30|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1655208820000|2022-06-14 12:13:40|2374.6|2370.6|2375.1|2371.1|2375.1|2371.1|2374.6|2370.6|0
1655208840000|2022-06-14 12:14:00|2374.6|2370.6|2376.1|2372.1|2376.6|2372.6|2374.6|2370.6|1
1655208850000|2022-06-14 12:14:10|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655208860000|2022-06-14 12:14:20|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|1
1655208870000|2022-06-14 12:14:30|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655208880000|2022-06-14 12:14:40|2375.6|2371.6|2374.6|2370.6|2375.6|2371.6|2374.6|2370.6|0
1655208890000|2022-06-14 12:14:50|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655208930000|2022-06-14 12:15:30|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|1
1655208970000|2022-06-14 12:16:10|2375.6|2371.6|2375.6|2371.6|2376.1|2372.1|2375.6|2371.6|0
1655208980000|2022-06-14 12:16:20|2375.7|2371.7|2375.6|2371.6|2375.7|2371.7|2375.6|2371.6|3
1655209110000|2022-06-14 12:18:30|||||||||1
1655209120000|2022-06-14 12:18:40|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|4
1655209130000|2022-06-14 12:18:50|2374.1|2370.1|2374.2|2370.2|2374.2|2370.2|2374.1|2370.1|0
1655209140000|2022-06-14 12:19:00|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655209160000|2022-06-14 12:19:20|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1655209170000|2022-06-14 12:19:30|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1655209180000|2022-06-14 12:19:40|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655209200000|2022-06-14 12:20:00|2375.2|2371.2|2374.7|2370.7|2375.2|2371.2|2374.7|2370.7|0
1655209210000|2022-06-14 12:20:10|2374.1|2370.1|2374.2|2370.2|2374.2|2370.2|2373.6|2369.6|5
1655209220000|2022-06-14 12:20:20|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|1
1655209230000|2022-06-14 12:20:30|||||||||1
1655209260000|2022-06-14 12:21:00|2374.7|2370.7|2375.1|2371.1|2375.1|2371.1|2374.7|2370.7|10
1655209270000|2022-06-14 12:21:10|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655209290000|2022-06-14 12:21:30|2374.2|2370.2|2376.6|2372.6|2376.6|2372.6|2373.7|2369.7|5
1655209310000|2022-06-14 12:21:50|||||||||1
1655209320000|2022-06-14 12:22:00|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|3
1655209330000|2022-06-14 12:22:10|2377.2|2373.2|2377.1|2373.1|2377.2|2373.2|2377.1|2373.1|2
1655209340000|2022-06-14 12:22:20|2377.6|2373.6|2377.2|2373.2|2377.6|2373.6|2377.1|2373.1|0
1655209350000|2022-06-14 12:22:30|||||||||1
1655209390000|2022-06-14 12:23:10|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|0
1655209410000|2022-06-14 12:23:30|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|0
1655209420000|2022-06-14 12:23:40|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|1
1655209430000|2022-06-14 12:23:50|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|4
1655209440000|2022-06-14 12:24:00|2378.7|2374.7|2379.1|2375.1|2379.6|2375.6|2378.7|2374.7|2
1655209450000|2022-06-14 12:24:10|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1655209470000|2022-06-14 12:24:30|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|3
1655209480000|2022-06-14 12:24:40|2379.2|2375.2|2378.7|2374.7|2379.2|2375.2|2378.7|2374.7|1
1655209490000|2022-06-14 12:24:50|2377.7|2373.7|2377.6|2373.6|2378.1|2374.1|2377.6|2373.6|1
1655209500000|2022-06-14 12:25:00|2377.7|2373.7|2377.6|2373.6|2378.6|2374.6|2377.6|2373.6|0
1655209570000|2022-06-14 12:26:10|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.1|2374.1|2
1655209590000|2022-06-14 12:26:30|2378.2|2374.2|2377.7|2373.7|2378.2|2374.2|2377.7|2373.7|0
1655209600000|2022-06-14 12:26:40|||||||||1
1655209610000|2022-06-14 12:26:50|||||||||1
1655209620000|2022-06-14 12:27:00|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|1
1655209640000|2022-06-14 12:27:20|2378.2|2374.2|2377.7|2373.7|2378.2|2374.2|2377.7|2373.7|1
1655209650000|2022-06-14 12:27:30|2376.7|2372.7|2376.6|2372.6|2376.7|2372.7|2376.6|2372.6|4
1655209680000|2022-06-14 12:28:00|2377.6|2373.6|2376.7|2372.7|2377.6|2373.6|2376.7|2372.7|3
1655209710000|2022-06-14 12:28:30|2377.6|2373.6|2377.2|2373.2|2377.6|2373.6|2377.2|2373.2|1
1655209720000|2022-06-14 12:28:40|2377.7|2373.7|2378.2|2374.2|2378.2|2374.2|2377.7|2373.7|1
1655209730000|2022-06-14 12:28:50|2378.1|2374.1|2378.2|2374.2|2378.2|2374.2|2377.7|2373.7|1
1655209740000|2022-06-14 12:29:00|||||||||1
1655209750000|2022-06-14 12:29:10|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1655209760000|2022-06-14 12:29:20|||||||||1
1655209770000|2022-06-14 12:29:30|2378.2|2374.2|2377.7|2373.7|2378.2|2374.2|2377.7|2373.7|0
1655209780000|2022-06-14 12:29:40|2378.2|2374.2|2378.1|2374.1|2378.2|2374.2|2378.1|2374.1|1
1655209790000|2022-06-14 12:29:50|2377.7|2373.7|2378.1|2374.1|2378.2|2374.2|2377.7|2373.7|7
1655209800000|2022-06-14 12:30:00|2378.2|2374.2|2378.1|2374.1|2379.1|2375.1|2377.6|2373.6|7
1655209810000|2022-06-14 12:30:10|2377.6|2373.6|2377.6|2373.6|2378.7|2374.7|2377.6|2373.6|26
1655209840000|2022-06-14 12:30:40|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|0
1655209850000|2022-06-14 12:30:50|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|1
1655209860000|2022-06-14 12:31:00|2377.7|2373.7|2376.7|2372.7|2377.7|2373.7|2376.7|2372.7|4
1655209870000|2022-06-14 12:31:10|||||||||1
1655209880000|2022-06-14 12:31:20|||||||||1
1655209890000|2022-06-14 12:31:30|2377.2|2373.2|2376.7|2372.7|2377.2|2373.2|2376.7|2372.7|3
1655209900000|2022-06-14 12:31:40|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|0
1655209910000|2022-06-14 12:31:50|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2
1655209920000|2022-06-14 12:32:00|2376.6|2372.6|2375.6|2371.6|2376.6|2372.6|2375.6|2371.6|0
1655209930000|2022-06-14 12:32:10|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.6|2371.6|0
1655209940000|2022-06-14 12:32:20|2375.6|2371.6|2375.6|2371.6|2375.7|2371.7|2375.6|2371.6|0
1655209950000|2022-06-14 12:32:30|2375.7|2371.7|2377.1|2373.1|2377.1|2373.1|2375.6|2371.6|0
1655209960000|2022-06-14 12:32:40|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1655209970000|2022-06-14 12:32:50|||||||||4
1655209980000|2022-06-14 12:33:00|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.6|2373.6|1
1655209990000|2022-06-14 12:33:10|2378.1|2374.1|2377.6|2373.6|2378.1|2374.1|2377.6|2373.6|0
1655210000000|2022-06-14 12:33:20|2377.7|2373.7|2378.1|2374.1|2378.1|2374.1|2377.7|2373.7|0
1655210010000|2022-06-14 12:33:30|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1655210020000|2022-06-14 12:33:40|2377.6|2373.6|2377.7|2373.7|2377.7|2373.7|2377.6|2373.6|0
1655210030000|2022-06-14 12:33:50|2377.6|2373.6|2377.7|2373.7|2377.7|2373.7|2377.6|2373.6|0
1655210040000|2022-06-14 12:34:00|2377.6|2373.6|2377.6|2373.6|2377.7|2373.7|2377.6|2373.6|0
1655210070000|2022-06-14 12:34:30|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.6|2373.6|0
1655210080000|2022-06-14 12:34:40|2377.6|2373.6|2377.7|2373.7|2377.7|2373.7|2377.6|2373.6|0
1655210090000|2022-06-14 12:34:50|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2
1655210120000|2022-06-14 12:35:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1655210210000|2022-06-14 12:36:50|||||||||2
1655210290000|2022-06-14 12:38:10|||||||||4
1655210320000|2022-06-14 12:38:40|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1655210330000|2022-06-14 12:38:50|||||||||1
1655210340000|2022-06-14 12:39:00|||||||||8
1655210350000|2022-06-14 12:39:10|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|0
1655210360000|2022-06-14 12:39:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2
1655210410000|2022-06-14 12:40:10|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|0
1655210440000|2022-06-14 12:40:40|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1655210450000|2022-06-14 12:40:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2
1655210460000|2022-06-14 12:41:00|||||||||1
1655210470000|2022-06-14 12:41:10|2379.2|2375.2|2377.7|2373.7|2379.7|2375.7|2377.7|2373.7|80
1655210480000|2022-06-14 12:41:20|2378.7|2374.7|2378.2|2374.2|2378.7|2374.7|2378.2|2374.2|4
1655210490000|2022-06-14 12:41:30|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1655210520000|2022-06-14 12:42:00|2378.7|2374.7|2379.2|2375.2|2379.2|2375.2|2378.7|2374.7|0
1655210530000|2022-06-14 12:42:10|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1655210550000|2022-06-14 12:42:30|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1655210570000|2022-06-14 12:42:50|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2
1655210580000|2022-06-14 12:43:00|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1655210590000|2022-06-14 12:43:10|||||||||2
1655210620000|2022-06-14 12:43:40|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1655210700000|2022-06-14 12:45:00|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2
1655210710000|2022-06-14 12:45:10|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|1
1655210720000|2022-06-14 12:45:20|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|1
1655210780000|2022-06-14 12:46:20|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|3
1655210810000|2022-06-14 12:46:50|||||||||1
1655210830000|2022-06-14 12:47:10|||||||||2
1655210840000|2022-06-14 12:47:20|2376.2|2372.2|2375.7|2371.7|2376.2|2372.2|2375.7|2371.7|2
1655210900000|2022-06-14 12:48:20|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|1
1655210910000|2022-06-14 12:48:30|2376.2|2372.2|2375.7|2371.7|2376.2|2372.2|2375.7|2371.7|3
1655210920000|2022-06-14 12:48:40|||||||||1
1655210950000|2022-06-14 12:49:10|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2
1655210960000|2022-06-14 12:49:20|2373.7|2369.7|2373.7|2369.7|2374.2|2370.2|2373.7|2369.7|0
1655210980000|2022-06-14 12:49:40|2373.2|2369.2|2373.7|2369.7|2373.7|2369.7|2373.2|2369.2|1
1655211000000|2022-06-14 12:50:00|||||||||1
1655211040000|2022-06-14 12:50:40|2374.7|2370.7|2373.7|2369.7|2374.7|2370.7|2373.7|2369.7|0
1655211050000|2022-06-14 12:50:50|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|1
1655211070000|2022-06-14 12:51:10|||||||||1
1655211120000|2022-06-14 12:52:00|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|4
1655211130000|2022-06-14 12:52:10|||||||||1
1655211140000|2022-06-14 12:52:20|2374.7|2370.7|2373.7|2369.7|2374.7|2370.7|2373.7|2369.7|0
1655211150000|2022-06-14 12:52:30|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1655211160000|2022-06-14 12:52:40|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1655211180000|2022-06-14 12:53:00|||||||||15
1655211200000|2022-06-14 12:53:20|||||||||1
1655211220000|2022-06-14 12:53:40|||||||||2
1655211240000|2022-06-14 12:54:00|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|1
1655211260000|2022-06-14 12:54:20|||||||||4
1655211320000|2022-06-14 12:55:20|2373.7|2369.7|2374.2|2370.2|2374.2|2370.2|2373.7|2369.7|3
1655211340000|2022-06-14 12:55:40|2373.7|2369.7|2374.2|2370.2|2374.2|2370.2|2373.7|2369.7|0
1655211360000|2022-06-14 12:56:00|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1655211380000|2022-06-14 12:56:20|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1655211430000|2022-06-14 12:57:10|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|0
1655211440000|2022-06-14 12:57:20|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|4
1655211500000|2022-06-14 12:58:20|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2
1655211510000|2022-06-14 12:58:30|2375.2|2371.2|2374.7|2370.7|2375.2|2371.2|2374.7|2370.7|1
1655211520000|2022-06-14 12:58:40|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1655211540000|2022-06-14 12:59:00|||||||||1
1655211550000|2022-06-14 12:59:10|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|0
1655211570000|2022-06-14 12:59:30|2376.7|2372.7|2376.2|2372.2|2376.7|2372.7|2376.2|2372.2|2
1655211590000|2022-06-14 12:59:50|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1655211610000|2022-06-14 13:00:10|2374.7|2370.7|2374.7|2370.7|2375.2|2371.2|2374.7|2370.7|17
1655211630000|2022-06-14 13:00:30|||||||||4
1655211650000|2022-06-14 13:00:50|||||||||3
1655211660000|2022-06-14 13:01:00|2375.7|2371.7|2376.7|2372.7|2376.7|2372.7|2375.7|2371.7|0
1655211670000|2022-06-14 13:01:10|2376.2|2372.2|2375.7|2371.7|2376.2|2372.2|2375.7|2371.7|3
1655211690000|2022-06-14 13:01:30|||||||||1
1655211760000|2022-06-14 13:02:40|||||||||2
1655211780000|2022-06-14 13:03:00|||||||||19
1655211790000|2022-06-14 13:03:10|2375.3|2371.3|2374.7|2370.7|2375.3|2371.3|2374.7|2370.7|2
1655211810000|2022-06-14 13:03:30|||||||||2
1655211880000|2022-06-14 13:04:40|||||||||2
1655211890000|2022-06-14 13:04:50|2374.2|2370.2|2373.7|2369.7|2374.2|2370.2|2373.7|2369.7|1
1655211900000|2022-06-14 13:05:00|2372.7|2368.7|2371.7|2367.7|2372.7|2368.7|2371.7|2367.7|2
1655211910000|2022-06-14 13:05:10|2371.2|2367.2|2371.7|2367.7|2371.7|2367.7|2371.2|2367.2|0
1655211940000|2022-06-14 13:05:40|||||||||2
1655211950000|2022-06-14 13:05:50|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|0
1655211960000|2022-06-14 13:06:00|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.2|2367.2|1
1655211980000|2022-06-14 13:06:20|2371.2|2367.2|2370.8|2366.8|2371.2|2367.2|2370.7|2366.7|0
1655211990000|2022-06-14 13:06:30|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|0
1655212000000|2022-06-14 13:06:40|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1655212030000|2022-06-14 13:07:10|2369.3|2365.3|2368.8|2364.8|2369.3|2365.3|2368.8|2364.8|0
1655212050000|2022-06-14 13:07:30|2369.3|2365.3|2368.8|2364.8|2369.3|2365.3|2368.8|2364.8|2
1655212060000|2022-06-14 13:07:40|2369.7|2365.7|2368.8|2364.8|2369.7|2365.7|2368.8|2364.8|1
1655212070000|2022-06-14 13:07:50|||||||||2
1655212080000|2022-06-14 13:08:00|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|0
1655212110000|2022-06-14 13:08:30|2368.8|2364.8|2369.7|2365.7|2369.7|2365.7|2368.8|2364.8|3
1655212120000|2022-06-14 13:08:40|2370.7|2366.7|2370.7|2366.7|2371.2|2367.2|2370.7|2366.7|1
1655212130000|2022-06-14 13:08:50|2370.2|2366.2|2369.8|2365.8|2370.2|2366.2|2369.8|2365.8|0
1655212140000|2022-06-14 13:09:00|2370.3|2366.3|2369.8|2365.8|2370.3|2366.3|2369.8|2365.8|0
1655212150000|2022-06-14 13:09:10|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|1
1655212160000|2022-06-14 13:09:20|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|3
1655212180000|2022-06-14 13:09:40|||||||||1
1655212200000|2022-06-14 13:10:00|||||||||1
1655212210000|2022-06-14 13:10:10|2370.8|2366.8|2370.7|2366.7|2370.8|2366.8|2370.7|2366.7|3
1655212220000|2022-06-14 13:10:20|2370.2|2366.2|2369.8|2365.8|2370.2|2366.2|2369.8|2365.8|0
1655212260000|2022-06-14 13:11:00|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|3
1655212270000|2022-06-14 13:11:10|||||||||4
1655212300000|2022-06-14 13:11:40|||||||||1
1655212310000|2022-06-14 13:11:50|||||||||1
1655212330000|2022-06-14 13:12:10|||||||||1
1655212340000|2022-06-14 13:12:20|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|9
1655212350000|2022-06-14 13:12:30|2369.8|2365.8|2369.7|2365.7|2369.8|2365.8|2369.7|2365.7|1
1655212360000|2022-06-14 13:12:40|2369.8|2365.8|2370.3|2366.3|2370.3|2366.3|2369.7|2365.7|1
1655212370000|2022-06-14 13:12:50|2370.2|2366.2|2369.7|2365.7|2370.3|2366.3|2369.7|2365.7|0
1655212430000|2022-06-14 13:13:50|||||||||2
1655212440000|2022-06-14 13:14:00|||||||||5
1655212450000|2022-06-14 13:14:10|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|0
1655212480000|2022-06-14 13:14:40|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|3
1655212500000|2022-06-14 13:15:00|2369.8|2365.8|2370.7|2366.7|2370.7|2366.7|2369.8|2365.8|0
1655212550000|2022-06-14 13:15:50|||||||||1
1655212570000|2022-06-14 13:16:10|2370.8|2366.8|2371.7|2367.7|2371.7|2367.7|2370.8|2366.8|1
1655212590000|2022-06-14 13:16:30|2372.7|2368.7|2373.3|2369.3|2373.3|2369.3|2372.7|2368.7|14
1655212600000|2022-06-14 13:16:40|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1655212670000|2022-06-14 13:17:50|||||||||1
1655212710000|2022-06-14 13:18:30|||||||||3
1655212740000|2022-06-14 13:19:00|||||||||1
1655212770000|2022-06-14 13:19:30|2372.8|2368.8|2372.7|2368.7|2373.3|2369.3|2372.7|2368.7|1
1655212800000|2022-06-14 13:20:00|||||||||1
1655212810000|2022-06-14 13:20:10|||||||||25
1655212900000|2022-06-14 13:21:40|||||||||1
1655212920000|2022-06-14 13:22:00|||||||||1
1655212940000|2022-06-14 13:22:20|||||||||2
1655212980000|2022-06-14 13:23:00|2371.8|2367.8|2370.7|2366.7|2371.8|2367.8|2370.7|2366.7|2
1655213040000|2022-06-14 13:24:00|||||||||1
1655213100000|2022-06-14 13:25:00|2370.8|2366.8|2371.7|2367.7|2371.7|2367.7|2370.8|2366.8|0
1655213140000|2022-06-14 13:25:40|2371.2|2367.2|2371.3|2367.3|2371.3|2367.3|2371.2|2367.2|0
1655213160000|2022-06-14 13:26:00|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|3
1655213200000|2022-06-14 13:26:40|2372.8|2368.8|2372.3|2368.3|2372.8|2368.8|2371.8|2367.8|3
1655213210000|2022-06-14 13:26:50|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|0
1655213290000|2022-06-14 13:28:10|||||||||1
1655213360000|2022-06-14 13:29:20|2371.8|2367.8|2371.7|2367.7|2371.8|2367.8|2371.7|2367.7|2
1655213370000|2022-06-14 13:29:30|||||||||3
1655213390000|2022-06-14 13:29:50|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|0
1655213400000|2022-06-14 13:30:00|2371.3|2367.3|2371.2|2367.2|2371.3|2367.3|2371.2|2367.2|7
1655213410000|2022-06-14 13:30:10|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|1
1655213430000|2022-06-14 13:30:30|2368.7|2364.7|2369.3|2365.3|2369.3|2365.3|2368.7|2364.7|16
1655213440000|2022-06-14 13:30:40|2369.2|2365.2|2368.8|2364.8|2369.2|2365.2|2368.8|2364.8|2
1655213450000|2022-06-14 13:30:50|2369.3|2365.3|2368.8|2364.8|2369.3|2365.3|2368.8|2364.8|11
1655213460000|2022-06-14 13:31:00|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|1
1655213470000|2022-06-14 13:31:10|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|4
1655213500000|2022-06-14 13:31:40|||||||||1
1655213510000|2022-06-14 13:31:50|2367.8|2363.8|2367.8|2363.8|2368.8|2364.8|2367.8|2363.8|2
1655213530000|2022-06-14 13:32:10|2368.3|2364.3|2368.2|2364.2|2368.3|2364.3|2368.2|2364.2|3
1655213550000|2022-06-14 13:32:30|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|0
1655213570000|2022-06-14 13:32:50|2368.7|2364.7|2367.7|2363.7|2368.7|2364.7|2367.7|2363.7|0
1655213590000|2022-06-14 13:33:10|||||||||3
1655213610000|2022-06-14 13:33:30|||||||||3
1655213660000|2022-06-14 13:34:20|||||||||1
1655213690000|2022-06-14 13:34:50|2366.3|2362.3|2366.2|2362.2|2366.7|2362.7|2366.2|2362.2|1
1655213700000|2022-06-14 13:35:00|2366.3|2362.3|2366.2|2362.2|2366.3|2362.3|2366.2|2362.2|0
1655213710000|2022-06-14 13:35:10|2365.2|2361.2|2365.7|2361.7|2365.7|2361.7|2365.2|2361.2|2
1655213750000|2022-06-14 13:35:50|2364.8|2360.8|2364.7|2360.7|2364.8|2360.8|2364.7|2360.7|4
1655213760000|2022-06-14 13:36:00|2365.2|2361.2|2365.7|2361.7|2365.7|2361.7|2365.2|2361.2|0
1655213770000|2022-06-14 13:36:10|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|0
1655213780000|2022-06-14 13:36:20|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|1
1655213800000|2022-06-14 13:36:40|||||||||2
1655213820000|2022-06-14 13:37:00|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|0
1655213830000|2022-06-14 13:37:10|2365.3|2361.3|2364.7|2360.7|2365.3|2361.3|2364.7|2360.7|1
1655213840000|2022-06-14 13:37:20|||||||||11
1655213850000|2022-06-14 13:37:30|2365.7|2361.7|2366.8|2362.8|2366.8|2362.8|2365.7|2361.7|6
1655213860000|2022-06-14 13:37:40|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|6
1655213880000|2022-06-14 13:38:00|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2
1655213890000|2022-06-14 13:38:10|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2
1655213920000|2022-06-14 13:38:40|||||||||1
1655213930000|2022-06-14 13:38:50|2367.2|2363.2|2367.3|2363.3|2367.3|2363.3|2367.2|2363.2|2
1655213950000|2022-06-14 13:39:10|2367.8|2363.8|2368.8|2364.8|2369.8|2365.8|2367.8|2363.8|16
1655213970000|2022-06-14 13:39:30|2368.3|2364.3|2367.8|2363.8|2368.3|2364.3|2367.8|2363.8|1
1655213990000|2022-06-14 13:39:50|||||||||14
1655214020000|2022-06-14 13:40:20|2368.8|2364.8|2368.3|2364.3|2368.8|2364.8|2368.3|2364.3|3
1655214030000|2022-06-14 13:40:30|2368.8|2364.8|2368.3|2364.3|2368.8|2364.8|2367.8|2363.8|2
1655214050000|2022-06-14 13:40:50|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|0
1655214090000|2022-06-14 13:41:30|2368.8|2364.8|2367.8|2363.8|2368.8|2364.8|2367.8|2363.8|5
1655214130000|2022-06-14 13:42:10|||||||||2
1655214150000|2022-06-14 13:42:30|||||||||1
1655214170000|2022-06-14 13:42:50|||||||||3
1655214180000|2022-06-14 13:43:00|||||||||3
1655214200000|2022-06-14 13:43:20|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1655214220000|2022-06-14 13:43:40|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1655214270000|2022-06-14 13:44:30|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|3
1655214290000|2022-06-14 13:44:50|||||||||1
1655214300000|2022-06-14 13:45:00|2365.7|2361.7|2365.8|2361.8|2365.8|2361.8|2365.7|2361.7|5
1655214320000|2022-06-14 13:45:20|2365.7|2361.7|2363.8|2359.8|2365.8|2361.8|2363.8|2359.8|2
1655214330000|2022-06-14 13:45:30|2364.2|2360.2|2363.8|2359.8|2364.8|2360.8|2363.8|2359.8|2
1655214340000|2022-06-14 13:45:40|||||||||20
1655214360000|2022-06-14 13:46:00|2363.3|2359.3|2363.3|2359.3|2363.8|2359.8|2362.8|2358.8|7
1655214370000|2022-06-14 13:46:10|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655214380000|2022-06-14 13:46:20|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655214390000|2022-06-14 13:46:30|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|1
1655214400000|2022-06-14 13:46:40|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|4
1655214430000|2022-06-14 13:47:10|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|3
1655214440000|2022-06-14 13:47:20|||||||||1
1655214450000|2022-06-14 13:47:30|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1655214460000|2022-06-14 13:47:40|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1655214470000|2022-06-14 13:47:50|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|1
1655214490000|2022-06-14 13:48:10|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|1
1655214500000|2022-06-14 13:48:20|||||||||1
1655214510000|2022-06-14 13:48:30|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1655214520000|2022-06-14 13:48:40|||||||||1
1655214540000|2022-06-14 13:49:00|2364.8|2360.8|2364.3|2360.3|2364.8|2360.8|2364.3|2360.3|2
1655214550000|2022-06-14 13:49:10|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|0
1655214580000|2022-06-14 13:49:40|||||||||1
1655214600000|2022-06-14 13:50:00|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1655214640000|2022-06-14 13:50:40|||||||||1
1655214650000|2022-06-14 13:50:50|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|67
1655214660000|2022-06-14 13:51:00|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2
1655214670000|2022-06-14 13:51:10|||||||||2
1655214680000|2022-06-14 13:51:20|||||||||17
1655214690000|2022-06-14 13:51:30|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655214720000|2022-06-14 13:52:00|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1655214750000|2022-06-14 13:52:30|||||||||1
1655214800000|2022-06-14 13:53:20|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|4
1655214810000|2022-06-14 13:53:30|||||||||3
1655214820000|2022-06-14 13:53:40|||||||||1
1655214890000|2022-06-14 13:54:50|||||||||1
1655214900000|2022-06-14 13:55:00|2364.3|2360.3|2363.8|2359.8|2364.3|2360.3|2363.8|2359.8|4
1655214940000|2022-06-14 13:55:40|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655214980000|2022-06-14 13:56:20|||||||||4
1655215000000|2022-06-14 13:56:40|||||||||7
1655215010000|2022-06-14 13:56:50|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|1
1655215030000|2022-06-14 13:57:10|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1655215090000|2022-06-14 13:58:10|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|1
1655215130000|2022-06-14 13:58:50|||||||||1
1655215160000|2022-06-14 13:59:20|||||||||1
1655215190000|2022-06-14 13:59:50|||||||||1
1655215230000|2022-06-14 14:00:30|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.3|2357.3|3
1655215250000|2022-06-14 14:00:50|||||||||1
1655215260000|2022-06-14 14:01:00|2361.3|2357.3|2360.8|2356.8|2361.3|2357.3|2360.8|2356.8|3
1655215290000|2022-06-14 14:01:30|2360.3|2356.3|2359.8|2355.8|2360.3|2356.3|2359.8|2355.8|2
1655215300000|2022-06-14 14:01:40|||||||||12
1655215330000|2022-06-14 14:02:10|||||||||1
1655215380000|2022-06-14 14:03:00|2358.8|2354.8|2358.3|2354.3|2358.8|2354.8|2357.8|2353.8|5
1655215400000|2022-06-14 14:03:20|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|1
1655215410000|2022-06-14 14:03:30|||||||||1
1655215430000|2022-06-14 14:03:50|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|5
1655215440000|2022-06-14 14:04:00|2359.3|2355.3|2358.8|2354.8|2359.3|2355.3|2358.8|2354.8|3
1655215460000|2022-06-14 14:04:20|||||||||1
1655215470000|2022-06-14 14:04:30|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|17
1655215500000|2022-06-14 14:05:00|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2
1655215520000|2022-06-14 14:05:20|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|6
1655215540000|2022-06-14 14:05:40|||||||||16
1655215550000|2022-06-14 14:05:50|||||||||62
1655215560000|2022-06-14 14:06:00|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|4
1655215570000|2022-06-14 14:06:10|2359.3|2355.3|2358.9|2354.9|2359.8|2355.8|2358.9|2354.9|0
1655215580000|2022-06-14 14:06:20|||||||||5
1655215590000|2022-06-14 14:06:30|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|5
1655215610000|2022-06-14 14:06:50|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2
1655215620000|2022-06-14 14:07:00|2359.9|2355.9|2360.8|2356.8|2360.8|2356.8|2359.9|2355.9|2
1655215630000|2022-06-14 14:07:10|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|0
1655215640000|2022-06-14 14:07:20|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|3
1655215670000|2022-06-14 14:07:50|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|7
1655215680000|2022-06-14 14:08:00|2359.4|2355.4|2359.3|2355.3|2359.4|2355.4|2359.3|2355.3|2
1655215690000|2022-06-14 14:08:10|2359.4|2355.4|2358.8|2354.8|2359.4|2355.4|2358.8|2354.8|3
1655215700000|2022-06-14 14:08:20|||||||||2
1655215710000|2022-06-14 14:08:30|||||||||4
1655215720000|2022-06-14 14:08:40|2358.9|2354.9|2358.9|2354.9|2359.4|2355.4|2358.9|2354.9|2
1655215730000|2022-06-14 14:08:50|||||||||2
1655215740000|2022-06-14 14:09:00|||||||||3
1655215750000|2022-06-14 14:09:10|||||||||3
1655215760000|2022-06-14 14:09:20|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|3
1655215770000|2022-06-14 14:09:30|||||||||2
1655215790000|2022-06-14 14:09:50|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|0
1655215810000|2022-06-14 14:10:10|2357.9|2353.9|2358.3|2354.3|2358.8|2354.8|2357.9|2353.9|0
1655215820000|2022-06-14 14:10:20|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|1
1655215840000|2022-06-14 14:10:40|2358.4|2354.4|2357.9|2353.9|2358.8|2354.8|2357.9|2353.9|0
1655215850000|2022-06-14 14:10:50|2358.8|2354.8|2357.9|2353.9|2358.8|2354.8|2357.9|2353.9|0
1655215870000|2022-06-14 14:11:10|2358.4|2354.4|2357.9|2353.9|2358.4|2354.4|2357.9|2353.9|1
1655215880000|2022-06-14 14:11:20|||||||||1
1655215890000|2022-06-14 14:11:30|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|1
1655215900000|2022-06-14 14:11:40|2357.9|2353.9|2358.9|2354.9|2359.4|2355.4|2357.9|2353.9|4
1655215920000|2022-06-14 14:12:00|||||||||1
1655215940000|2022-06-14 14:12:20|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|1
1655215950000|2022-06-14 14:12:30|2359.3|2355.3|2359.4|2355.4|2359.4|2355.4|2358.9|2354.9|0
1655215960000|2022-06-14 14:12:40|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|1
1655215970000|2022-06-14 14:12:50|||||||||3
1655215980000|2022-06-14 14:13:00|||||||||3
1655215990000|2022-06-14 14:13:10|||||||||3
1655216000000|2022-06-14 14:13:20|||||||||3
1655216010000|2022-06-14 14:13:30|||||||||3
1655216020000|2022-06-14 14:13:40|||||||||2
1655216030000|2022-06-14 14:13:50|||||||||3
1655216040000|2022-06-14 14:14:00|||||||||2
1655216050000|2022-06-14 14:14:10|||||||||3
1655216060000|2022-06-14 14:14:20|||||||||1
1655216070000|2022-06-14 14:14:30|||||||||2
1655216080000|2022-06-14 14:14:40|||||||||1
1655216090000|2022-06-14 14:14:50|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|2357.8|2353.8|21
1655216100000|2022-06-14 14:15:00|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2
1655216110000|2022-06-14 14:15:10|2357.9|2353.9|2356.9|2352.9|2357.9|2353.9|2356.9|2352.9|7
1655216120000|2022-06-14 14:15:20|2356.8|2352.8|2355.9|2351.9|2356.8|2352.8|2355.9|2351.9|2
1655216150000|2022-06-14 14:15:50|||||||||16
1655216170000|2022-06-14 14:16:10|||||||||1
1655216240000|2022-06-14 14:17:20|||||||||3
1655216260000|2022-06-14 14:17:40|||||||||1
1655216270000|2022-06-14 14:17:50|2356.4|2352.4|2356.9|2352.9|2357.9|2353.9|2356.4|2352.4|36
1655216280000|2022-06-14 14:18:00|||||||||11
1655216290000|2022-06-14 14:18:10|||||||||2
1655216300000|2022-06-14 14:18:20|||||||||7
1655216310000|2022-06-14 14:18:30|||||||||7
1655216320000|2022-06-14 14:18:40|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2
1655216330000|2022-06-14 14:18:50|2356.4|2352.4|2355.9|2351.9|2356.9|2352.9|2355.9|2351.9|2
1655216340000|2022-06-14 14:19:00|2356.4|2352.4|2357.9|2353.9|2357.9|2353.9|2356.4|2352.4|4
1655216350000|2022-06-14 14:19:10|||||||||2
1655216360000|2022-06-14 14:19:20|||||||||4
1655216370000|2022-06-14 14:19:30|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|3
1655216380000|2022-06-14 14:19:40|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2
1655216400000|2022-06-14 14:20:00|2357.4|2353.4|2357.9|2353.9|2357.9|2353.9|2357.4|2353.4|5
1655216410000|2022-06-14 14:20:10|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|0
1655216420000|2022-06-14 14:20:20|2356.9|2352.9|2357.9|2353.9|2357.9|2353.9|2356.9|2352.9|3
1655216480000|2022-06-14 14:21:20|||||||||1
1655216520000|2022-06-14 14:22:00|2358.9|2354.9|2359.9|2355.9|2359.9|2355.9|2358.9|2354.9|7
1655216540000|2022-06-14 14:22:20|||||||||5
1655216560000|2022-06-14 14:22:40|2358.4|2354.4|2358.8|2354.8|2358.9|2354.9|2358.4|2354.4|99
1655216570000|2022-06-14 14:22:50|2358.9|2354.9|2357.9|2353.9|2358.9|2354.9|2357.9|2353.9|17
1655216600000|2022-06-14 14:23:20|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|4
1655216610000|2022-06-14 14:23:30|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.4|2355.4|2
1655216620000|2022-06-14 14:23:40|||||||||3
1655216630000|2022-06-14 14:23:50|||||||||2
1655216650000|2022-06-14 14:24:10|||||||||1
1655216660000|2022-06-14 14:24:20|2358.9|2354.9|2358.9|2354.9|2359.4|2355.4|2358.9|2354.9|5
1655216690000|2022-06-14 14:24:50|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|0
1655216700000|2022-06-14 14:25:00|2357.9|2353.9|2359.9|2355.9|2359.9|2355.9|2357.9|2353.9|5
1655216710000|2022-06-14 14:25:10|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|6
1655216720000|2022-06-14 14:25:20|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|1
1655216730000|2022-06-14 14:25:30|2360.9|2356.9|2360.4|2356.4|2360.9|2356.9|2360.4|2356.4|14
1655216750000|2022-06-14 14:25:50|2360.9|2356.9|2361.4|2357.4|2361.4|2357.4|2360.4|2356.4|7
1655216760000|2022-06-14 14:26:00|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|1
1655216820000|2022-06-14 14:27:00|||||||||13
1655216830000|2022-06-14 14:27:10|2361.9|2357.9|2361.4|2357.4|2361.9|2357.9|2361.4|2357.4|9
1655216850000|2022-06-14 14:27:30|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|1
1655216880000|2022-06-14 14:28:00|||||||||1
1655216920000|2022-06-14 14:28:40|||||||||1
1655216930000|2022-06-14 14:28:50|||||||||6
1655216940000|2022-06-14 14:29:00|2361.4|2357.4|2360.9|2356.9|2361.4|2357.4|2360.9|2356.9|2
1655216950000|2022-06-14 14:29:10|2360.4|2356.4|2360.9|2356.9|2360.9|2356.9|2360.4|2356.4|0
1655216970000|2022-06-14 14:29:30|2361.4|2357.4|2360.9|2356.9|2361.4|2357.4|2360.9|2356.9|0
1655216980000|2022-06-14 14:29:40|||||||||1
1655217030000|2022-06-14 14:30:30|||||||||3
1655217050000|2022-06-14 14:30:50|||||||||6
1655217060000|2022-06-14 14:31:00|2361.9|2357.9|2361.4|2357.4|2361.9|2357.9|2361.4|2357.4|4
1655217070000|2022-06-14 14:31:10|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|0
1655217080000|2022-06-14 14:31:20|||||||||1
1655217090000|2022-06-14 14:31:30|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|10
1655217100000|2022-06-14 14:31:40|2363.4|2359.4|2362.4|2358.4|2363.4|2359.4|2362.4|2358.4|6
1655217130000|2022-06-14 14:32:10|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|0
1655217150000|2022-06-14 14:32:30|2364.8|2360.8|2364.4|2360.4|2364.8|2360.8|2364.4|2360.4|2
1655217160000|2022-06-14 14:32:40|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|0
1655217170000|2022-06-14 14:32:50|2364.4|2360.4|2363.9|2359.9|2364.9|2360.9|2363.9|2359.9|1
1655217180000|2022-06-14 14:33:00|||||||||24
1655217190000|2022-06-14 14:33:10|2363.4|2359.4|2362.9|2358.9|2363.4|2359.4|2362.9|2358.9|4
1655217200000|2022-06-14 14:33:20|||||||||2
1655217210000|2022-06-14 14:33:30|||||||||1
1655217220000|2022-06-14 14:33:40|2363.9|2359.9|2364.4|2360.4|2364.4|2360.4|2363.9|2359.9|8
1655217230000|2022-06-14 14:33:50|2364.9|2360.9|2364.4|2360.4|2364.9|2360.9|2364.4|2360.4|1
1655217240000|2022-06-14 14:34:00|2363.9|2359.9|2363.4|2359.4|2363.9|2359.9|2363.4|2359.4|2
1655217250000|2022-06-14 14:34:10|2362.4|2358.4|2361.9|2357.9|2362.4|2358.4|2361.9|2357.9|7
1655217260000|2022-06-14 14:34:20|2362.4|2358.4|2362.9|2358.9|2362.9|2358.9|2361.9|2357.9|5
1655217270000|2022-06-14 14:34:30|||||||||1
1655217280000|2022-06-14 14:34:40|||||||||1
1655217300000|2022-06-14 14:35:00|||||||||1
1655217320000|2022-06-14 14:35:20|2363.9|2359.9|2366|2362|2366|2362|2363.9|2359.9|25
1655217340000|2022-06-14 14:35:40|2367|2363|2367|2363|2367|2363|2367|2363|7
1655217370000|2022-06-14 14:36:10|2368|2364|2368.5|2364.5|2368.5|2364.5|2368|2364|2
1655217380000|2022-06-14 14:36:20|||||||||63
1655217390000|2022-06-14 14:36:30|2369|2365|2369|2365|2369|2365|2369|2365|80
1655217420000|2022-06-14 14:37:00|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2
1655217430000|2022-06-14 14:37:10|2368|2364|2368|2364|2368|2364|2368|2364|0
1655217440000|2022-06-14 14:37:20|2367|2363|2367|2363|2367|2363|2367|2363|9
1655217470000|2022-06-14 14:37:50|||||||||1
1655217490000|2022-06-14 14:38:10|||||||||1
1655217500000|2022-06-14 14:38:20|||||||||2
1655217530000|2022-06-14 14:38:50|2366|2362|2366|2362|2366|2362|2366|2362|5
1655217560000|2022-06-14 14:39:20|||||||||2
1655217580000|2022-06-14 14:39:40|||||||||1
1655217590000|2022-06-14 14:39:50|||||||||2
1655217610000|2022-06-14 14:40:10|2366.9|2362.9|2368|2364|2368|2364|2366.9|2362.9|3
1655217620000|2022-06-14 14:40:20|2369|2365|2368|2364|2369|2365|2368|2364|9
1655217630000|2022-06-14 14:40:30|2368.5|2364.5|2370.5|2366.5|2370.5|2366.5|2368.5|2364.5|1
1655217640000|2022-06-14 14:40:40|2370|2366|2370|2366|2370|2366|2370|2366|0
1655217650000|2022-06-14 14:40:50|2369|2365|2369|2365|2369|2365|2369|2365|5
1655217670000|2022-06-14 14:41:10|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|0
1655217690000|2022-06-14 14:41:30|2368|2364|2368|2364|2368|2364|2368|2364|0
1655217710000|2022-06-14 14:41:50|||||||||2
1655217740000|2022-06-14 14:42:20|2366.5|2362.5|2366|2362|2366.5|2362.5|2366|2362|2
1655217770000|2022-06-14 14:42:50|||||||||1
1655217780000|2022-06-14 14:43:00|2368.5|2364.5|2369|2365|2369|2365|2368.5|2364.5|4
1655217790000|2022-06-14 14:43:10|2368|2364|2368|2364|2368|2364|2368|2364|3
1655217800000|2022-06-14 14:43:20|2368.5|2364.5|2368|2364|2368.5|2364.5|2368|2364|1
1655217830000|2022-06-14 14:43:50|||||||||1
1655217840000|2022-06-14 14:44:00|||||||||11
1655217850000|2022-06-14 14:44:10|2369|2365|2371.5|2367.5|2372|2368|2369|2365|6
1655217860000|2022-06-14 14:44:20|2372|2368|2372|2368|2372|2368|2372|2368|3
1655217870000|2022-06-14 14:44:30|2372.5|2368.5|2372|2368|2373|2369|2372|2368|15
1655217880000|2022-06-14 14:44:40|2372.5|2368.5|2372|2368|2372.5|2368.5|2372|2368|5
1655217890000|2022-06-14 14:44:50|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|1
1655217900000|2022-06-14 14:45:00|2372|2368|2372|2368|2372|2368|2372|2368|2
1655217920000|2022-06-14 14:45:20|||||||||2
1655217930000|2022-06-14 14:45:30|||||||||2
1655217940000|2022-06-14 14:45:40|2371.9|2367.9|2370|2366|2371.9|2367.9|2370|2366|0
1655217960000|2022-06-14 14:46:00|||||||||1
1655217970000|2022-06-14 14:46:10|2371.4|2367.4|2372|2368|2372|2368|2371.4|2367.4|2
1655218000000|2022-06-14 14:46:40|2371|2367|2371|2367|2371|2367|2371|2367|10
1655218020000|2022-06-14 14:47:00|2370.5|2366.5|2370|2366|2370.5|2366.5|2370|2366|0
1655218040000|2022-06-14 14:47:20|2371|2367|2371.5|2367.5|2371.5|2367.5|2371|2367|1
1655218050000|2022-06-14 14:47:30|2371|2367|2370.5|2366.5|2371|2367|2370.5|2366.5|6
1655218060000|2022-06-14 14:47:40|2370|2366|2369.5|2365.5|2370|2366|2369.5|2365.5|0
1655218080000|2022-06-14 14:48:00|2370|2366|2370.5|2366.5|2370.5|2366.5|2370|2366|50
1655218090000|2022-06-14 14:48:10|2370|2366|2370|2366|2370|2366|2370|2366|5
1655218100000|2022-06-14 14:48:20|2369.9|2365.9|2368.9|2364.9|2369.9|2365.9|2368.9|2364.9|1
1655218140000|2022-06-14 14:49:00|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|0
1655218150000|2022-06-14 14:49:10|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|0
1655218290000|2022-06-14 14:51:30|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|48
1655218320000|2022-06-14 14:52:00|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|1
1655218330000|2022-06-14 14:52:10|2366.9|2362.9|2367.9|2363.9|2367.9|2363.9|2366.9|2362.9|5
1655218420000|2022-06-14 14:53:40|2368.4|2364.4|2369.4|2365.4|2369.4|2365.4|2368.4|2364.4|3
1655218430000|2022-06-14 14:53:50|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|0
1655218450000|2022-06-14 14:54:10|2367.9|2363.9|2368.4|2364.4|2368.4|2364.4|2367.9|2363.9|3
1655218460000|2022-06-14 14:54:20|2367.9|2363.9|2367.4|2363.4|2367.9|2363.9|2367.4|2363.4|0
1655218470000|2022-06-14 14:54:30|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2
1655218530000|2022-06-14 14:55:30|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|3
1655218540000|2022-06-14 14:55:40|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|0
1655218560000|2022-06-14 14:56:00|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|1
1655218570000|2022-06-14 14:56:10|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|1
1655218580000|2022-06-14 14:56:20|2367.9|2363.9|2368.4|2364.4|2368.4|2364.4|2367.9|2363.9|0
1655218640000|2022-06-14 14:57:20|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|0
1655218670000|2022-06-14 14:57:50|2368|2364|2368.9|2364.9|2369.4|2365.4|2368|2364|1
1655218680000|2022-06-14 14:58:00|||||||||1
1655218690000|2022-06-14 14:58:10|||||||||1
1655218700000|2022-06-14 14:58:20|||||||||3
1655218710000|2022-06-14 14:58:30|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|3
1655218720000|2022-06-14 14:58:40|||||||||2
1655218730000|2022-06-14 14:58:50|||||||||2
1655218740000|2022-06-14 14:59:00|||||||||1
1655218750000|2022-06-14 14:59:10|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|5
1655218760000|2022-06-14 14:59:20|2368.9|2364.9|2368.4|2364.4|2368.9|2364.9|2368.4|2364.4|14
1655218770000|2022-06-14 14:59:30|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|0
1655218790000|2022-06-14 14:59:50|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|3
1655218820000|2022-06-14 15:00:20|2370.3|2366.3|2370.9|2366.9|2370.9|2366.9|2370.3|2366.3|2
1655218840000|2022-06-14 15:00:40|2369|2365|2368.9|2364.9|2369|2365|2368.9|2364.9|3
1655218850000|2022-06-14 15:00:50|2369.4|2365.4|2368.9|2364.9|2369.9|2365.9|2368.9|2364.9|7
1655218860000|2022-06-14 15:01:00|||||||||1
1655218890000|2022-06-14 15:01:30|||||||||34
1655218900000|2022-06-14 15:01:40|||||||||7
1655218910000|2022-06-14 15:01:50|||||||||1
1655218940000|2022-06-14 15:02:20|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|4
1655218950000|2022-06-14 15:02:30|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1655218960000|2022-06-14 15:02:40|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1655218980000|2022-06-14 15:03:00|2370.4|2366.4|2371.9|2367.9|2371.9|2367.9|2370.4|2366.4|1
1655218990000|2022-06-14 15:03:10|||||||||3
1655219000000|2022-06-14 15:03:20|||||||||2
1655219010000|2022-06-14 15:03:30|||||||||3
1655219020000|2022-06-14 15:03:40|||||||||2
1655219030000|2022-06-14 15:03:50|||||||||3
1655219040000|2022-06-14 15:04:00|||||||||2
1655219050000|2022-06-14 15:04:10|||||||||2
1655219060000|2022-06-14 15:04:20|||||||||1
1655219070000|2022-06-14 15:04:30|||||||||1
1655219100000|2022-06-14 15:05:00|2370.9|2366.9|2369.9|2365.9|2370.9|2366.9|2369.9|2365.9|2
1655219110000|2022-06-14 15:05:10|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|1
1655219120000|2022-06-14 15:05:20|2367.9|2363.9|2369.9|2365.9|2369.9|2365.9|2367.9|2363.9|3
1655219150000|2022-06-14 15:05:50|||||||||1
1655219180000|2022-06-14 15:06:20|2368.9|2364.9|2369.9|2365.9|2369.9|2365.9|2368.9|2364.9|1
1655219190000|2022-06-14 15:06:30|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2
1655219210000|2022-06-14 15:06:50|||||||||1
1655219240000|2022-06-14 15:07:20|2369.9|2365.9|2370.4|2366.4|2370.9|2366.9|2369.9|2365.9|102
1655219250000|2022-06-14 15:07:30|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1655219260000|2022-06-14 15:07:40|||||||||1
1655219270000|2022-06-14 15:07:50|||||||||2
1655219280000|2022-06-14 15:08:00|||||||||2
1655219290000|2022-06-14 15:08:10|||||||||1
1655219300000|2022-06-14 15:08:20|||||||||1
1655219310000|2022-06-14 15:08:30|||||||||2
1655219320000|2022-06-14 15:08:40|2368.4|2364.4|2367.9|2363.9|2368.4|2364.4|2367.9|2363.9|1
1655219330000|2022-06-14 15:08:50|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|1
1655219340000|2022-06-14 15:09:00|||||||||1
1655219350000|2022-06-14 15:09:10|||||||||1
1655219360000|2022-06-14 15:09:20|||||||||1
1655219390000|2022-06-14 15:09:50|||||||||1
1655219420000|2022-06-14 15:10:20|||||||||1
1655219430000|2022-06-14 15:10:30|||||||||2
1655219530000|2022-06-14 15:12:10|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|0
1655219560000|2022-06-14 15:12:40|||||||||1
1655219600000|2022-06-14 15:13:20|2366.4|2362.4|2365.9|2361.9|2366.4|2362.4|2365.9|2361.9|1
1655219660000|2022-06-14 15:14:20|2366|2362|2367.9|2363.9|2367.9|2363.9|2366|2362|0
1655219670000|2022-06-14 15:14:30|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|0
1655219680000|2022-06-14 15:14:40|2367|2363|2367|2363|2367|2363|2367|2363|1
1655219690000|2022-06-14 15:14:50|||||||||1
1655219700000|2022-06-14 15:15:00|||||||||1
1655219710000|2022-06-14 15:15:10|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|1
1655219720000|2022-06-14 15:15:20|2367.9|2363.9|2368.9|2364.9|2368.9|2364.9|2367.9|2363.9|2
1655219730000|2022-06-14 15:15:30|2369|2365|2368.4|2364.4|2369|2365|2368.4|2364.4|1
1655219740000|2022-06-14 15:15:40|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|0
1655219750000|2022-06-14 15:15:50|2368.4|2364.4|2367.9|2363.9|2368.4|2364.4|2367.9|2363.9|0
1655219780000|2022-06-14 15:16:20|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|3
1655219800000|2022-06-14 15:16:40|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|1
1655219810000|2022-06-14 15:16:50|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|0
1655219820000|2022-06-14 15:17:00|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|0
1655219840000|2022-06-14 15:17:20|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|0
1655219850000|2022-06-14 15:17:30|2370|2366|2370|2366|2370|2366|2370|2366|1
1655219860000|2022-06-14 15:17:40|2369.9|2365.9|2369.9|2365.9|2370|2366|2369.9|2365.9|0
1655219870000|2022-06-14 15:17:50|2370|2366|2370|2366|2370|2366|2370|2366|1
1655219880000|2022-06-14 15:18:00|2370.5|2366.5|2370|2366|2370.5|2366.5|2370|2366|0
1655219900000|2022-06-14 15:18:20|2369|2365|2369|2365|2369|2365|2369|2365|1
1655219930000|2022-06-14 15:18:50|2369.9|2365.9|2370|2366|2370|2366|2369.9|2365.9|6
1655219950000|2022-06-14 15:19:10|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|0
1655219960000|2022-06-14 15:19:20|2371|2367|2371|2367|2371|2367|2371|2367|2
1655219970000|2022-06-14 15:19:30|2371.4|2367.4|2371.9|2367.9|2371.9|2367.9|2371.4|2367.4|0
1655219980000|2022-06-14 15:19:40|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|0
1655220000000|2022-06-14 15:20:00|2371.5|2367.5|2374|2370|2374|2370|2371.5|2367.5|4
1655220030000|2022-06-14 15:20:30|2373.9|2369.9|2373|2369|2373.9|2369.9|2373|2369|29
1655220040000|2022-06-14 15:20:40|2373.9|2369.9|2373.5|2369.5|2373.9|2369.9|2373.5|2369.5|4
1655220050000|2022-06-14 15:20:50|2373.4|2369.4|2373|2369|2373.4|2369.4|2373|2369|2
1655220060000|2022-06-14 15:21:00|2372.9|2368.9|2371.9|2367.9|2372.9|2368.9|2371.9|2367.9|4
1655220070000|2022-06-14 15:21:10|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|0
1655220080000|2022-06-14 15:21:20|2373|2369|2373|2369|2373|2369|2373|2369|1
1655220090000|2022-06-14 15:21:30|2372.9|2368.9|2372|2368|2372.9|2368.9|2371.9|2367.9|0
1655220100000|2022-06-14 15:21:40|2372.5|2368.5|2371.9|2367.9|2372.5|2368.5|2371.9|2367.9|0
1655220120000|2022-06-14 15:22:00|2372|2368|2372|2368|2372.9|2368.9|2371.9|2367.9|0
1655220130000|2022-06-14 15:22:10|2371.9|2367.9|2371.9|2367.9|2372|2368|2371.9|2367.9|0
1655220150000|2022-06-14 15:22:30|2372|2368|2372|2368|2372|2368|2372|2368|0
1655220170000|2022-06-14 15:22:50|||||||||1
1655220180000|2022-06-14 15:23:00|2371.9|2367.9|2371|2367|2371.9|2367.9|2370.9|2366.9|1
1655220190000|2022-06-14 15:23:10|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|0
1655220200000|2022-06-14 15:23:20|2369|2365|2368.9|2364.9|2369|2365|2368.9|2364.9|0
1655220210000|2022-06-14 15:23:30|||||||||1
1655220230000|2022-06-14 15:23:50|2369.9|2365.9|2370|2366|2370|2366|2369.9|2365.9|1
1655220240000|2022-06-14 15:24:00|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1655220260000|2022-06-14 15:24:20|||||||||3
1655220290000|2022-06-14 15:24:50|||||||||1
1655220300000|2022-06-14 15:25:00|||||||||1
1655220310000|2022-06-14 15:25:10|2369.9|2365.9|2369.9|2365.9|2370|2366|2369.9|2365.9|0
1655220320000|2022-06-14 15:25:20|2369|2365|2368.9|2364.9|2369|2365|2368.9|2364.9|5
1655220380000|2022-06-14 15:26:20|2369|2365|2369|2365|2369|2365|2369|2365|1
1655220390000|2022-06-14 15:26:30|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|0
1655220400000|2022-06-14 15:26:40|2369.9|2365.9|2368.9|2364.9|2369.9|2365.9|2368.9|2364.9|6
1655220410000|2022-06-14 15:26:50|||||||||25
1655220440000|2022-06-14 15:27:20|2369.9|2365.9|2369.4|2365.4|2369.9|2365.9|2369.4|2365.4|0
1655220450000|2022-06-14 15:27:30|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|0
1655220470000|2022-06-14 15:27:50|2369.9|2365.9|2369.4|2365.4|2369.9|2365.9|2369.4|2365.4|6
1655220480000|2022-06-14 15:28:00|||||||||1
1655220500000|2022-06-14 15:28:20|||||||||4
1655220520000|2022-06-14 15:28:40|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2
1655220540000|2022-06-14 15:29:00|||||||||1
1655220620000|2022-06-14 15:30:20|||||||||1
1655220660000|2022-06-14 15:31:00|||||||||40
1655220670000|2022-06-14 15:31:10|||||||||31
1655220680000|2022-06-14 15:31:20|||||||||1
1655220720000|2022-06-14 15:32:00|2367.9|2363.9|2371.4|2367.4|2371.4|2367.4|2366.4|2362.4|5
1655220750000|2022-06-14 15:32:30|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|0
1655220770000|2022-06-14 15:32:50|2370.4|2366.4|2369.4|2365.4|2370.4|2366.4|2369.4|2365.4|2
1655220780000|2022-06-14 15:33:00|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|0
1655220800000|2022-06-14 15:33:20|2370.9|2366.9|2370.4|2366.4|2370.9|2366.9|2370.4|2366.4|1
1655220810000|2022-06-14 15:33:30|2370.9|2366.9|2370.4|2366.4|2370.9|2366.9|2370.4|2366.4|0
1655220820000|2022-06-14 15:33:40|2370.9|2366.9|2370.4|2366.4|2370.9|2366.9|2370.4|2366.4|0
1655220830000|2022-06-14 15:33:50|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1655220910000|2022-06-14 15:35:10|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|3
1655220920000|2022-06-14 15:35:20|2372.4|2368.4|2371.9|2367.9|2372.4|2368.4|2371.9|2367.9|3
1655220930000|2022-06-14 15:35:30|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2
1655220940000|2022-06-14 15:35:40|2369.9|2365.9|2370.4|2366.4|2370.4|2366.4|2369.9|2365.9|0
1655220960000|2022-06-14 15:36:00|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2
1655221000000|2022-06-14 15:36:40|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2
1655221020000|2022-06-14 15:37:00|||||||||1
1655221030000|2022-06-14 15:37:10|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|1
1655221120000|2022-06-14 15:38:40|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|3
1655221140000|2022-06-14 15:39:00|2368.9|2364.9|2367.9|2363.9|2368.9|2364.9|2367.9|2363.9|3
1655221150000|2022-06-14 15:39:10|||||||||1
1655221160000|2022-06-14 15:39:20|||||||||4
1655221190000|2022-06-14 15:39:50|||||||||1
1655221200000|2022-06-14 15:40:00|2368|2364|2368.9|2364.9|2368.9|2364.9|2368|2364|18
1655221210000|2022-06-14 15:40:10|2369.9|2365.9|2369|2365|2370.9|2366.9|2368.9|2364.9|10
1655221220000|2022-06-14 15:40:20|2369.9|2365.9|2368.9|2364.9|2369.9|2365.9|2368.9|2364.9|0
1655221260000|2022-06-14 15:41:00|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2
1655221280000|2022-06-14 15:41:20|||||||||1
1655221310000|2022-06-14 15:41:50|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|1
1655221330000|2022-06-14 15:42:10|2367.4|2363.4|2367.9|2363.9|2367.9|2363.9|2367.4|2363.4|0
1655221340000|2022-06-14 15:42:20|2368.9|2364.9|2369.4|2365.4|2369.9|2365.9|2368.9|2364.9|3
1655221350000|2022-06-14 15:42:30|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|0
1655221370000|2022-06-14 15:42:50|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|2368|2364|0
1655221390000|2022-06-14 15:43:10|2367.9|2363.9|2366.9|2362.9|2367.9|2363.9|2366.9|2362.9|0
1655221400000|2022-06-14 15:43:20|2366.4|2362.4|2365.9|2361.9|2366.4|2362.4|2365.9|2361.9|2
1655221410000|2022-06-14 15:43:30|2366.4|2362.4|2367.9|2363.9|2367.9|2363.9|2366.4|2362.4|6
1655221420000|2022-06-14 15:43:40|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|3
1655221430000|2022-06-14 15:43:50|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|0
1655221440000|2022-06-14 15:44:00|2368.4|2364.4|2368.9|2364.9|2368.9|2364.9|2368.4|2364.4|0
1655221450000|2022-06-14 15:44:10|2368.4|2364.4|2367.9|2363.9|2368.4|2364.4|2367.9|2363.9|0
1655221460000|2022-06-14 15:44:20|||||||||2
1655221470000|2022-06-14 15:44:30|2367.4|2363.4|2366.9|2362.9|2367.4|2363.4|2366.9|2362.9|0
1655221500000|2022-06-14 15:45:00|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|1
1655221510000|2022-06-14 15:45:10|||||||||3
1655221530000|2022-06-14 15:45:30|2366.9|2362.9|2367.9|2363.9|2367.9|2363.9|2366.9|2362.9|0
1655221540000|2022-06-14 15:45:40|2366.9|2362.9|2365.9|2361.9|2366.9|2362.9|2365.4|2361.4|0
1655221550000|2022-06-14 15:45:50|2364.9|2360.9|2365.9|2361.9|2365.9|2361.9|2364.9|2360.9|0
1655221560000|2022-06-14 15:46:00|||||||||2
1655221570000|2022-06-14 15:46:10|2365.4|2361.4|2365.9|2361.9|2366.4|2362.4|2364.9|2360.9|1
1655221580000|2022-06-14 15:46:20|||||||||3
1655221590000|2022-06-14 15:46:30|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|0
1655221600000|2022-06-14 15:46:40|||||||||1
1655221610000|2022-06-14 15:46:50|||||||||5
1655221650000|2022-06-14 15:47:30|||||||||5
1655221680000|2022-06-14 15:48:00|2365|2361|2365.9|2361.9|2365.9|2361.9|2364.9|2360.9|27
1655221690000|2022-06-14 15:48:10|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|1
1655221700000|2022-06-14 15:48:20|2367|2363|2368|2364|2368.4|2364.4|2367|2363|32
1655221710000|2022-06-14 15:48:30|2369|2365|2368|2364|2369|2365|2368|2364|30
1655221730000|2022-06-14 15:48:50|2367.5|2363.5|2368|2364|2368|2364|2367.5|2363.5|8
1655221740000|2022-06-14 15:49:00|2369|2365|2368|2364|2369|2365|2368|2364|31
1655221750000|2022-06-14 15:49:10|2368.5|2364.5|2368|2364|2369|2365|2368|2364|48
1655221760000|2022-06-14 15:49:20|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|32
1655221770000|2022-06-14 15:49:30|2367|2363|2366.9|2362.9|2367|2363|2366.9|2362.9|40
1655221780000|2022-06-14 15:49:40|2366.4|2362.4|2367|2363|2367|2363|2365.9|2361.9|57
1655221790000|2022-06-14 15:49:50|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|67
1655221800000|2022-06-14 15:50:00|2368|2364|2368|2364|2369.9|2365.9|2367.9|2363.9|22
1655221810000|2022-06-14 15:50:10|2367.9|2363.9|2367|2363|2367.9|2363.9|2366.9|2362.9|1
1655221820000|2022-06-14 15:50:20|2367.9|2363.9|2367.4|2363.4|2367.9|2363.9|2367.4|2363.4|0
1655221830000|2022-06-14 15:50:30|2367|2363|2367.4|2363.4|2367.9|2363.9|2367|2363|0
1655221850000|2022-06-14 15:50:50|2367|2363|2367.9|2363.9|2367.9|2363.9|2367|2363|0
1655221880000|2022-06-14 15:51:20|||||||||4
1655221890000|2022-06-14 15:51:30|||||||||1
1655221900000|2022-06-14 15:51:40|2368|2364|2368|2364|2368|2364|2368|2364|1
1655221920000|2022-06-14 15:52:00|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|0
1655221940000|2022-06-14 15:52:20|2368|2364|2368|2364|2368|2364|2368|2364|7
1655221950000|2022-06-14 15:52:30|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|0
1655221980000|2022-06-14 15:53:00|2367|2363|2367|2363|2367|2363|2367|2363|2
1655221990000|2022-06-14 15:53:10|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|0
1655222010000|2022-06-14 15:53:30|2367|2363|2367|2363|2367|2363|2367|2363|0
1655222020000|2022-06-14 15:53:40|||||||||1
1655222050000|2022-06-14 15:54:10|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|0
1655222060000|2022-06-14 15:54:20|||||||||4
1655222070000|2022-06-14 15:54:30|2367|2363|2364|2360|2367|2363|2364|2360|9
1655222080000|2022-06-14 15:54:40|2365|2361|2364|2360|2365|2361|2364|2360|0
1655222100000|2022-06-14 15:55:00|2363.5|2359.5|2364|2360|2364|2360|2363.5|2359.5|0
1655222120000|2022-06-14 15:55:20|||||||||4
1655222140000|2022-06-14 15:55:40|||||||||1
1655222260000|2022-06-14 15:57:40|||||||||1
1655222290000|2022-06-14 15:58:10|||||||||1
1655222380000|2022-06-14 15:59:40|||||||||1
1655222400000|2022-06-14 16:00:00|||||||||1
1655222420000|2022-06-14 16:00:20|||||||||9
1655222430000|2022-06-14 16:00:30|2364.5|2360.5|2364|2360|2364.5|2360.5|2364|2360|1
1655222440000|2022-06-14 16:00:40|||||||||41
1655222540000|2022-06-14 16:02:20|||||||||3
1655222630000|2022-06-14 16:03:50|||||||||1
1655222680000|2022-06-14 16:04:40|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|1
1655222690000|2022-06-14 16:04:50|2364|2360|2363|2359|2364|2360|2363|2359|3
1655222700000|2022-06-14 16:05:00|2364|2360|2364|2360|2364|2360|2364|2360|0
1655222750000|2022-06-14 16:05:50|||||||||1
1655222840000|2022-06-14 16:07:20|||||||||1
1655222880000|2022-06-14 16:08:00|||||||||1
1655222890000|2022-06-14 16:08:10|2363|2359|2363|2359|2363|2359|2363|2359|0
1655222940000|2022-06-14 16:09:00|||||||||3
1655223000000|2022-06-14 16:10:00|||||||||1
1655223060000|2022-06-14 16:11:00|||||||||3
1655223110000|2022-06-14 16:11:50|2362|2358|2362|2358|2362|2358|2362|2358|20
1655223120000|2022-06-14 16:12:00|||||||||1
1655223170000|2022-06-14 16:12:50|2363|2359|2363|2359|2363|2359|2363|2359|4
1655223270000|2022-06-14 16:14:30|||||||||5
1655223340000|2022-06-14 16:15:40|||||||||1
1655223370000|2022-06-14 16:16:10|||||||||1
1655223430000|2022-06-14 16:17:10|2363.5|2359.5|2364|2360|2364|2360|2363.5|2359.5|1
1655223490000|2022-06-14 16:18:10|||||||||1
1655223540000|2022-06-14 16:19:00|2364.5|2360.5|2364|2360|2364.5|2360.5|2364|2360|0
1655223610000|2022-06-14 16:20:10|||||||||1
1655223620000|2022-06-14 16:20:20|2363|2359|2363.5|2359.5|2363.5|2359.5|2363|2359|3
1655223630000|2022-06-14 16:20:30|2363|2359|2363|2359|2363|2359|2363|2359|0
1655223740000|2022-06-14 16:22:20|||||||||1
1655223810000|2022-06-14 16:23:30|||||||||1
1655223840000|2022-06-14 16:24:00|||||||||1
1655223850000|2022-06-14 16:24:10|||||||||2
1655223860000|2022-06-14 16:24:20|||||||||1
1655223960000|2022-06-14 16:26:00|||||||||2
1655223980000|2022-06-14 16:26:20|||||||||1
1655223990000|2022-06-14 16:26:30|||||||||1
1655224020000|2022-06-14 16:27:00|||||||||1
1655224060000|2022-06-14 16:27:40|2364|2360|2364.5|2360.5|2364.5|2360.5|2364|2360|3
1655224070000|2022-06-14 16:27:50|2365|2361|2365|2361|2365|2361|2365|2361|0
1655224080000|2022-06-14 16:28:00|||||||||14
1655224100000|2022-06-14 16:28:20|2366|2362|2366|2362|2366|2362|2366|2362|11
1655224110000|2022-06-14 16:28:30|||||||||1
1655224130000|2022-06-14 16:28:50|2365.1|2361.1|2365|2361|2365.1|2361.1|2365|2361|29
1655224140000|2022-06-14 16:29:00|2364|2360|2364|2360|2364|2360|2364|2360|0
1655224180000|2022-06-14 16:29:40|||||||||1
1655224200000|2022-06-14 16:30:00|||||||||1
1655224210000|2022-06-14 16:30:10|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|0
1655224220000|2022-06-14 16:30:20|2364|2360|2363|2359|2364|2360|2363|2359|0
1655224250000|2022-06-14 16:30:50|2364|2360|2364|2360|2364|2360|2364|2360|11
1655224260000|2022-06-14 16:31:00|2363.5|2359.5|2363|2359|2363.5|2359.5|2363|2359|0
1655224270000|2022-06-14 16:31:10|2364|2360|2364|2360|2364|2360|2364|2360|1
1655224280000|2022-06-14 16:31:20|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363|2359|1
1655224290000|2022-06-14 16:31:30|2363|2359|2363|2359|2363|2359|2363|2359|0
1655224310000|2022-06-14 16:31:50|||||||||2
1655224320000|2022-06-14 16:32:00|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363|2359|0
1655224330000|2022-06-14 16:32:10|2363|2359|2363|2359|2363|2359|2363|2359|0
1655224340000|2022-06-14 16:32:20|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|8
1655224350000|2022-06-14 16:32:30|2363|2359|2363.5|2359.5|2363.5|2359.5|2363|2359|6
1655224360000|2022-06-14 16:32:40|2363|2359|2363|2359|2363|2359|2363|2359|1
1655224380000|2022-06-14 16:33:00|||||||||2
1655224470000|2022-06-14 16:34:30|2362|2358|2362|2358|2362|2358|2362|2358|4
1655224550000|2022-06-14 16:35:50|||||||||1
1655224560000|2022-06-14 16:36:00|||||||||1
1655224600000|2022-06-14 16:36:40|||||||||1
1655224610000|2022-06-14 16:36:50|||||||||1
1655224720000|2022-06-14 16:38:40|||||||||1
1655224740000|2022-06-14 16:39:00|||||||||2
1655224760000|2022-06-14 16:39:20|||||||||4
1655224800000|2022-06-14 16:40:00|2363|2359|2362|2358|2363|2359|2362|2358|1
1655224810000|2022-06-14 16:40:10|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|0
1655224830000|2022-06-14 16:40:30|||||||||1
1655224840000|2022-06-14 16:40:40|||||||||1
1655224860000|2022-06-14 16:41:00|2362|2358|2362.5|2358.5|2362.5|2358.5|2362|2358|0
1655224870000|2022-06-14 16:41:10|2362.1|2358.1|2362.5|2358.5|2362.5|2358.5|2362.1|2358.1|0
1655224880000|2022-06-14 16:41:20|2362|2358|2362.5|2358.5|2362.5|2358.5|2362|2358|3
1655224890000|2022-06-14 16:41:30|2362|2358|2362|2358|2362|2358|2362|2358|0
1655224920000|2022-06-14 16:42:00|2361|2357|2361|2357|2361|2357|2361|2357|3
1655224930000|2022-06-14 16:42:10|||||||||1
1655224940000|2022-06-14 16:42:20|||||||||2
1655224970000|2022-06-14 16:42:50|||||||||1
1655225040000|2022-06-14 16:44:00|2362|2358|2362.5|2358.5|2362.5|2358.5|2362|2358|2
1655225050000|2022-06-14 16:44:10|2363|2359|2363|2359|2363|2359|2363|2359|0
1655225080000|2022-06-14 16:44:40|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|0
1655225090000|2022-06-14 16:44:50|2363|2359|2363|2359|2363|2359|2363|2359|2
1655225160000|2022-06-14 16:46:00|||||||||1
1655225210000|2022-06-14 16:46:50|2362|2358|2362|2358|2362|2358|2362|2358|2
1655225300000|2022-06-14 16:48:20|||||||||4
1655225330000|2022-06-14 16:48:50|||||||||1
1655225360000|2022-06-14 16:49:20|||||||||4
1655225400000|2022-06-14 16:50:00|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|18
1655225410000|2022-06-14 16:50:10|2361|2357|2360|2356|2361|2357|2360|2356|1
1655225430000|2022-06-14 16:50:30|||||||||1
1655225480000|2022-06-14 16:51:20|||||||||4
1655225520000|2022-06-14 16:52:00|2359.5|2355.5|2359|2355|2359.5|2355.5|2359|2355|3
1655225530000|2022-06-14 16:52:10|2359.5|2355.5|2360|2356|2360|2356|2359.5|2355.5|1
1655225580000|2022-06-14 16:53:00|||||||||1
1655225590000|2022-06-14 16:53:10|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|0
1655225670000|2022-06-14 16:54:30|2360|2356|2360|2356|2360|2356|2360|2356|0
1655225700000|2022-06-14 16:55:00|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2
1655225760000|2022-06-14 16:56:00|||||||||1
1655225790000|2022-06-14 16:56:30|2360|2356|2359.5|2355.5|2360|2356|2359.5|2355.5|0
1655225820000|2022-06-14 16:57:00|2358|2354|2358|2354|2358|2354|2358|2354|21
1655225830000|2022-06-14 16:57:10|2358.5|2354.5|2358|2354|2358.5|2354.5|2358|2354|17
1655225840000|2022-06-14 16:57:20|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2
1655225850000|2022-06-14 16:57:30|2358|2354|2358|2354|2358|2354|2358|2354|2
1655225880000|2022-06-14 16:58:00|||||||||1
1655225900000|2022-06-14 16:58:20|2358.5|2354.5|2358|2354|2358.5|2354.5|2358|2354|1
1655225950000|2022-06-14 16:59:10|||||||||1
1655226000000|2022-06-14 17:00:00|||||||||1
1655226040000|2022-06-14 17:00:40|||||||||1
1655226060000|2022-06-14 17:01:00|||||||||3
1655226070000|2022-06-14 17:01:10|||||||||3
1655226110000|2022-06-14 17:01:50|||||||||1
1655226170000|2022-06-14 17:02:50|2357.9|2353.9|2357|2353|2357.9|2353.9|2356.9|2352.9|12
1655226190000|2022-06-14 17:03:10|||||||||1
1655226230000|2022-06-14 17:03:50|2356|2352|2356|2352|2356|2352|2356|2352|2
1655226240000|2022-06-14 17:04:00|2356.9|2352.9|2356.4|2352.4|2357|2353|2356.4|2352.4|1
1655226250000|2022-06-14 17:04:10|2356|2352|2356|2352|2356|2352|2356|2352|0
1655226280000|2022-06-14 17:04:40|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|0
1655226300000|2022-06-14 17:05:00|2356|2352|2357|2353|2357|2353|2356|2352|0
1655226320000|2022-06-14 17:05:20|2356.5|2352.5|2357|2353|2357|2353|2356.5|2352.5|1
1655226330000|2022-06-14 17:05:30|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|0
1655226340000|2022-06-14 17:05:40|2356|2352|2356.9|2352.9|2357|2353|2356|2352|2
1655226360000|2022-06-14 17:06:00|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|1
1655226410000|2022-06-14 17:06:50|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2
1655226420000|2022-06-14 17:07:00|2357|2353|2357|2353|2357|2353|2356.9|2352.9|5
1655226430000|2022-06-14 17:07:10|2356.9|2352.9|2356|2352|2356.9|2352.9|2356|2352|5
1655226440000|2022-06-14 17:07:20|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|1
1655226490000|2022-06-14 17:08:10|2356|2352|2356|2352|2356|2352|2356|2352|0
1655226500000|2022-06-14 17:08:20|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|5
1655226510000|2022-06-14 17:08:30|2356|2352|2355.9|2351.9|2356|2352|2355.9|2351.9|13
1655226590000|2022-06-14 17:09:50|||||||||1
1655226690000|2022-06-14 17:11:30|||||||||1
1655226710000|2022-06-14 17:11:50|2356|2352|2356.4|2352.4|2356.4|2352.4|2356|2352|5
1655226720000|2022-06-14 17:12:00|2355.9|2351.9|2356|2352|2356|2352|2355.9|2351.9|3
1655226730000|2022-06-14 17:12:10|2356.5|2352.5|2356|2352|2356.5|2352.5|2356|2352|0
1655226740000|2022-06-14 17:12:20|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|9
1655226750000|2022-06-14 17:12:30|||||||||7
1655226760000|2022-06-14 17:12:40|||||||||1
1655226810000|2022-06-14 17:13:30|||||||||1
1655226830000|2022-06-14 17:13:50|||||||||1
1655226850000|2022-06-14 17:14:10|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|1
1655226860000|2022-06-14 17:14:20|2356.5|2352.5|2357.9|2353.9|2357.9|2353.9|2356.5|2352.5|0
1655226870000|2022-06-14 17:14:30|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|0
1655226880000|2022-06-14 17:14:40|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|0
1655226900000|2022-06-14 17:15:00|2359.4|2355.4|2359.4|2355.4|2359.9|2355.9|2358.9|2354.9|1
1655226910000|2022-06-14 17:15:10|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|0
1655226920000|2022-06-14 17:15:20|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|0
1655226930000|2022-06-14 17:15:30|||||||||1
1655226950000|2022-06-14 17:15:50|2359.9|2355.9|2359.4|2355.4|2359.9|2355.9|2359.4|2355.4|0
1655226960000|2022-06-14 17:16:00|||||||||1
1655226970000|2022-06-14 17:16:10|||||||||1
1655226980000|2022-06-14 17:16:20|2359.5|2355.5|2359.9|2355.9|2359.9|2355.9|2359.5|2355.5|0
1655227060000|2022-06-14 17:17:40|||||||||1
1655227120000|2022-06-14 17:18:40|2360.9|2356.9|2361.4|2357.4|2361.4|2357.4|2360.9|2356.9|0
1655227140000|2022-06-14 17:19:00|2361.9|2357.9|2362|2358|2362|2358|2361.9|2357.9|0
1655227170000|2022-06-14 17:19:30|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2
1655227180000|2022-06-14 17:19:40|||||||||1
1655227200000|2022-06-14 17:20:00|2360.9|2356.9|2361.9|2357.9|2361.9|2357.9|2360.9|2356.9|0
1655227220000|2022-06-14 17:20:20|||||||||1
1655227250000|2022-06-14 17:20:50|2361.4|2357.4|2361.9|2357.9|2361.9|2357.9|2361.4|2357.4|0
1655227300000|2022-06-14 17:21:40|||||||||1
1655227330000|2022-06-14 17:22:10|2361.4|2357.4|2360.9|2356.9|2361.4|2357.4|2360.9|2356.9|0
1655227410000|2022-06-14 17:23:30|||||||||1
1655227420000|2022-06-14 17:23:40|2361.4|2357.4|2360.9|2356.9|2361.4|2357.4|2360.9|2356.9|3
1655227480000|2022-06-14 17:24:40|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|6
1655227490000|2022-06-14 17:24:50|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|4
1655227520000|2022-06-14 17:25:20|||||||||3
1655227530000|2022-06-14 17:25:30|||||||||2
1655227540000|2022-06-14 17:25:40|2358.4|2354.4|2358.4|2354.4|2358.4|2354.4|2358.4|2354.4|0
1655227610000|2022-06-14 17:26:50|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|2
1655227660000|2022-06-14 17:27:40|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|0
1655227670000|2022-06-14 17:27:50|||||||||1
1655227680000|2022-06-14 17:28:00|2359.4|2355.4|2359.9|2355.9|2359.9|2355.9|2359.4|2355.4|0
1655227700000|2022-06-14 17:28:20|2359.4|2355.4|2359.9|2355.9|2359.9|2355.9|2359.4|2355.4|2
1655227710000|2022-06-14 17:28:30|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|0
1655227720000|2022-06-14 17:28:40|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|0
1655227730000|2022-06-14 17:28:50|2360.4|2356.4|2360.5|2356.5|2360.5|2356.5|2360.4|2356.4|5
1655227740000|2022-06-14 17:29:00|||||||||1
1655227750000|2022-06-14 17:29:10|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|0
1655227760000|2022-06-14 17:29:20|2361|2357|2362|2358|2362|2358|2361|2357|2
1655227770000|2022-06-14 17:29:30|2361.5|2357.5|2361.4|2357.4|2361.5|2357.5|2361.4|2357.4|2
1655227780000|2022-06-14 17:29:40|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2
1655227790000|2022-06-14 17:29:50|2359.4|2355.4|2361.9|2353.9|2362.4|2355.9|2358.9|2353.9|29
1655282700000|2022-06-15 08:45:00|2368.4|2364.4|2368.8|2364.8|2368.8|2364.8|2368.3|2364.3|1
1655282710000|2022-06-15 08:45:10|2368.3|2364.3|2367.9|2363.9|2368.3|2364.3|2367.9|2363.9|2
1655282720000|2022-06-15 08:45:20|2368.3|2364.3|2367.9|2363.9|2368.3|2364.3|2367.9|2363.9|3
1655282730000|2022-06-15 08:45:30|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|0
1655282770000|2022-06-15 08:46:10|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|1
1655282820000|2022-06-15 08:47:00|2367.9|2363.9|2367.9|2363.9|2368.4|2364.4|2367.9|2363.9|5
1655282830000|2022-06-15 08:47:10|2368.3|2364.3|2369.8|2365.8|2372.3|2368.3|2368.3|2364.3|11
1655282840000|2022-06-15 08:47:20|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|6
1655282850000|2022-06-15 08:47:30|2369.3|2365.3|2368.3|2364.3|2369.3|2365.3|2368.3|2364.3|0
1655282880000|2022-06-15 08:48:00|2367.9|2363.9|2367.3|2363.3|2367.9|2363.9|2367.3|2363.3|3
1655282900000|2022-06-15 08:48:20|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1655282910000|2022-06-15 08:48:30|2366.9|2362.9|2366.8|2362.8|2366.9|2362.9|2366.8|2362.8|4
1655282920000|2022-06-15 08:48:40|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2366.8|2362.8|0
1655282930000|2022-06-15 08:48:50|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2
1655282940000|2022-06-15 08:49:00|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|5
1655282960000|2022-06-15 08:49:20|||||||||1
1655282980000|2022-06-15 08:49:40|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|5
1655282990000|2022-06-15 08:49:50|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|7
1655283000000|2022-06-15 08:50:00|2368.3|2364.3|2367.8|2363.8|2368.3|2364.3|2367.8|2363.8|24
1655283010000|2022-06-15 08:50:10|2367.3|2363.3|2366.3|2362.3|2367.3|2363.3|2366.3|2362.3|6
1655283020000|2022-06-15 08:50:20|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1655283060000|2022-06-15 08:51:00|2366.8|2362.8|2366.8|2362.8|2367.3|2363.3|2366.8|2362.8|21
1655283080000|2022-06-15 08:51:20|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2366.8|2362.8|1
1655283110000|2022-06-15 08:51:50|2366.8|2362.8|2366.8|2362.8|2367.3|2363.3|2366.8|2362.8|0
1655283120000|2022-06-15 08:52:00|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1655283130000|2022-06-15 08:52:10|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|0
1655283170000|2022-06-15 08:52:50|||||||||1
1655283180000|2022-06-15 08:53:00|2367.3|2363.3|2366.8|2362.8|2367.3|2363.3|2366.8|2362.8|0
1655283190000|2022-06-15 08:53:10|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|3
1655283200000|2022-06-15 08:53:20|2366.8|2362.8|2366.3|2362.3|2366.8|2362.8|2366.3|2362.3|9
1655283240000|2022-06-15 08:54:00|2367.3|2363.3|2366.8|2362.8|2367.3|2363.3|2366.8|2362.8|0
1655283250000|2022-06-15 08:54:10|||||||||1
1655283270000|2022-06-15 08:54:30|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|0
1655283280000|2022-06-15 08:54:40|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1655283290000|2022-06-15 08:54:50|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|1
1655283300000|2022-06-15 08:55:00|||||||||2
1655283310000|2022-06-15 08:55:10|||||||||1
1655283340000|2022-06-15 08:55:40|||||||||1
1655283390000|2022-06-15 08:56:30|||||||||3
1655283410000|2022-06-15 08:56:50|||||||||1
1655283420000|2022-06-15 08:57:00|||||||||4
1655283440000|2022-06-15 08:57:20|||||||||1
1655283460000|2022-06-15 08:57:40|||||||||1
1655283470000|2022-06-15 08:57:50|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|1
1655283480000|2022-06-15 08:58:00|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|0
1655283490000|2022-06-15 08:58:10|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1655283500000|2022-06-15 08:58:20|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|4
1655283510000|2022-06-15 08:58:30|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|0
1655283520000|2022-06-15 08:58:40|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|1
1655283550000|2022-06-15 08:59:10|2364.3|2360.3|2364.8|2360.8|2364.8|2360.8|2364.3|2360.3|0
1655283560000|2022-06-15 08:59:20|||||||||1
1655283590000|2022-06-15 08:59:50|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1655283600000|2022-06-15 09:00:00|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.3|2360.3|3
1655283630000|2022-06-15 09:00:30|||||||||9
1655283640000|2022-06-15 09:00:40|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|3
1655283710000|2022-06-15 09:01:50|||||||||1
1655283730000|2022-06-15 09:02:10|||||||||1
1655283770000|2022-06-15 09:02:50|2363.8|2359.8|2363.3|2359.3|2363.8|2359.8|2363.3|2359.3|2
1655283780000|2022-06-15 09:03:00|2362.3|2358.3|2363.3|2359.3|2363.3|2359.3|2362.3|2358.3|11
1655283790000|2022-06-15 09:03:10|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655283810000|2022-06-15 09:03:30|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655283840000|2022-06-15 09:04:00|2362.3|2358.3|2361.8|2357.8|2362.3|2358.3|2361.8|2357.8|2
1655283850000|2022-06-15 09:04:10|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|0
1655283860000|2022-06-15 09:04:20|||||||||1
1655283900000|2022-06-15 09:05:00|2362.3|2358.3|2361.8|2357.8|2362.3|2358.3|2361.8|2357.8|5
1655283930000|2022-06-15 09:05:30|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|1
1655284000000|2022-06-15 09:06:40|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|3
1655284020000|2022-06-15 09:07:00|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655284070000|2022-06-15 09:07:50|||||||||1
1655284100000|2022-06-15 09:08:20|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2
1655284140000|2022-06-15 09:09:00|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|1
1655284150000|2022-06-15 09:09:10|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|0
1655284160000|2022-06-15 09:09:20|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2362.8|2358.8|1
1655284200000|2022-06-15 09:10:00|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655284210000|2022-06-15 09:10:10|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655284220000|2022-06-15 09:10:20|2363.8|2359.8|2364.3|2360.3|2364.3|2360.3|2363.8|2359.8|4
1655284230000|2022-06-15 09:10:30|2364.8|2360.8|2363.8|2359.8|2366.3|2362.3|2363.8|2359.8|1
1655284240000|2022-06-15 09:10:40|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2362.8|2358.8|0
1655284250000|2022-06-15 09:10:50|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|1
1655284270000|2022-06-15 09:11:10|2364.3|2360.3|2365.3|2361.3|2365.3|2361.3|2364.3|2360.3|1
1655284280000|2022-06-15 09:11:20|2364.3|2360.3|2364.8|2360.8|2364.8|2360.8|2364.3|2360.3|0
1655284290000|2022-06-15 09:11:30|2365.3|2361.3|2364.8|2360.8|2365.3|2361.3|2364.8|2360.8|0
1655284320000|2022-06-15 09:12:00|2365.3|2361.3|2364.8|2360.8|2365.3|2361.3|2364.8|2360.8|0
1655284340000|2022-06-15 09:12:20|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1655284350000|2022-06-15 09:12:30|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1655284390000|2022-06-15 09:13:10|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|1
1655284400000|2022-06-15 09:13:20|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|23
1655284420000|2022-06-15 09:13:40|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1655284440000|2022-06-15 09:14:00|2365.3|2361.3|2364.3|2360.3|2365.3|2361.3|2364.3|2360.3|2
1655284460000|2022-06-15 09:14:20|||||||||1
1655284480000|2022-06-15 09:14:40|2365.3|2361.3|2364.3|2360.3|2365.3|2361.3|2364.3|2360.3|2
1655284490000|2022-06-15 09:14:50|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655284520000|2022-06-15 09:15:20|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1655284530000|2022-06-15 09:15:30|2363.3|2359.3|2363.8|2359.8|2363.8|2359.8|2363.3|2359.3|0
1655284560000|2022-06-15 09:16:00|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2363.3|2359.3|1
1655284570000|2022-06-15 09:16:10|2363.8|2359.8|2364.3|2360.3|2364.3|2360.3|2363.8|2359.8|1
1655284580000|2022-06-15 09:16:20|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1655284590000|2022-06-15 09:16:30|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|0
1655284610000|2022-06-15 09:16:50|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|0
1655284620000|2022-06-15 09:17:00|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|4
1655284630000|2022-06-15 09:17:10|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2362.8|2358.8|0
1655284640000|2022-06-15 09:17:20|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655284660000|2022-06-15 09:17:40|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|1
1655284670000|2022-06-15 09:17:50|2361.8|2357.8|2362.3|2358.3|2362.3|2358.3|2361.8|2357.8|1
1655284680000|2022-06-15 09:18:00|2361.8|2357.8|2361.3|2357.3|2362.3|2358.3|2361.3|2357.3|0
1655284690000|2022-06-15 09:18:10|2360.3|2356.3|2359.8|2355.8|2360.3|2356.3|2359.8|2355.8|0
1655284750000|2022-06-15 09:19:10|2360.3|2356.3|2359.8|2355.8|2360.3|2356.3|2359.8|2355.8|0
1655284850000|2022-06-15 09:20:50|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2
1655284860000|2022-06-15 09:21:00|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|0
1655284900000|2022-06-15 09:21:40|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|2
1655284920000|2022-06-15 09:22:00|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|0
1655284950000|2022-06-15 09:22:30|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2
1655284960000|2022-06-15 09:22:40|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2
1655284980000|2022-06-15 09:23:00|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2358.8|2354.8|0
1655285020000|2022-06-15 09:23:40|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|0
1655285030000|2022-06-15 09:23:50|||||||||1
1655285050000|2022-06-15 09:24:10|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2
1655285090000|2022-06-15 09:24:50|2361.8|2357.8|2362.3|2358.3|2362.3|2358.3|2361.8|2357.8|0
1655285120000|2022-06-15 09:25:20|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|3
1655285140000|2022-06-15 09:25:40|2362.3|2358.3|2361.3|2357.3|2362.3|2358.3|2361.3|2357.3|32
1655285150000|2022-06-15 09:25:50|2361.4|2357.4|2360.8|2356.8|2361.4|2357.4|2360.8|2356.8|0
1655285160000|2022-06-15 09:26:00|2361.3|2357.3|2360.8|2356.8|2361.3|2357.3|2360.8|2356.8|0
1655285170000|2022-06-15 09:26:10|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|0
1655285180000|2022-06-15 09:26:20|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|3
1655285190000|2022-06-15 09:26:30|2362.4|2358.4|2361.8|2357.8|2362.4|2358.4|2361.8|2357.8|0
1655285200000|2022-06-15 09:26:40|2363.4|2359.4|2362.8|2358.8|2363.4|2359.4|2362.8|2358.8|2
1655285220000|2022-06-15 09:27:00|2362.3|2358.3|2362.3|2358.3|2362.4|2358.4|2361.8|2357.8|0
1655285230000|2022-06-15 09:27:10|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|3
1655285250000|2022-06-15 09:27:30|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|1
1655285260000|2022-06-15 09:27:40|2362.8|2358.8|2362.4|2358.4|2363.3|2359.3|2362.4|2358.4|0
1655285270000|2022-06-15 09:27:50|2361.4|2357.4|2362.8|2358.8|2362.8|2358.8|2361.4|2357.4|1
1655285280000|2022-06-15 09:28:00|2362.3|2358.3|2361.9|2357.9|2362.3|2358.3|2361.9|2357.9|0
1655285300000|2022-06-15 09:28:20|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|0
1655285400000|2022-06-15 09:30:00|2361.9|2357.9|2363.3|2359.3|2363.3|2359.3|2361.9|2357.9|1
1655285410000|2022-06-15 09:30:10|2362.4|2358.4|2363.3|2359.3|2363.3|2359.3|2362.4|2358.4|0
1655285420000|2022-06-15 09:30:20|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1655285430000|2022-06-15 09:30:30|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655285450000|2022-06-15 09:30:50|2362.9|2358.9|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|0
1655285460000|2022-06-15 09:31:00|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1655285480000|2022-06-15 09:31:20|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|17
1655285490000|2022-06-15 09:31:30|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|1
1655285510000|2022-06-15 09:31:50|||||||||1
1655285520000|2022-06-15 09:32:00|2360.9|2356.9|2361.3|2357.3|2361.3|2357.3|2360.9|2356.9|0
1655285550000|2022-06-15 09:32:30|2361.8|2357.8|2362.4|2358.4|2362.4|2358.4|2361.8|2357.8|2
1655285560000|2022-06-15 09:32:40|2362.3|2358.3|2362.4|2358.4|2362.4|2358.4|2361.8|2357.8|0
1655285570000|2022-06-15 09:32:50|2362.3|2358.3|2361.9|2357.9|2362.3|2358.3|2361.9|2357.9|0
1655285590000|2022-06-15 09:33:10|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|0
1655285690000|2022-06-15 09:34:50|||||||||3
1655285710000|2022-06-15 09:35:10|2361.9|2357.9|2361.8|2357.8|2361.9|2357.9|2361.8|2357.8|2
1655285740000|2022-06-15 09:35:40|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|1
1655285750000|2022-06-15 09:35:50|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|0
1655285780000|2022-06-15 09:36:20|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|0
1655285790000|2022-06-15 09:36:30|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|0
1655285820000|2022-06-15 09:37:00|||||||||1
1655285830000|2022-06-15 09:37:10|||||||||5
1655285840000|2022-06-15 09:37:20|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|0
1655285860000|2022-06-15 09:37:40|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2
1655285880000|2022-06-15 09:38:00|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|0
1655285890000|2022-06-15 09:38:10|2361.9|2357.9|2362.3|2358.3|2362.3|2358.3|2361.9|2357.9|0
1655285900000|2022-06-15 09:38:20|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1655285920000|2022-06-15 09:38:40|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|11
1655285930000|2022-06-15 09:38:50|2363.9|2359.9|2364.3|2360.3|2364.4|2360.4|2363.9|2359.9|4
1655285940000|2022-06-15 09:39:00|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|1
1655285950000|2022-06-15 09:39:10|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1655285960000|2022-06-15 09:39:20|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2
1655285980000|2022-06-15 09:39:40|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1655286000000|2022-06-15 09:40:00|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|0
1655286010000|2022-06-15 09:40:10|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1655286020000|2022-06-15 09:40:20|2364.4|2360.4|2364.3|2360.3|2364.4|2360.4|2364.3|2360.3|0
1655286030000|2022-06-15 09:40:30|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.3|2360.3|0
1655286060000|2022-06-15 09:41:00|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|1
1655286100000|2022-06-15 09:41:40|2363.4|2359.4|2363.3|2359.3|2363.4|2359.4|2363.3|2359.3|1
1655286110000|2022-06-15 09:41:50|||||||||1
1655286120000|2022-06-15 09:42:00|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2361.4|2357.4|6
1655286130000|2022-06-15 09:42:10|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|0
1655286160000|2022-06-15 09:42:40|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1655286180000|2022-06-15 09:43:00|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1655286210000|2022-06-15 09:43:30|||||||||2
1655286230000|2022-06-15 09:43:50|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|6
1655286240000|2022-06-15 09:44:00|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|1
1655286250000|2022-06-15 09:44:10|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|0
1655286280000|2022-06-15 09:44:40|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|1
1655286300000|2022-06-15 09:45:00|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|0
1655286310000|2022-06-15 09:45:10|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|3
1655286320000|2022-06-15 09:45:20|2366.4|2362.4|2366.8|2362.8|2366.8|2362.8|2366.4|2362.4|3
1655286330000|2022-06-15 09:45:30|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|3
1655286340000|2022-06-15 09:45:40|2367.4|2363.4|2367.8|2363.8|2368.3|2364.3|2367.4|2363.4|3
1655286400000|2022-06-15 09:46:40|2366.9|2362.9|2367.4|2363.4|2367.4|2363.4|2366.9|2362.9|1
1655286430000|2022-06-15 09:47:10|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2
1655286450000|2022-06-15 09:47:30|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|0
1655286510000|2022-06-15 09:48:30|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|0
1655286540000|2022-06-15 09:49:00|||||||||5
1655286550000|2022-06-15 09:49:10|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|0
1655286560000|2022-06-15 09:49:20|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2
1655286580000|2022-06-15 09:49:40|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|0
1655286590000|2022-06-15 09:49:50|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|1
1655286600000|2022-06-15 09:50:00|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|0
1655286620000|2022-06-15 09:50:20|2367.4|2363.4|2367.8|2363.8|2368.3|2364.3|2367.3|2363.3|2
1655286630000|2022-06-15 09:50:30|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2367.8|2363.8|0
1655286640000|2022-06-15 09:50:40|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|0
1655286650000|2022-06-15 09:50:50|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2367.3|2363.3|0
1655286680000|2022-06-15 09:51:20|2367.3|2363.3|2367.8|2363.8|2367.8|2363.8|2367.3|2363.3|0
1655286690000|2022-06-15 09:51:30|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|0
1655286720000|2022-06-15 09:52:00|2367.8|2363.8|2368.3|2364.3|2368.3|2364.3|2367.8|2363.8|0
1655286760000|2022-06-15 09:52:40|2367.8|2363.8|2367.3|2363.3|2367.8|2363.8|2367.3|2363.3|2
1655286780000|2022-06-15 09:53:00|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|1
1655286850000|2022-06-15 09:54:10|2366.4|2362.4|2367.3|2363.3|2367.3|2363.3|2366.4|2362.4|1
1655286860000|2022-06-15 09:54:20|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1655286890000|2022-06-15 09:54:50|||||||||2
1655286960000|2022-06-15 09:56:00|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|0
1655286970000|2022-06-15 09:56:10|||||||||1
1655287020000|2022-06-15 09:57:00|||||||||2
1655287030000|2022-06-15 09:57:10|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|1
1655287040000|2022-06-15 09:57:20|2366.8|2362.8|2366.3|2362.3|2366.8|2362.8|2366.3|2362.3|0
1655287060000|2022-06-15 09:57:40|2365.3|2361.3|2364.8|2360.8|2365.3|2361.3|2364.8|2360.8|0
1655287090000|2022-06-15 09:58:10|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1655287100000|2022-06-15 09:58:20|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.3|2361.3|3
1655287110000|2022-06-15 09:58:30|2366.3|2362.3|2364.8|2360.8|2366.3|2362.3|2364.8|2360.8|1
1655287120000|2022-06-15 09:58:40|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1655287140000|2022-06-15 09:59:00|2364.8|2360.8|2364.8|2360.8|2365.3|2361.3|2364.8|2360.8|0
1655287160000|2022-06-15 09:59:20|2365.3|2361.3|2363.8|2359.8|2365.3|2361.3|2363.8|2359.8|0
1655287170000|2022-06-15 09:59:30|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1655287190000|2022-06-15 09:59:50|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1655287260000|2022-06-15 10:01:00|||||||||2
1655287290000|2022-06-15 10:01:30|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1655287310000|2022-06-15 10:01:50|2364.3|2360.3|2363.9|2359.9|2364.3|2360.3|2363.9|2359.9|5
1655287370000|2022-06-15 10:02:50|||||||||1
1655287400000|2022-06-15 10:03:20|2364.4|2360.4|2363.9|2359.9|2364.4|2360.4|2363.9|2359.9|0
1655287420000|2022-06-15 10:03:40|2363.4|2359.4|2361.9|2357.9|2363.4|2359.4|2361.9|2357.9|1
1655287430000|2022-06-15 10:03:50|2362.4|2358.4|2363.4|2359.4|2363.4|2359.4|2362.4|2358.4|4
1655287440000|2022-06-15 10:04:00|2363.9|2359.9|2362.8|2358.8|2363.9|2359.9|2362.8|2358.8|3
1655287450000|2022-06-15 10:04:10|||||||||1
1655287500000|2022-06-15 10:05:00|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1655287510000|2022-06-15 10:05:10|2362.9|2358.9|2362.8|2358.8|2363.3|2359.3|2362.4|2358.4|0
1655287520000|2022-06-15 10:05:20|2363.3|2359.3|2363.9|2359.9|2364.3|2360.3|2362.8|2358.8|1
1655287530000|2022-06-15 10:05:30|2364.3|2360.3|2363.8|2359.8|2364.4|2360.4|2363.4|2359.4|3
1655287540000|2022-06-15 10:05:40|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1655287570000|2022-06-15 10:06:10|2364.4|2360.4|2364.8|2360.8|2364.9|2360.9|2364.4|2360.4|3
1655287580000|2022-06-15 10:06:20|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1655287620000|2022-06-15 10:07:00|2363.9|2359.9|2362.8|2358.8|2363.9|2359.9|2362.8|2358.8|1
1655287630000|2022-06-15 10:07:10|2362.9|2358.9|2362.4|2358.4|2362.9|2358.9|2362.4|2358.4|0
1655287650000|2022-06-15 10:07:30|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|0
1655287660000|2022-06-15 10:07:40|2361.4|2357.4|2361.9|2357.9|2362.3|2358.3|2361.4|2357.4|4
1655287670000|2022-06-15 10:07:50|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1655287680000|2022-06-15 10:08:00|2361.8|2357.8|2360.9|2356.9|2361.8|2357.8|2360.9|2356.9|0
1655287690000|2022-06-15 10:08:10|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|0
1655287700000|2022-06-15 10:08:20|||||||||2
1655287730000|2022-06-15 10:08:50|2362.3|2358.3|2361.8|2357.8|2362.3|2358.3|2361.8|2357.8|1
1655287740000|2022-06-15 10:09:00|2361.9|2357.9|2361.4|2357.4|2361.9|2357.9|2361.4|2357.4|1
1655287750000|2022-06-15 10:09:10|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2360.3|2356.3|4
1655287790000|2022-06-15 10:09:50|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|1
1655287810000|2022-06-15 10:10:10|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|0
1655287820000|2022-06-15 10:10:20|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|1
1655287850000|2022-06-15 10:10:50|||||||||1
1655287860000|2022-06-15 10:11:00|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|0
1655287880000|2022-06-15 10:11:20|||||||||1
1655287920000|2022-06-15 10:12:00|2360.9|2356.9|2362.3|2358.3|2362.3|2358.3|2360.9|2356.9|6
1655287990000|2022-06-15 10:13:10|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|3
1655288040000|2022-06-15 10:14:00|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|1
1655288050000|2022-06-15 10:14:10|2363.3|2359.3|2363.8|2359.8|2363.8|2359.8|2363.3|2359.3|7
1655288190000|2022-06-15 10:16:30|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1655288220000|2022-06-15 10:17:00|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|4
1655288270000|2022-06-15 10:17:50|||||||||11
1655288280000|2022-06-15 10:18:00|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|0
1655288290000|2022-06-15 10:18:10|||||||||1
1655288300000|2022-06-15 10:18:20|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|1
1655288350000|2022-06-15 10:19:10|||||||||2
1655288380000|2022-06-15 10:19:40|||||||||26
1655288410000|2022-06-15 10:20:10|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655288420000|2022-06-15 10:20:20|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|1
1655288510000|2022-06-15 10:21:50|||||||||1
1655288520000|2022-06-15 10:22:00|||||||||1
1655288550000|2022-06-15 10:22:30|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|5
1655288580000|2022-06-15 10:23:00|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1655288620000|2022-06-15 10:23:40|2364.8|2360.8|2364.3|2360.3|2364.8|2360.8|2364.3|2360.3|2
1655288640000|2022-06-15 10:24:00|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2
1655288690000|2022-06-15 10:24:50|||||||||1
1655288740000|2022-06-15 10:25:40|2364.3|2360.3|2363.8|2359.8|2364.3|2360.3|2363.8|2359.8|1
1655288770000|2022-06-15 10:26:10|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655288780000|2022-06-15 10:26:20|2363.8|2359.8|2364.3|2360.3|2364.3|2360.3|2363.8|2359.8|1
1655288820000|2022-06-15 10:27:00|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2
1655288860000|2022-06-15 10:27:40|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|4
1655288870000|2022-06-15 10:27:50|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1655288910000|2022-06-15 10:28:30|2364.8|2360.8|2365.3|2361.3|2365.3|2361.3|2364.8|2360.8|2
1655288920000|2022-06-15 10:28:40|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|0
1655288930000|2022-06-15 10:28:50|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1655288970000|2022-06-15 10:29:30|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|3
1655288980000|2022-06-15 10:29:40|2366.3|2362.3|2365.8|2361.8|2366.3|2362.3|2365.8|2361.8|2
1655288990000|2022-06-15 10:29:50|2366.3|2362.3|2365.8|2361.8|2366.3|2362.3|2365.8|2361.8|0
1655289000000|2022-06-15 10:30:00|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|0
1655289030000|2022-06-15 10:30:30|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|1
1655289040000|2022-06-15 10:30:40|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1655289060000|2022-06-15 10:31:00|2366.8|2362.8|2366.8|2362.8|2367.3|2363.3|2366.8|2362.8|0
1655289070000|2022-06-15 10:31:10|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1655289080000|2022-06-15 10:31:20|2367.8|2363.8|2368.3|2364.3|2368.3|2364.3|2367.8|2363.8|4
1655289100000|2022-06-15 10:31:40|||||||||1
1655289110000|2022-06-15 10:31:50|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|0
1655289120000|2022-06-15 10:32:00|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|1
1655289150000|2022-06-15 10:32:30|||||||||1
1655289170000|2022-06-15 10:32:50|||||||||1
1655289180000|2022-06-15 10:33:00|||||||||1
1655289190000|2022-06-15 10:33:10|2366.8|2362.8|2367.3|2363.3|2367.3|2363.3|2366.8|2362.8|0
1655289200000|2022-06-15 10:33:20|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1655289210000|2022-06-15 10:33:30|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2366.4|2362.4|1
1655289220000|2022-06-15 10:33:40|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1655289240000|2022-06-15 10:34:00|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|0
1655289310000|2022-06-15 10:35:10|||||||||1
1655289350000|2022-06-15 10:35:50|||||||||1
1655289400000|2022-06-15 10:36:40|2365.8|2361.8|2366.3|2362.3|2366.3|2362.3|2365.8|2361.8|8
1655289440000|2022-06-15 10:37:20|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|3
1655289450000|2022-06-15 10:37:30|2367.3|2363.3|2366.8|2362.8|2367.3|2363.3|2366.8|2362.8|0
1655289460000|2022-06-15 10:37:40|2367.3|2363.3|2368.3|2364.3|2370.3|2366.3|2367.3|2363.3|10
1655289470000|2022-06-15 10:37:50|||||||||1
1655289480000|2022-06-15 10:38:00|2367.8|2363.8|2368.3|2364.3|2368.3|2364.3|2367.8|2363.8|0
1655289500000|2022-06-15 10:38:20|||||||||1
1655289510000|2022-06-15 10:38:30|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|1
1655289550000|2022-06-15 10:39:10|2369.8|2365.8|2370.3|2366.3|2370.3|2366.3|2369.8|2365.8|3
1655289560000|2022-06-15 10:39:20|||||||||3
1655289570000|2022-06-15 10:39:30|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|0
1655289620000|2022-06-15 10:40:20|||||||||1
1655289710000|2022-06-15 10:41:50|||||||||2
1655289740000|2022-06-15 10:42:20|||||||||2
1655289760000|2022-06-15 10:42:40|2368.4|2364.4|2368.3|2364.3|2368.4|2364.4|2368.3|2364.3|5
1655289770000|2022-06-15 10:42:50|2368.8|2364.8|2368.3|2364.3|2368.8|2364.8|2368.3|2364.3|1
1655289780000|2022-06-15 10:43:00|||||||||2
1655289790000|2022-06-15 10:43:10|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|0
1655289800000|2022-06-15 10:43:20|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|0
1655289900000|2022-06-15 10:45:00|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.3|2363.3|1
1655289920000|2022-06-15 10:45:20|||||||||1
1655289930000|2022-06-15 10:45:30|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|1
1655289940000|2022-06-15 10:45:40|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|0
1655289960000|2022-06-15 10:46:00|2367.3|2363.3|2367.8|2363.8|2367.8|2363.8|2367.3|2363.3|2
1655289980000|2022-06-15 10:46:20|||||||||1
1655290000000|2022-06-15 10:46:40|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1655290010000|2022-06-15 10:46:50|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|1
1655290080000|2022-06-15 10:48:00|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1655290120000|2022-06-15 10:48:40|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|0
1655290130000|2022-06-15 10:48:50|||||||||5
1655290140000|2022-06-15 10:49:00|||||||||14
1655290150000|2022-06-15 10:49:10|||||||||1
1655290160000|2022-06-15 10:49:20|||||||||1
1655290170000|2022-06-15 10:49:30|2364.8|2360.8|2364.3|2360.3|2364.8|2360.8|2364.3|2360.3|2
1655290180000|2022-06-15 10:49:40|2363.3|2359.3|2364.3|2360.3|2364.3|2360.3|2363.3|2359.3|0
1655290190000|2022-06-15 10:49:50|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1655290230000|2022-06-15 10:50:30|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|15
1655290240000|2022-06-15 10:50:40|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1655290260000|2022-06-15 10:51:00|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655290270000|2022-06-15 10:51:10|2363.8|2359.8|2363.8|2359.8|2364.3|2360.3|2363.8|2359.8|0
1655290290000|2022-06-15 10:51:30|||||||||1
1655290360000|2022-06-15 10:52:40|||||||||1
1655290430000|2022-06-15 10:53:50|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655290440000|2022-06-15 10:54:00|||||||||2
1655290450000|2022-06-15 10:54:10|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|0
1655290460000|2022-06-15 10:54:20|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|1
1655290510000|2022-06-15 10:55:10|||||||||1
1655290530000|2022-06-15 10:55:30|2363.3|2359.3|2363.3|2359.3|2363.8|2359.8|2363.3|2359.3|1
1655290540000|2022-06-15 10:55:40|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655290550000|2022-06-15 10:55:50|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|0
1655290590000|2022-06-15 10:56:30|||||||||1
1655290620000|2022-06-15 10:57:00|||||||||2
1655290650000|2022-06-15 10:57:30|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2
1655290680000|2022-06-15 10:58:00|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|0
1655290730000|2022-06-15 10:58:50|||||||||1
1655290740000|2022-06-15 10:59:00|||||||||1
1655290760000|2022-06-15 10:59:20|||||||||1
1655290780000|2022-06-15 10:59:40|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|0
1655290790000|2022-06-15 10:59:50|||||||||3
1655290800000|2022-06-15 11:00:00|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|3
1655290810000|2022-06-15 11:00:10|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655290830000|2022-06-15 11:00:30|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|3
1655290850000|2022-06-15 11:00:50|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|6
1655290870000|2022-06-15 11:01:10|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655290890000|2022-06-15 11:01:30|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|0
1655290950000|2022-06-15 11:02:30|||||||||2
1655290970000|2022-06-15 11:02:50|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|9
1655290980000|2022-06-15 11:03:00|||||||||3
1655291050000|2022-06-15 11:04:10|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|4
1655291150000|2022-06-15 11:05:50|||||||||2
1655291180000|2022-06-15 11:06:20|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|11
1655291190000|2022-06-15 11:06:30|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655291240000|2022-06-15 11:07:20|||||||||1
1655291260000|2022-06-15 11:07:40|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|0
1655291270000|2022-06-15 11:07:50|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|0
1655291280000|2022-06-15 11:08:00|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|3
1655291320000|2022-06-15 11:08:40|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2
1655291340000|2022-06-15 11:09:00|||||||||3
1655291350000|2022-06-15 11:09:10|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655291400000|2022-06-15 11:10:00|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|1
1655291470000|2022-06-15 11:11:10|2362.3|2358.3|2361.8|2357.8|2362.3|2358.3|2361.8|2357.8|1
1655291480000|2022-06-15 11:11:20|||||||||1
1655291490000|2022-06-15 11:11:30|2362.3|2358.3|2361.8|2357.8|2362.3|2358.3|2361.8|2357.8|0
1655291500000|2022-06-15 11:11:40|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|0
1655291510000|2022-06-15 11:11:50|||||||||2
1655291530000|2022-06-15 11:12:10|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|0
1655291550000|2022-06-15 11:12:30|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|1
1655291570000|2022-06-15 11:12:50|||||||||1
1655291620000|2022-06-15 11:13:40|||||||||1
1655291650000|2022-06-15 11:14:10|2362.8|2358.8|2363.3|2359.3|2363.3|2359.3|2362.8|2358.8|1
1655291780000|2022-06-15 11:16:20|||||||||1
1655291820000|2022-06-15 11:17:00|2362.8|2358.8|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|2
1655291830000|2022-06-15 11:17:10|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|1
1655291840000|2022-06-15 11:17:20|||||||||1
1655291870000|2022-06-15 11:17:50|2362.8|2358.8|2363.3|2359.3|2363.3|2359.3|2362.8|2358.8|0
1655291880000|2022-06-15 11:18:00|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1655291900000|2022-06-15 11:18:20|||||||||1
1655292030000|2022-06-15 11:20:30|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|2
1655292060000|2022-06-15 11:21:00|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|1
1655292170000|2022-06-15 11:22:50|||||||||1
1655292180000|2022-06-15 11:23:00|2362.4|2358.4|2363.3|2359.3|2363.3|2359.3|2362.4|2358.4|0
1655292200000|2022-06-15 11:23:20|2364.3|2360.3|2363.8|2359.8|2364.8|2360.8|2363.8|2359.8|5
1655292240000|2022-06-15 11:24:00|2364.3|2360.3|2363.3|2359.3|2364.3|2360.3|2363.3|2359.3|0
1655292280000|2022-06-15 11:24:40|2362.3|2358.3|2361.8|2357.8|2362.3|2358.3|2361.8|2357.8|4
1655292300000|2022-06-15 11:25:00|2361.3|2357.3|2361.4|2357.4|2361.4|2357.4|2361.3|2357.3|1
1655292320000|2022-06-15 11:25:20|2361.3|2357.3|2360.4|2356.4|2361.3|2357.3|2360.4|2356.4|2
1655292370000|2022-06-15 11:26:10|||||||||2
1655292390000|2022-06-15 11:26:30|2361.3|2357.3|2360.4|2356.4|2361.3|2357.3|2360.4|2356.4|0
1655292400000|2022-06-15 11:26:40|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|0
1655292410000|2022-06-15 11:26:50|2360.9|2356.9|2360.8|2356.8|2360.9|2356.9|2360.8|2356.8|1
1655292420000|2022-06-15 11:27:00|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|0
1655292470000|2022-06-15 11:27:50|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|1
1655292520000|2022-06-15 11:28:40|||||||||1
1655292540000|2022-06-15 11:29:00|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|3
1655292590000|2022-06-15 11:29:50|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|0
1655292600000|2022-06-15 11:30:00|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2
1655292660000|2022-06-15 11:31:00|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|4
1655292690000|2022-06-15 11:31:30|2359.4|2355.4|2360.3|2356.3|2360.3|2356.3|2359.4|2355.4|2
1655292840000|2022-06-15 11:34:00|2359.9|2355.9|2360.4|2356.4|2360.4|2356.4|2359.8|2355.8|3
1655292860000|2022-06-15 11:34:20|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2359.8|2355.8|0
1655292870000|2022-06-15 11:34:30|2359.8|2355.8|2360.3|2356.3|2360.3|2356.3|2359.8|2355.8|3
1655292940000|2022-06-15 11:35:40|||||||||1
1655292950000|2022-06-15 11:35:50|||||||||1
1655293020000|2022-06-15 11:37:00|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2
1655293030000|2022-06-15 11:37:10|||||||||2
1655293040000|2022-06-15 11:37:20|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2
1655293050000|2022-06-15 11:37:30|2360.3|2356.3|2360.8|2356.8|2361.3|2357.3|2360.3|2356.3|2
1655293060000|2022-06-15 11:37:40|2361.3|2357.3|2360.8|2356.8|2361.3|2357.3|2360.8|2356.8|0
1655293070000|2022-06-15 11:37:50|2360.9|2356.9|2361.3|2357.3|2361.3|2357.3|2360.9|2356.9|0
1655293080000|2022-06-15 11:38:00|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|0
1655293110000|2022-06-15 11:38:30|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|0
1655293160000|2022-06-15 11:39:20|||||||||1
1655293230000|2022-06-15 11:40:30|||||||||2
1655293310000|2022-06-15 11:41:50|||||||||1
1655293350000|2022-06-15 11:42:30|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|5
1655293390000|2022-06-15 11:43:10|||||||||1
1655293450000|2022-06-15 11:44:10|||||||||1
1655293500000|2022-06-15 11:45:00|||||||||2
1655293550000|2022-06-15 11:45:50|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|4
1655293560000|2022-06-15 11:46:00|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|1
1655293570000|2022-06-15 11:46:10|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.4|2358.4|0
1655293580000|2022-06-15 11:46:20|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.8|2358.8|0
1655293590000|2022-06-15 11:46:30|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1655293600000|2022-06-15 11:46:40|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1655293610000|2022-06-15 11:46:50|||||||||1
1655293680000|2022-06-15 11:48:00|||||||||2
1655293690000|2022-06-15 11:48:10|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|0
1655293710000|2022-06-15 11:48:30|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1655293720000|2022-06-15 11:48:40|||||||||1
1655293790000|2022-06-15 11:49:50|||||||||1
1655293810000|2022-06-15 11:50:10|2363.4|2359.4|2364.3|2360.3|2364.3|2360.3|2363.4|2359.4|1
1655293820000|2022-06-15 11:50:20|2363.4|2359.4|2363.8|2359.8|2363.9|2359.9|2363.4|2359.4|0
1655293830000|2022-06-15 11:50:30|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|1
1655293860000|2022-06-15 11:51:00|2363.4|2359.4|2363.9|2359.9|2363.9|2359.9|2363.4|2359.4|0
1655293870000|2022-06-15 11:51:10|2363.8|2359.8|2364.3|2360.3|2364.3|2360.3|2363.8|2359.8|1
1655293880000|2022-06-15 11:51:20|||||||||2
1655293910000|2022-06-15 11:51:50|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|6
1655293920000|2022-06-15 11:52:00|2364.9|2360.9|2364.8|2360.8|2364.9|2360.9|2364.4|2360.4|0
1655293930000|2022-06-15 11:52:10|2364.9|2360.9|2364.8|2360.8|2364.9|2360.9|2364.4|2360.4|3
1655293940000|2022-06-15 11:52:20|2364.4|2360.4|2364.9|2360.9|2364.9|2360.9|2364.4|2360.4|1
1655294000000|2022-06-15 11:53:20|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|0
1655294010000|2022-06-15 11:53:30|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|0
1655294030000|2022-06-15 11:53:50|||||||||1
1655294040000|2022-06-15 11:54:00|||||||||1
1655294050000|2022-06-15 11:54:10|||||||||2
1655294130000|2022-06-15 11:55:30|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|10
1655294140000|2022-06-15 11:55:40|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|3
1655294200000|2022-06-15 11:56:40|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1655294240000|2022-06-15 11:57:20|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|3
1655294250000|2022-06-15 11:57:30|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2
1655294260000|2022-06-15 11:57:40|2366.3|2362.3|2366.4|2362.4|2366.4|2362.4|2366.3|2362.3|3
1655294280000|2022-06-15 11:58:00|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|5
1655294300000|2022-06-15 11:58:20|||||||||10
1655294310000|2022-06-15 11:58:30|2365.9|2361.9|2365.4|2361.4|2365.9|2361.9|2365.4|2361.4|2
1655294320000|2022-06-15 11:58:40|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|0
1655294330000|2022-06-15 11:58:50|2366.3|2362.3|2365.9|2361.9|2366.3|2362.3|2365.9|2361.9|0
1655294340000|2022-06-15 11:59:00|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|0
1655294350000|2022-06-15 11:59:10|2365.9|2361.9|2366.4|2362.4|2366.4|2362.4|2365.9|2361.9|6
1655294360000|2022-06-15 11:59:20|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|3
1655294370000|2022-06-15 11:59:30|2364.9|2360.9|2364.4|2360.4|2364.9|2360.9|2363.9|2359.9|2
1655294380000|2022-06-15 11:59:40|2364.9|2360.9|2364.4|2360.4|2364.9|2360.9|2364.4|2360.4|4
1655294390000|2022-06-15 11:59:50|2365.4|2361.4|2366.4|2362.4|2366.4|2362.4|2365.4|2361.4|2
1655294400000|2022-06-15 12:00:00|2367.4|2363.4|2368.4|2364.4|2368.4|2364.4|2366.9|2362.9|22
1655294410000|2022-06-15 12:00:10|2369.4|2365.4|2367.4|2363.4|2369.4|2365.4|2367.4|2363.4|4
1655294420000|2022-06-15 12:00:20|2368.4|2364.4|2367.9|2363.9|2368.4|2364.4|2367.4|2363.4|1
1655294430000|2022-06-15 12:00:30|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|0
1655294450000|2022-06-15 12:00:50|2367.9|2363.9|2365.9|2361.9|2367.9|2363.9|2365.9|2361.9|1
1655294460000|2022-06-15 12:01:00|2366.4|2362.4|2365.9|2361.9|2366.4|2362.4|2365.9|2361.9|1
1655294470000|2022-06-15 12:01:10|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|1
1655294480000|2022-06-15 12:01:20|2367.4|2363.4|2366.9|2362.9|2367.4|2363.4|2366.4|2362.4|3
1655294500000|2022-06-15 12:01:40|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|7
1655294510000|2022-06-15 12:01:50|2365.9|2361.9|2364.9|2360.9|2365.9|2361.9|2364.9|2360.9|6
1655294520000|2022-06-15 12:02:00|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|1
1655294530000|2022-06-15 12:02:10|||||||||1
1655294540000|2022-06-15 12:02:20|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|0
1655294570000|2022-06-15 12:02:50|||||||||4
1655294580000|2022-06-15 12:03:00|||||||||4
1655294600000|2022-06-15 12:03:20|||||||||2
1655294620000|2022-06-15 12:03:40|2365.4|2361.4|2366.4|2362.4|2366.4|2362.4|2365.4|2361.4|3
1655294630000|2022-06-15 12:03:50|2365.4|2361.4|2364.4|2360.4|2365.4|2361.4|2364.4|2360.4|2
1655294640000|2022-06-15 12:04:00|||||||||1
1655294650000|2022-06-15 12:04:10|||||||||1
1655294670000|2022-06-15 12:04:30|||||||||5
1655294710000|2022-06-15 12:05:10|||||||||2
1655294730000|2022-06-15 12:05:30|||||||||1
1655294740000|2022-06-15 12:05:40|||||||||2
1655294750000|2022-06-15 12:05:50|2363.4|2359.4|2362.4|2358.4|2363.4|2359.4|2362.4|2358.4|7
1655294770000|2022-06-15 12:06:10|||||||||1
1655294780000|2022-06-15 12:06:20|2361.4|2357.4|2361.4|2357.4|2362.4|2358.4|2361.4|2357.4|2
1655294800000|2022-06-15 12:06:40|||||||||3
1655294810000|2022-06-15 12:06:50|||||||||2
1655294820000|2022-06-15 12:07:00|2360.4|2356.4|2361.4|2357.4|2361.4|2357.4|2360.4|2356.4|22
1655294830000|2022-06-15 12:07:10|2361.3|2357.3|2361.4|2357.4|2361.4|2357.4|2361.3|2357.3|65
1655294840000|2022-06-15 12:07:20|||||||||1
1655294850000|2022-06-15 12:07:30|||||||||1
1655294860000|2022-06-15 12:07:40|||||||||10
1655294870000|2022-06-15 12:07:50|||||||||30
1655294880000|2022-06-15 12:08:00|2362.9|2358.9|2361.4|2357.4|2362.9|2358.9|2361.4|2357.4|20
1655294890000|2022-06-15 12:08:10|||||||||8
1655294900000|2022-06-15 12:08:20|||||||||13
1655294910000|2022-06-15 12:08:30|||||||||16
1655294920000|2022-06-15 12:08:40|2360.9|2356.9|2359.4|2355.4|2360.9|2356.9|2359.4|2355.4|3
1655294930000|2022-06-15 12:08:50|||||||||2
1655294940000|2022-06-15 12:09:00|||||||||26
1655294960000|2022-06-15 12:09:20|||||||||7
1655295000000|2022-06-15 12:10:00|||||||||2
1655295010000|2022-06-15 12:10:10|||||||||1
1655295020000|2022-06-15 12:10:20|||||||||1
1655295050000|2022-06-15 12:10:50|2358.4|2354.4|2355.9|2351.9|2358.4|2354.4|2355.9|2351.9|14
1655295060000|2022-06-15 12:11:00|||||||||2
1655295070000|2022-06-15 12:11:10|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|0
1655295080000|2022-06-15 12:11:20|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2
1655295090000|2022-06-15 12:11:30|||||||||1
1655295110000|2022-06-15 12:11:50|||||||||1
1655295130000|2022-06-15 12:12:10|||||||||2
1655295150000|2022-06-15 12:12:30|||||||||6
1655295170000|2022-06-15 12:12:50|2356.4|2352.4|2354.4|2350.4|2356.4|2352.4|2354.4|2350.4|23
1655295180000|2022-06-15 12:13:00|||||||||1
1655295190000|2022-06-15 12:13:10|2355.4|2351.4|2354.4|2350.4|2355.4|2351.4|2354.4|2350.4|4
1655295230000|2022-06-15 12:13:50|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|5
1655295240000|2022-06-15 12:14:00|2356.9|2352.9|2356.4|2352.4|2356.9|2352.9|2356.4|2352.4|1
1655295260000|2022-06-15 12:14:20|2355.4|2351.4|2356.4|2352.4|2356.4|2352.4|2355.4|2351.4|1
1655295280000|2022-06-15 12:14:40|||||||||1
1655295290000|2022-06-15 12:14:50|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|0
1655295300000|2022-06-15 12:15:00|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|0
1655295320000|2022-06-15 12:15:20|||||||||57
1655295330000|2022-06-15 12:15:30|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|0
1655295340000|2022-06-15 12:15:40|||||||||6
1655295350000|2022-06-15 12:15:50|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|7
1655295360000|2022-06-15 12:16:00|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|36
1655295370000|2022-06-15 12:16:10|2356.4|2352.4|2355.9|2351.9|2356.4|2352.4|2355.9|2351.9|1
1655295380000|2022-06-15 12:16:20|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|0
1655295390000|2022-06-15 12:16:30|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|0
1655295420000|2022-06-15 12:17:00|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|0
1655295450000|2022-06-15 12:17:30|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|7
1655295500000|2022-06-15 12:18:20|2357.9|2353.9|2357.4|2353.4|2357.9|2353.9|2357.4|2353.4|1
1655295520000|2022-06-15 12:18:40|||||||||1
1655295550000|2022-06-15 12:19:10|||||||||4
1655295570000|2022-06-15 12:19:30|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2
1655295600000|2022-06-15 12:20:00|||||||||3
1655295620000|2022-06-15 12:20:20|||||||||1
1655295650000|2022-06-15 12:20:50|2355.9|2351.9|2355.4|2351.4|2355.9|2351.9|2355.4|2351.4|1
1655295660000|2022-06-15 12:21:00|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|1
1655295680000|2022-06-15 12:21:20|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|1
1655295690000|2022-06-15 12:21:30|2356.4|2352.4|2355.9|2351.9|2356.4|2352.4|2355.9|2351.9|0
1655295700000|2022-06-15 12:21:40|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|1
1655295720000|2022-06-15 12:22:00|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|3
1655295730000|2022-06-15 12:22:10|||||||||4
1655295740000|2022-06-15 12:22:20|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2
1655295750000|2022-06-15 12:22:30|||||||||3
1655295760000|2022-06-15 12:22:40|||||||||1
1655295770000|2022-06-15 12:22:50|2353.4|2349.4|2352.9|2348.9|2353.4|2349.4|2351.4|2347.4|8
1655295780000|2022-06-15 12:23:00|2352.4|2348.4|2352.9|2348.9|2353.4|2349.4|2352.4|2348.4|8
1655295800000|2022-06-15 12:23:20|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|0
1655295810000|2022-06-15 12:23:30|||||||||2
1655295820000|2022-06-15 12:23:40|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|1
1655295830000|2022-06-15 12:23:50|2352.4|2348.4|2353.4|2349.4|2353.4|2349.4|2352.4|2348.4|3
1655295840000|2022-06-15 12:24:00|2351.9|2347.9|2352.4|2348.4|2352.4|2348.4|2351.4|2347.4|2
1655295860000|2022-06-15 12:24:20|2351.9|2347.9|2352.4|2348.4|2352.4|2348.4|2351.9|2347.9|0
1655295870000|2022-06-15 12:24:30|||||||||8
1655295880000|2022-06-15 12:24:40|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|0
1655295900000|2022-06-15 12:25:00|||||||||1
1655295910000|2022-06-15 12:25:10|||||||||3
1655295940000|2022-06-15 12:25:40|||||||||4
1655295950000|2022-06-15 12:25:50|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|0
1655295960000|2022-06-15 12:26:00|||||||||1
1655295980000|2022-06-15 12:26:20|2351.9|2347.9|2352.4|2348.4|2352.4|2348.4|2351.9|2347.9|3
1655295990000|2022-06-15 12:26:30|||||||||9
1655296020000|2022-06-15 12:27:00|||||||||2
1655296030000|2022-06-15 12:27:10|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|0
1655296040000|2022-06-15 12:27:20|||||||||1
1655296050000|2022-06-15 12:27:30|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|3
1655296060000|2022-06-15 12:27:40|||||||||1
1655296090000|2022-06-15 12:28:10|||||||||4
1655296120000|2022-06-15 12:28:40|||||||||5
1655296140000|2022-06-15 12:29:00|||||||||8
1655296180000|2022-06-15 12:29:40|2352.4|2348.4|2353.4|2349.4|2353.4|2349.4|2352.4|2348.4|2
1655296200000|2022-06-15 12:30:00|||||||||1
1655296260000|2022-06-15 12:31:00|||||||||1
1655296270000|2022-06-15 12:31:10|2354.4|2350.4|2355.4|2351.4|2355.4|2351.4|2354.4|2350.4|3
1655296300000|2022-06-15 12:31:40|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|5
1655296310000|2022-06-15 12:31:50|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|0
1655296320000|2022-06-15 12:32:00|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|0
1655296330000|2022-06-15 12:32:10|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|3
1655296380000|2022-06-15 12:33:00|||||||||2
1655296400000|2022-06-15 12:33:20|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|0
1655296410000|2022-06-15 12:33:30|||||||||2
1655296440000|2022-06-15 12:34:00|2352.9|2348.9|2352.9|2348.9|2353.4|2349.4|2352.9|2348.9|1
1655296450000|2022-06-15 12:34:10|2352.4|2348.4|2352.9|2348.9|2353.4|2349.4|2352.4|2348.4|0
1655296470000|2022-06-15 12:34:30|||||||||2
1655296480000|2022-06-15 12:34:40|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|1
1655296500000|2022-06-15 12:35:00|||||||||4
1655296540000|2022-06-15 12:35:40|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|0
1655296550000|2022-06-15 12:35:50|2352.5|2348.5|2352.4|2348.4|2352.9|2348.9|2352.4|2348.4|0
1655296590000|2022-06-15 12:36:30|||||||||3
1655296600000|2022-06-15 12:36:40|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|0
1655296690000|2022-06-15 12:38:10|||||||||5
1655296700000|2022-06-15 12:38:20|||||||||1
1655296720000|2022-06-15 12:38:40|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|0
1655296740000|2022-06-15 12:39:00|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|1
1655296750000|2022-06-15 12:39:10|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|0
1655296770000|2022-06-15 12:39:30|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|0
1655296780000|2022-06-15 12:39:40|||||||||5
1655296860000|2022-06-15 12:41:00|||||||||3
1655296890000|2022-06-15 12:41:30|2349.4|2345.4|2350.4|2346.4|2350.4|2346.4|2349.4|2345.4|10
1655296910000|2022-06-15 12:41:50|2349.9|2345.9|2350.4|2346.4|2350.4|2346.4|2349.9|2345.9|0
1655296920000|2022-06-15 12:42:00|||||||||1
1655296930000|2022-06-15 12:42:10|2349.4|2345.4|2350.4|2346.4|2350.4|2346.4|2349.4|2345.4|0
1655296960000|2022-06-15 12:42:40|2349.9|2345.9|2350.4|2346.4|2350.4|2346.4|2349.9|2345.9|0
1655296980000|2022-06-15 12:43:00|2349.9|2345.9|2349.9|2345.9|2350.4|2346.4|2349.9|2345.9|0
1655296990000|2022-06-15 12:43:10|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2
1655297000000|2022-06-15 12:43:20|||||||||1
1655297060000|2022-06-15 12:44:20|||||||||9
1655297080000|2022-06-15 12:44:40|2349.9|2345.9|2350.4|2346.4|2350.4|2346.4|2349.9|2345.9|1
1655297090000|2022-06-15 12:44:50|2349.9|2345.9|2350.4|2346.4|2350.4|2346.4|2349.9|2345.9|0
1655297130000|2022-06-15 12:45:30|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|3
1655297140000|2022-06-15 12:45:40|2348.9|2344.9|2348.4|2344.4|2349.4|2345.4|2347.4|2343.4|39
1655297150000|2022-06-15 12:45:50|2347.4|2343.4|2347.9|2343.9|2347.9|2343.9|2347.4|2343.4|3
1655297160000|2022-06-15 12:46:00|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|1
1655297170000|2022-06-15 12:46:10|||||||||2
1655297180000|2022-06-15 12:46:20|||||||||1
1655297210000|2022-06-15 12:46:50|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|0
1655297240000|2022-06-15 12:47:20|||||||||2
1655297260000|2022-06-15 12:47:40|||||||||1
1655297270000|2022-06-15 12:47:50|||||||||7
1655297290000|2022-06-15 12:48:10|||||||||1
1655297320000|2022-06-15 12:48:40|||||||||110
1655297330000|2022-06-15 12:48:50|||||||||24
1655297350000|2022-06-15 12:49:10|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|6
1655297360000|2022-06-15 12:49:20|2348.9|2344.9|2349.4|2345.4|2349.4|2345.4|2348.9|2344.9|3
1655297380000|2022-06-15 12:49:40|2349.9|2345.9|2349.4|2345.4|2349.9|2345.9|2349.4|2345.4|8
1655297410000|2022-06-15 12:50:10|2350.4|2346.4|2349.4|2345.4|2350.4|2346.4|2349.4|2345.4|4
1655297490000|2022-06-15 12:51:30|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|1
1655297500000|2022-06-15 12:51:40|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|11
1655297510000|2022-06-15 12:51:50|||||||||5
1655297520000|2022-06-15 12:52:00|2355.4|2351.4|2351.9|2347.9|2355.4|2351.4|2351.9|2347.9|18
1655297530000|2022-06-15 12:52:10|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|0
1655297580000|2022-06-15 12:53:00|||||||||2
1655297610000|2022-06-15 12:53:30|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|0
1655297640000|2022-06-15 12:54:00|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2
1655297660000|2022-06-15 12:54:20|2349.9|2345.9|2349.4|2345.4|2349.9|2345.9|2349.4|2345.4|0
1655297690000|2022-06-15 12:54:50|||||||||1
1655297710000|2022-06-15 12:55:10|||||||||3
1655297800000|2022-06-15 12:56:40|||||||||5
1655297810000|2022-06-15 12:56:50|||||||||5
1655297870000|2022-06-15 12:57:50|||||||||1
1655297900000|2022-06-15 12:58:20|||||||||3
1655297910000|2022-06-15 12:58:30|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|3
1655297970000|2022-06-15 12:59:30|||||||||15
1655297990000|2022-06-15 12:59:50|||||||||1
1655298030000|2022-06-15 13:00:30|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2
1655298050000|2022-06-15 13:00:50|||||||||1
1655298080000|2022-06-15 13:01:20|||||||||5
1655298090000|2022-06-15 13:01:30|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|5
1655298120000|2022-06-15 13:02:00|||||||||1
1655298160000|2022-06-15 13:02:40|||||||||11
1655298170000|2022-06-15 13:02:50|||||||||34
1655298180000|2022-06-15 13:03:00|||||||||5
1655298200000|2022-06-15 13:03:20|||||||||7
1655298210000|2022-06-15 13:03:30|||||||||1
1655298230000|2022-06-15 13:03:50|||||||||40
1655298240000|2022-06-15 13:04:00|2348.9|2344.9|2348.4|2344.4|2349.4|2345.4|2348.4|2344.4|30
1655298250000|2022-06-15 13:04:10|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|7
1655298260000|2022-06-15 13:04:20|||||||||1
1655298290000|2022-06-15 13:04:50|||||||||3
1655298320000|2022-06-15 13:05:20|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|0
1655298330000|2022-06-15 13:05:30|2350.4|2346.4|2350.5|2346.5|2350.5|2346.5|2350.4|2346.4|11
1655298340000|2022-06-15 13:05:40|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|0
1655298380000|2022-06-15 13:06:20|||||||||5
1655298420000|2022-06-15 13:07:00|2351.5|2347.5|2352.4|2348.4|2353.4|2349.4|2351.5|2347.5|8
1655298430000|2022-06-15 13:07:10|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|7
1655298450000|2022-06-15 13:07:30|2353.9|2349.9|2353.4|2349.4|2353.9|2349.9|2353.4|2349.4|3
1655298470000|2022-06-15 13:07:50|||||||||4
1655298490000|2022-06-15 13:08:10|||||||||1
1655298510000|2022-06-15 13:08:30|||||||||2
1655298560000|2022-06-15 13:09:20|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|8
1655298570000|2022-06-15 13:09:30|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|0
1655298580000|2022-06-15 13:09:40|||||||||3
1655298640000|2022-06-15 13:10:40|2353.9|2349.9|2353.4|2349.4|2353.9|2349.9|2353.4|2349.4|3
1655298690000|2022-06-15 13:11:30|||||||||1
1655298710000|2022-06-15 13:11:50|||||||||1
1655298720000|2022-06-15 13:12:00|2352.4|2348.4|2350.4|2346.4|2352.4|2348.4|2350.4|2346.4|2
1655298820000|2022-06-15 13:13:40|||||||||1
1655298840000|2022-06-15 13:14:00|||||||||3
1655298850000|2022-06-15 13:14:10|2349.5|2345.5|2349.4|2345.4|2349.9|2345.9|2349.4|2345.4|5
1655298910000|2022-06-15 13:15:10|||||||||1
1655298920000|2022-06-15 13:15:20|2349.5|2345.5|2352.4|2348.4|2352.5|2348.5|2349.5|2345.5|7
1655298950000|2022-06-15 13:15:50|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|1
1655298960000|2022-06-15 13:16:00|||||||||10
1655299000000|2022-06-15 13:16:40|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|0
1655299040000|2022-06-15 13:17:20|2351.4|2347.4|2349.5|2345.5|2351.4|2347.4|2349.5|2345.5|3
1655299050000|2022-06-15 13:17:30|||||||||1
1655299060000|2022-06-15 13:17:40|2349.9|2345.9|2349.5|2345.5|2350|2346|2349.5|2345.5|26
1655299070000|2022-06-15 13:17:50|||||||||1
1655299080000|2022-06-15 13:18:00|||||||||3
1655299090000|2022-06-15 13:18:10|||||||||2
1655299110000|2022-06-15 13:18:30|2350.4|2346.4|2350|2346|2350.4|2346.4|2349.9|2345.9|1
1655299130000|2022-06-15 13:18:50|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|1
1655299140000|2022-06-15 13:19:00|2350.5|2346.5|2350.9|2346.9|2351|2347|2350.5|2346.5|1
1655299150000|2022-06-15 13:19:10|2351|2347|2350|2346|2351|2347|2349.9|2345.9|0
1655299160000|2022-06-15 13:19:20|2349.9|2345.9|2349.9|2345.9|2350|2346|2349.5|2345.5|0
1655299180000|2022-06-15 13:19:40|2348.5|2344.5|2348.9|2344.9|2349|2345|2348.5|2344.5|0
1655299210000|2022-06-15 13:20:10|||||||||4
1655299260000|2022-06-15 13:21:00|2348.5|2344.5|2349.4|2345.4|2349.4|2345.4|2348.5|2344.5|0
1655299270000|2022-06-15 13:21:10|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|0
1655299280000|2022-06-15 13:21:20|||||||||1
1655299350000|2022-06-15 13:22:30|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|1
1655299360000|2022-06-15 13:22:40|||||||||50
1655299370000|2022-06-15 13:22:50|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|1
1655299380000|2022-06-15 13:23:00|||||||||1
1655299390000|2022-06-15 13:23:10|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|8
1655299440000|2022-06-15 13:24:00|2349|2345|2348.9|2344.9|2349|2345|2348.9|2344.9|1
1655299460000|2022-06-15 13:24:20|2348.4|2344.4|2349.4|2345.4|2349.4|2345.4|2348.4|2344.4|1
1655299470000|2022-06-15 13:24:30|2348.9|2344.9|2348.4|2344.4|2348.9|2344.9|2348.4|2344.4|0
1655299540000|2022-06-15 13:25:40|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|2
1655299550000|2022-06-15 13:25:50|||||||||1
1655299560000|2022-06-15 13:26:00|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|0
1655299570000|2022-06-15 13:26:10|||||||||3
1655299680000|2022-06-15 13:28:00|||||||||10
1655299720000|2022-06-15 13:28:40|||||||||3
1655299740000|2022-06-15 13:29:00|||||||||4
1655299750000|2022-06-15 13:29:10|||||||||3
1655299760000|2022-06-15 13:29:20|||||||||4
1655299770000|2022-06-15 13:29:30|||||||||2
1655299780000|2022-06-15 13:29:40|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|1
1655299790000|2022-06-15 13:29:50|||||||||1
1655299800000|2022-06-15 13:30:00|||||||||70
1655299830000|2022-06-15 13:30:30|||||||||3
1655299870000|2022-06-15 13:31:10|||||||||3
1655299910000|2022-06-15 13:31:50|||||||||4
1655299920000|2022-06-15 13:32:00|||||||||1
1655299930000|2022-06-15 13:32:10|||||||||10
1655299940000|2022-06-15 13:32:20|||||||||10
1655299950000|2022-06-15 13:32:30|2346.5|2342.5|2347.5|2343.5|2347.5|2343.5|2346.5|2342.5|25
1655299960000|2022-06-15 13:32:40|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|1
1655299970000|2022-06-15 13:32:50|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|0
1655299980000|2022-06-15 13:33:00|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2
1655299990000|2022-06-15 13:33:10|2348.4|2344.4|2347.9|2343.9|2348.4|2344.4|2347.9|2343.9|3
1655300000000|2022-06-15 13:33:20|2347.5|2343.5|2348|2344|2348|2344|2347.5|2343.5|0
1655300010000|2022-06-15 13:33:30|||||||||3
1655300020000|2022-06-15 13:33:40|2347.9|2343.9|2348|2344|2348|2344|2347.9|2343.9|1
1655300030000|2022-06-15 13:33:50|2347.9|2343.9|2347.5|2343.5|2347.9|2343.9|2347.5|2343.5|0
1655300040000|2022-06-15 13:34:00|2348.4|2344.4|2348.4|2344.4|2348.5|2344.5|2348.4|2344.4|1
1655300050000|2022-06-15 13:34:10|||||||||1
1655300060000|2022-06-15 13:34:20|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|6
1655300070000|2022-06-15 13:34:30|2351.5|2347.5|2350.4|2346.4|2351.5|2347.5|2350.4|2346.4|11
1655300100000|2022-06-15 13:35:00|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2
1655300110000|2022-06-15 13:35:10|2349.5|2345.5|2350|2346|2350|2346|2349.5|2345.5|0
1655300120000|2022-06-15 13:35:20|||||||||1
1655300140000|2022-06-15 13:35:40|||||||||3
1655300150000|2022-06-15 13:35:50|||||||||3
1655300160000|2022-06-15 13:36:00|2349.5|2345.5|2350|2346|2350|2346|2349.5|2345.5|1
1655300180000|2022-06-15 13:36:20|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|5
1655300190000|2022-06-15 13:36:30|||||||||6
1655300200000|2022-06-15 13:36:40|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|0
1655300210000|2022-06-15 13:36:50|||||||||3
1655300220000|2022-06-15 13:37:00|2352.5|2348.5|2353.5|2349.5|2353.5|2349.5|2352.5|2348.5|15
1655300230000|2022-06-15 13:37:10|2353|2349|2353.5|2349.5|2353.5|2349.5|2353|2349|0
1655300240000|2022-06-15 13:37:20|||||||||1
1655300280000|2022-06-15 13:38:00|2352.5|2348.5|2351.5|2347.5|2352.5|2348.5|2351.5|2347.5|3
1655300290000|2022-06-15 13:38:10|2352|2348|2351.5|2347.5|2352|2348|2351.5|2347.5|6
1655300300000|2022-06-15 13:38:20|||||||||13
1655300310000|2022-06-15 13:38:30|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|113
1655300320000|2022-06-15 13:38:40|2351.5|2347.5|2352|2348|2352|2348|2351.5|2347.5|42
1655300330000|2022-06-15 13:38:50|2351.5|2347.5|2352.5|2348.5|2352.5|2348.5|2351.5|2347.5|5
1655300340000|2022-06-15 13:39:00|2353.5|2349.5|2354|2350|2354.5|2350.5|2353.5|2349.5|7
1655300350000|2022-06-15 13:39:10|||||||||1
1655300360000|2022-06-15 13:39:20|2354.5|2350.5|2354|2350|2354.5|2350.5|2353.9|2349.9|8
1655300370000|2022-06-15 13:39:30|||||||||4
1655300380000|2022-06-15 13:39:40|2353.9|2349.9|2353|2349|2353.9|2349.9|2353|2349|4
1655300390000|2022-06-15 13:39:50|2353.5|2349.5|2353|2349|2353.5|2349.5|2353|2349|3
1655300400000|2022-06-15 13:40:00|2354.5|2350.5|2354.5|2350.5|2355.4|2351.4|2354|2350|11
1655300410000|2022-06-15 13:40:10|2354|2350|2354|2350|2354.5|2350.5|2354|2350|4
1655300420000|2022-06-15 13:40:20|2354.4|2350.4|2352|2348|2354.4|2350.4|2352|2348|3
1655300430000|2022-06-15 13:40:30|2352.5|2348.5|2353|2349|2353|2349|2352.5|2348.5|0
1655300440000|2022-06-15 13:40:40|||||||||7
1655300460000|2022-06-15 13:41:00|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|0
1655300470000|2022-06-15 13:41:10|2353|2349|2353.5|2349.5|2353.5|2349.5|2352.5|2348.5|4
1655300480000|2022-06-15 13:41:20|2354|2350|2354|2350|2354.5|2350.5|2354|2350|9
1655300490000|2022-06-15 13:41:30|||||||||2
1655300500000|2022-06-15 13:41:40|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|0
1655300510000|2022-06-15 13:41:50|||||||||4
1655300520000|2022-06-15 13:42:00|2354|2350|2356|2352|2356.5|2352.5|2354|2350|10
1655300540000|2022-06-15 13:42:20|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|3
1655300550000|2022-06-15 13:42:30|2356|2352|2355.5|2351.5|2356|2352|2355.5|2351.5|0
1655300570000|2022-06-15 13:42:50|||||||||18
1655300600000|2022-06-15 13:43:20|||||||||3
1655300620000|2022-06-15 13:43:40|||||||||1
1655300630000|2022-06-15 13:43:50|2356.9|2352.9|2358.4|2354.4|2358.5|2354.5|2356.9|2352.9|5
1655300640000|2022-06-15 13:44:00|2357.5|2353.5|2355.5|2351.5|2357.5|2353.5|2355.5|2351.5|8
1655300660000|2022-06-15 13:44:20|2355|2351|2355|2351|2355|2351|2355|2351|1
1655300670000|2022-06-15 13:44:30|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|0
1655300680000|2022-06-15 13:44:40|||||||||3
1655300700000|2022-06-15 13:45:00|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|11
1655300750000|2022-06-15 13:45:50|2355|2351|2355.5|2351.5|2355.5|2351.5|2355|2351|5
1655300770000|2022-06-15 13:46:10|||||||||2
1655300780000|2022-06-15 13:46:20|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|6
1655300810000|2022-06-15 13:46:50|2355.5|2351.5|2355.5|2351.5|2356|2352|2355.5|2351.5|167
1655300820000|2022-06-15 13:47:00|2356|2352|2356.5|2352.5|2356.5|2352.5|2356|2352|18
1655300840000|2022-06-15 13:47:20|2355.5|2351.5|2354.5|2350.5|2355.5|2351.5|2353.5|2349.5|89
1655300850000|2022-06-15 13:47:30|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|6
1655300860000|2022-06-15 13:47:40|||||||||1
1655300880000|2022-06-15 13:48:00|||||||||4
1655300890000|2022-06-15 13:48:10|||||||||1
1655300900000|2022-06-15 13:48:20|||||||||3
1655300910000|2022-06-15 13:48:30|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|6
1655300920000|2022-06-15 13:48:40|||||||||1
1655300930000|2022-06-15 13:48:50|||||||||1
1655300980000|2022-06-15 13:49:40|||||||||5
1655300990000|2022-06-15 13:49:50|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|3
1655301030000|2022-06-15 13:50:30|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|201
1655301060000|2022-06-15 13:51:00|||||||||6
1655301090000|2022-06-15 13:51:30|2353|2349|2353|2349|2353|2349|2353|2349|6
1655301100000|2022-06-15 13:51:40|2352.5|2348.5|2351|2347|2352.5|2348.5|2351|2347|7
1655301110000|2022-06-15 13:51:50|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|0
1655301120000|2022-06-15 13:52:00|||||||||5
1655301130000|2022-06-15 13:52:10|||||||||3
1655301200000|2022-06-15 13:53:20|||||||||7
1655301220000|2022-06-15 13:53:40|||||||||2
1655301230000|2022-06-15 13:53:50|2352.5|2348.5|2352.5|2348.5|2353|2349|2352.5|2348.5|1
1655301270000|2022-06-15 13:54:30|2354|2350|2354.5|2350.5|2355|2351|2354|2350|7
1655301280000|2022-06-15 13:54:40|||||||||3
1655301300000|2022-06-15 13:55:00|2355|2351|2355|2351|2355|2351|2355|2351|0
1655301310000|2022-06-15 13:55:10|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2
1655301330000|2022-06-15 13:55:30|||||||||4
1655301340000|2022-06-15 13:55:40|||||||||6
1655301360000|2022-06-15 13:56:00|2356.5|2352.5|2358|2354|2358|2354|2356.5|2352.5|17
1655301370000|2022-06-15 13:56:10|2357.5|2353.5|2357.5|2353.5|2358|2354|2357.5|2353.5|2
1655301380000|2022-06-15 13:56:20|2356.5|2352.5|2353.5|2349.5|2356.5|2352.5|2353.5|2349.5|1
1655301410000|2022-06-15 13:56:50|||||||||1
1655301420000|2022-06-15 13:57:00|2353|2349|2355.5|2351.5|2355.5|2351.5|2353|2349|3
1655301430000|2022-06-15 13:57:10|2355|2351|2355|2351|2355|2351|2355|2351|3
1655301440000|2022-06-15 13:57:20|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354|2350|71
1655301450000|2022-06-15 13:57:30|2354|2350|2354|2350|2354|2350|2354|2350|4
1655301480000|2022-06-15 13:58:00|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|0
1655301500000|2022-06-15 13:58:20|||||||||1
1655301510000|2022-06-15 13:58:30|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|7
1655301520000|2022-06-15 13:58:40|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|5
1655301530000|2022-06-15 13:58:50|2356|2352|2356.5|2352.5|2356.5|2352.5|2356|2352|8
1655301540000|2022-06-15 13:59:00|2357.5|2353.5|2357|2353|2357.5|2353.5|2357|2353|6
1655301550000|2022-06-15 13:59:10|2356.5|2352.5|2358.5|2354.5|2358.5|2354.5|2356.5|2352.5|3
1655301560000|2022-06-15 13:59:20|2359.5|2355.5|2357.5|2353.5|2359.5|2355.5|2357.5|2353.5|11
1655301570000|2022-06-15 13:59:30|2358.5|2354.5|2357.5|2353.5|2358.5|2354.5|2357.5|2353.5|6
1655301580000|2022-06-15 13:59:40|||||||||3
1655301590000|2022-06-15 13:59:50|||||||||10
1655301600000|2022-06-15 14:00:00|2358.5|2354.5|2359.5|2355.5|2359.5|2355.5|2358.5|2354.5|19
1655301610000|2022-06-15 14:00:10|2360|2356|2359.5|2355.5|2360|2356|2359.5|2355.5|0
1655301620000|2022-06-15 14:00:20|||||||||4
1655301650000|2022-06-15 14:00:50|2360.5|2356.5|2358.5|2354.5|2360.5|2356.5|2358.5|2354.5|5
1655301660000|2022-06-15 14:01:00|2358|2354|2357.5|2353.5|2358|2354|2357.5|2353.5|3
1655301670000|2022-06-15 14:01:10|||||||||26
1655301710000|2022-06-15 14:01:50|2356|2352|2356.5|2352.5|2356.5|2352.5|2356|2352|2
1655301720000|2022-06-15 14:02:00|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|0
1655301730000|2022-06-15 14:02:10|||||||||1
1655301740000|2022-06-15 14:02:20|2356|2352|2356|2352|2356.5|2352.5|2356|2352|3
1655301750000|2022-06-15 14:02:30|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|4
1655301760000|2022-06-15 14:02:40|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|0
1655301770000|2022-06-15 14:02:50|2358|2354|2356.5|2352.5|2358|2354|2356.5|2352.5|1
1655301820000|2022-06-15 14:03:40|2357|2353|2356.5|2352.5|2358|2354|2356.5|2352.5|4
1655301840000|2022-06-15 14:04:00|||||||||3
1655301890000|2022-06-15 14:04:50|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2
1655301900000|2022-06-15 14:05:00|2355|2351|2355|2351|2355|2351|2355|2351|3
1655301910000|2022-06-15 14:05:10|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2
1655301930000|2022-06-15 14:05:30|2355.5|2351.5|2355|2351|2355.5|2351.5|2355|2351|1
1655301940000|2022-06-15 14:05:40|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|0
1655301960000|2022-06-15 14:06:00|2355|2351|2355.5|2351.5|2355.5|2351.5|2355|2351|0
1655301970000|2022-06-15 14:06:10|2355|2351|2356.5|2352.5|2356.5|2352.5|2355|2351|4
1655301980000|2022-06-15 14:06:20|||||||||3
1655301990000|2022-06-15 14:06:30|2357.5|2353.5|2357|2353|2357.5|2353.5|2356.5|2352.5|1
1655302010000|2022-06-15 14:06:50|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|0
1655302020000|2022-06-15 14:07:00|2359|2355|2359|2355|2359|2355|2359|2355|1
1655302030000|2022-06-15 14:07:10|2358|2354|2358|2354|2358|2354|2358|2354|0
1655302050000|2022-06-15 14:07:30|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|3
1655302080000|2022-06-15 14:08:00|2358.5|2354.5|2359|2355|2359|2355|2358.5|2354.5|1
1655302090000|2022-06-15 14:08:10|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2
1655302100000|2022-06-15 14:08:20|2359.5|2355.5|2359|2355|2359.5|2355.5|2359|2355|0
1655302110000|2022-06-15 14:08:30|2359.5|2355.5|2359|2355|2359.5|2355.5|2359|2355|5
1655302120000|2022-06-15 14:08:40|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|12
1655302130000|2022-06-15 14:08:50|||||||||3
1655302140000|2022-06-15 14:09:00|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2360.5|2356.5|2
1655302170000|2022-06-15 14:09:30|2360.5|2356.5|2361.5|2357.5|2361.5|2357.5|2360.5|2356.5|6
1655302180000|2022-06-15 14:09:40|2361|2357|2361|2357|2361|2357|2361|2357|0
1655302190000|2022-06-15 14:09:50|||||||||1
1655302200000|2022-06-15 14:10:00|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|5
1655302210000|2022-06-15 14:10:10|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|13
1655302230000|2022-06-15 14:10:30|2363|2359|2362.5|2358.5|2363|2359|2362.5|2358.5|0
1655302270000|2022-06-15 14:11:10|2363|2359|2363|2359|2363|2359|2363|2359|0
1655302280000|2022-06-15 14:11:20|||||||||3
1655302300000|2022-06-15 14:11:40|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|4
1655302340000|2022-06-15 14:12:20|||||||||1
1655302350000|2022-06-15 14:12:30|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1655302360000|2022-06-15 14:12:40|||||||||6
1655302430000|2022-06-15 14:13:50|||||||||3
1655302490000|2022-06-15 14:14:50|||||||||1
1655302500000|2022-06-15 14:15:00|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|4
1655302520000|2022-06-15 14:15:20|||||||||3
1655302540000|2022-06-15 14:15:40|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|12
1655302560000|2022-06-15 14:16:00|2361.5|2357.5|2361|2357|2361.5|2357.5|2361|2357|4
1655302570000|2022-06-15 14:16:10|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1655302580000|2022-06-15 14:16:20|2361|2357|2361.5|2357.5|2361.5|2357.5|2361|2357|3
1655302600000|2022-06-15 14:16:40|2362.5|2358.5|2361.5|2357.5|2362.5|2358.5|2361.5|2357.5|3
1655302610000|2022-06-15 14:16:50|2361|2357|2360.5|2356.5|2361|2357|2360.5|2356.5|55
1655302620000|2022-06-15 14:17:00|||||||||61
1655302650000|2022-06-15 14:17:30|||||||||3
1655302660000|2022-06-15 14:17:40|||||||||1
1655302700000|2022-06-15 14:18:20|||||||||2
1655302720000|2022-06-15 14:18:40|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|11
1655302730000|2022-06-15 14:18:50|||||||||3
1655302790000|2022-06-15 14:19:50|||||||||1
1655302810000|2022-06-15 14:20:10|||||||||4
1655302820000|2022-06-15 14:20:20|||||||||1
1655302840000|2022-06-15 14:20:40|||||||||1
1655302850000|2022-06-15 14:20:50|||||||||9
1655302860000|2022-06-15 14:21:00|||||||||4
1655302880000|2022-06-15 14:21:20|||||||||2
1655302890000|2022-06-15 14:21:30|||||||||4
1655302930000|2022-06-15 14:22:10|||||||||4
1655302960000|2022-06-15 14:22:40|||||||||3
1655302980000|2022-06-15 14:23:00|||||||||1
1655303010000|2022-06-15 14:23:30|2358.5|2354.5|2359.5|2355.5|2359.5|2355.5|2358.5|2354.5|3
1655303020000|2022-06-15 14:23:40|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|0
1655303040000|2022-06-15 14:24:00|||||||||3
1655303110000|2022-06-15 14:25:10|||||||||4
1655303170000|2022-06-15 14:26:10|2360.5|2356.5|2360.5|2356.5|2361.5|2357.5|2360|2356|6
1655303180000|2022-06-15 14:26:20|||||||||1
1655303190000|2022-06-15 14:26:30|2360|2356|2360|2356|2360|2356|2360|2356|0
1655303200000|2022-06-15 14:26:40|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|3
1655303250000|2022-06-15 14:27:30|||||||||1
1655303260000|2022-06-15 14:27:40|||||||||4
1655303270000|2022-06-15 14:27:50|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|4
1655303280000|2022-06-15 14:28:00|2362.5|2358.5|2363.5|2359.5|2363.5|2359.5|2362.5|2358.5|2
1655303330000|2022-06-15 14:28:50|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2
1655303340000|2022-06-15 14:29:00|||||||||2
1655303350000|2022-06-15 14:29:10|||||||||3
1655303360000|2022-06-15 14:29:20|||||||||2
1655303390000|2022-06-15 14:29:50|||||||||4
1655303400000|2022-06-15 14:30:00|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2
1655303420000|2022-06-15 14:30:20|||||||||3
1655303430000|2022-06-15 14:30:30|2366.5|2362.5|2368.5|2364.5|2368.5|2364.5|2366.5|2362.5|3
1655303440000|2022-06-15 14:30:40|2368|2364|2366.5|2362.5|2368|2364|2366.5|2362.5|2
1655303470000|2022-06-15 14:31:10|2367.5|2363.5|2367|2363|2367.5|2363.5|2367|2363|0
1655303480000|2022-06-15 14:31:20|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|1
1655303490000|2022-06-15 14:31:30|2365.5|2361.5|2366|2362|2366.5|2362.5|2365.5|2361.5|7
1655303500000|2022-06-15 14:31:40|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|4
1655303510000|2022-06-15 14:31:50|2364.5|2360.5|2365.5|2361.5|2365.5|2361.5|2364.5|2360.5|5
1655303550000|2022-06-15 14:32:30|2367.5|2363.5|2368|2364|2368.5|2364.5|2367.5|2363.5|3
1655303560000|2022-06-15 14:32:40|2367.5|2363.5|2368|2364|2368|2364|2367.5|2363.5|0
1655303570000|2022-06-15 14:32:50|||||||||32
1655303580000|2022-06-15 14:33:00|||||||||3
1655303590000|2022-06-15 14:33:10|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|7
1655303630000|2022-06-15 14:33:50|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|1
1655303640000|2022-06-15 14:34:00|||||||||9
1655303650000|2022-06-15 14:34:10|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|3
1655303660000|2022-06-15 14:34:20|||||||||1
1655303690000|2022-06-15 14:34:50|2365|2361|2365|2361|2365|2361|2365|2361|0
1655303700000|2022-06-15 14:35:00|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|0
1655303710000|2022-06-15 14:35:10|||||||||2
1655303720000|2022-06-15 14:35:20|2365|2361|2367|2363|2367|2363|2365|2361|5
1655303730000|2022-06-15 14:35:30|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|0
1655303740000|2022-06-15 14:35:40|2367|2363|2367|2363|2367|2363|2366.5|2362.5|0
1655303750000|2022-06-15 14:35:50|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|0
1655303760000|2022-06-15 14:36:00|2367|2363|2367|2363|2367|2363|2367|2363|0
1655303770000|2022-06-15 14:36:10|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|1
1655303790000|2022-06-15 14:36:30|||||||||25
1655303800000|2022-06-15 14:36:40|2368.5|2364.5|2369.5|2365.5|2370.5|2366.5|2368.5|2364.5|7
1655303810000|2022-06-15 14:36:50|2370.5|2366.5|2368|2364|2370.5|2366.5|2368|2364|4
1655303820000|2022-06-15 14:37:00|2367.5|2363.5|2367.5|2363.5|2368.5|2364.5|2367.5|2363.5|0
1655303840000|2022-06-15 14:37:20|2366.5|2362.5|2367|2363|2367|2363|2366.5|2362.5|5
1655303850000|2022-06-15 14:37:30|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|0
1655303870000|2022-06-15 14:37:50|||||||||1
1655303880000|2022-06-15 14:38:00|||||||||3
1655303900000|2022-06-15 14:38:20|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|0
1655303910000|2022-06-15 14:38:30|||||||||1
1655303930000|2022-06-15 14:38:50|||||||||3
1655303940000|2022-06-15 14:39:00|||||||||2
1655303950000|2022-06-15 14:39:10|||||||||1
1655303960000|2022-06-15 14:39:20|||||||||3
1655303980000|2022-06-15 14:39:40|||||||||25
1655303990000|2022-06-15 14:39:50|||||||||1
1655304000000|2022-06-15 14:40:00|2367|2363|2367|2363|2367|2363|2367|2363|0
1655304010000|2022-06-15 14:40:10|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|0
1655304020000|2022-06-15 14:40:20|||||||||1
1655304040000|2022-06-15 14:40:40|||||||||3
1655304070000|2022-06-15 14:41:10|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|10
1655304080000|2022-06-15 14:41:20|||||||||2
1655304100000|2022-06-15 14:41:40|||||||||4
1655304130000|2022-06-15 14:42:10|2365.5|2361.5|2365|2361|2365.5|2361.5|2365|2361|3
1655304140000|2022-06-15 14:42:20|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|7
1655304150000|2022-06-15 14:42:30|2366.5|2362.5|2367|2363|2367|2363|2366.5|2362.5|0
1655304160000|2022-06-15 14:42:40|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|0
1655304180000|2022-06-15 14:43:00|||||||||3
1655304200000|2022-06-15 14:43:20|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2
1655304210000|2022-06-15 14:43:30|||||||||1
1655304240000|2022-06-15 14:44:00|2366|2362|2366|2362|2366|2362|2366|2362|1
1655304250000|2022-06-15 14:44:10|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|0
1655304260000|2022-06-15 14:44:20|||||||||3
1655304270000|2022-06-15 14:44:30|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|0
1655304300000|2022-06-15 14:45:00|2367.5|2363.5|2368.5|2364.5|2368.5|2364.5|2367.5|2363.5|8
1655304330000|2022-06-15 14:45:30|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|9
1655304340000|2022-06-15 14:45:40|||||||||3
1655304350000|2022-06-15 14:45:50|||||||||2
1655304360000|2022-06-15 14:46:00|2369.6|2365.6|2372|2368|2372|2368|2369.6|2365.6|8
1655304370000|2022-06-15 14:46:10|2372.5|2368.5|2373.5|2369.5|2377.5|2373.5|2372.5|2368.5|49
1655304380000|2022-06-15 14:46:20|2373|2369|2373|2369|2373|2369|2372.5|2368.5|4
1655304390000|2022-06-15 14:46:30|2374|2370|2373.5|2369.5|2374|2370|2373.5|2369.5|1
1655304400000|2022-06-15 14:46:40|2374|2370|2374|2370|2374|2370|2374|2370|0
1655304410000|2022-06-15 14:46:50|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|4
1655304420000|2022-06-15 14:47:00|||||||||4
1655304440000|2022-06-15 14:47:20|2373.5|2369.5|2376|2372|2376|2372|2373.5|2369.5|1
1655304450000|2022-06-15 14:47:30|2376.5|2372.5|2376|2372|2376.5|2372.5|2376|2372|1
1655304460000|2022-06-15 14:47:40|2375.5|2371.5|2376|2372|2376|2372|2375.5|2371.5|1
1655304470000|2022-06-15 14:47:50|2375.5|2371.5|2375|2371|2375.5|2371.5|2374.5|2370.5|0
1655304490000|2022-06-15 14:48:10|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|3
1655304500000|2022-06-15 14:48:20|2376.5|2372.5|2376|2372|2376.5|2372.5|2375.5|2371.5|4
1655304510000|2022-06-15 14:48:30|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|1
1655304520000|2022-06-15 14:48:40|2376.5|2372.5|2377|2373|2377|2373|2376.5|2372.5|0
1655304530000|2022-06-15 14:48:50|2377.5|2373.5|2378|2374|2378|2374|2377.5|2373.5|1
1655304540000|2022-06-15 14:49:00|2378.5|2374.5|2379.5|2375.5|2379.5|2375.5|2378.5|2374.5|1
1655304550000|2022-06-15 14:49:10|2378.5|2374.5|2377.5|2373.5|2378.5|2374.5|2377.5|2373.5|2
1655304560000|2022-06-15 14:49:20|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|0
1655304570000|2022-06-15 14:49:30|2377.5|2373.5|2377.5|2373.5|2378.5|2374.5|2377.5|2373.5|3
1655304580000|2022-06-15 14:49:40|2377|2373|2377.5|2373.5|2377.5|2373.5|2377|2373|0
1655304620000|2022-06-15 14:50:20|2376.5|2372.5|2375|2371|2376.5|2372.5|2375|2371|1
1655304630000|2022-06-15 14:50:30|2375.5|2371.5|2376.5|2372.5|2376.5|2372.5|2375.5|2371.5|5
1655304640000|2022-06-15 14:50:40|2376|2372|2376|2372|2376|2372|2376|2372|0
1655304650000|2022-06-15 14:50:50|2375.5|2371.5|2375.5|2371.5|2376|2372|2375.5|2371.5|4
1655304660000|2022-06-15 14:51:00|2376|2372|2376.5|2372.5|2377.5|2373.5|2376|2372|1
1655304680000|2022-06-15 14:51:20|2377.5|2373.5|2378.5|2374.5|2378.5|2374.5|2377.5|2373.5|2
1655304690000|2022-06-15 14:51:30|2378|2374|2378|2374|2378|2374|2378|2374|0
1655304700000|2022-06-15 14:51:40|||||||||3
1655304720000|2022-06-15 14:52:00|2377.5|2373.5|2378|2374|2378|2374|2377.5|2373.5|5
1655304730000|2022-06-15 14:52:10|2377.5|2373.5|2378|2374|2378|2374|2377.5|2373.5|1
1655304740000|2022-06-15 14:52:20|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|1
1655304770000|2022-06-15 14:52:50|||||||||1
1655304780000|2022-06-15 14:53:00|2375.5|2371.5|2375|2371|2375.5|2371.5|2375|2371|1
1655304790000|2022-06-15 14:53:10|||||||||3
1655304820000|2022-06-15 14:53:40|2375.5|2371.5|2375|2371|2375.5|2371.5|2375|2371|0
1655304830000|2022-06-15 14:53:50|2376|2372|2376.5|2372.5|2377|2373|2376|2372|1
1655304850000|2022-06-15 14:54:10|2377|2373|2377|2373|2377.5|2373.5|2377|2373|0
1655304860000|2022-06-15 14:54:20|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|0
1655304870000|2022-06-15 14:54:30|||||||||4
1655304880000|2022-06-15 14:54:40|||||||||1
1655304890000|2022-06-15 14:54:50|||||||||2
1655304910000|2022-06-15 14:55:10|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2
1655304940000|2022-06-15 14:55:40|||||||||3
1655304950000|2022-06-15 14:55:50|2377.5|2373.5|2378.5|2374.5|2378.5|2374.5|2377.5|2373.5|1
1655304980000|2022-06-15 14:56:20|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2
1655304990000|2022-06-15 14:56:30|||||||||1
1655305020000|2022-06-15 14:57:00|||||||||3
1655305030000|2022-06-15 14:57:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|11
1655305040000|2022-06-15 14:57:20|||||||||3
1655305050000|2022-06-15 14:57:30|2377|2373|2377|2373|2377|2373|2377|2373|1
1655305080000|2022-06-15 14:58:00|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|1
1655305100000|2022-06-15 14:58:20|||||||||4
1655305130000|2022-06-15 14:58:50|2378.5|2374.5|2380|2376|2380|2376|2378.5|2374.5|4
1655305140000|2022-06-15 14:59:00|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1655305150000|2022-06-15 14:59:10|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2
1655305180000|2022-06-15 14:59:40|||||||||3
1655305190000|2022-06-15 14:59:50|||||||||2
1655305210000|2022-06-15 15:00:10|2379|2375|2379|2375|2379|2375|2379|2375|0
1655305230000|2022-06-15 15:00:30|2379.5|2375.5|2381|2377|2381.5|2377.5|2379.5|2375.5|3
1655305240000|2022-06-15 15:00:40|||||||||2
1655305250000|2022-06-15 15:00:50|2380.5|2376.5|2381|2377|2381|2377|2380.5|2376.5|5
1655305260000|2022-06-15 15:01:00|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|6
1655305270000|2022-06-15 15:01:10|2381.5|2377.5|2380.5|2376.5|2381.5|2377.5|2380|2376|5
1655305280000|2022-06-15 15:01:20|2380|2376|2380|2376|2380|2376|2380|2376|3
1655305290000|2022-06-15 15:01:30|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1655305300000|2022-06-15 15:01:40|2380|2376|2380.5|2376.5|2380.5|2376.5|2380|2376|0
1655305320000|2022-06-15 15:02:00|2381|2377|2380.5|2376.5|2381.5|2377.5|2380.5|2376.5|3
1655305330000|2022-06-15 15:02:10|2381.5|2377.5|2380.5|2376.5|2381.5|2377.5|2380.5|2376.5|1
1655305340000|2022-06-15 15:02:20|2381.5|2377.5|2381|2377|2381.5|2377.5|2380.5|2376.5|6
1655305360000|2022-06-15 15:02:40|2381.5|2377.5|2381|2377|2381.5|2377.5|2380.5|2376.5|0
1655305380000|2022-06-15 15:03:00|2381.5|2377.5|2380.5|2376.5|2381.5|2377.5|2380.5|2376.5|0
1655305400000|2022-06-15 15:03:20|2378.6|2374.6|2378|2374|2378.6|2374.6|2378|2374|1
1655305410000|2022-06-15 15:03:30|2378.5|2374.5|2377.5|2373.5|2378.5|2374.5|2377.5|2373.5|3
1655305420000|2022-06-15 15:03:40|2378.5|2374.5|2380|2376|2380.5|2376.5|2378.5|2374.5|1
1655305430000|2022-06-15 15:03:50|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1655305440000|2022-06-15 15:04:00|2379.5|2375.5|2380.5|2376.5|2380.5|2376.5|2379.5|2375.5|1
1655305470000|2022-06-15 15:04:30|||||||||1
1655305480000|2022-06-15 15:04:40|2380|2376|2380|2376|2380|2376|2380|2376|3
1655305520000|2022-06-15 15:05:20|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2
1655305540000|2022-06-15 15:05:40|||||||||5
1655305550000|2022-06-15 15:05:50|||||||||3
1655305560000|2022-06-15 15:06:00|2380.5|2376.5|2381.5|2377.5|2381.5|2377.5|2380.5|2376.5|3
1655305590000|2022-06-15 15:06:30|||||||||2
1655305610000|2022-06-15 15:06:50|||||||||1
1655305620000|2022-06-15 15:07:00|2382.5|2378.5|2383|2379|2383.5|2379.5|2382.5|2378.5|13
1655305630000|2022-06-15 15:07:10|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|5
1655305640000|2022-06-15 15:07:20|2381.6|2377.6|2382|2378|2382|2378|2381.5|2377.5|9
1655305650000|2022-06-15 15:07:30|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2
1655305680000|2022-06-15 15:08:00|2382|2378|2382|2378|2382|2378|2382|2378|0
1655305690000|2022-06-15 15:08:10|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1655305710000|2022-06-15 15:08:30|||||||||3
1655305730000|2022-06-15 15:08:50|||||||||2
1655305740000|2022-06-15 15:09:00|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|5
1655305750000|2022-06-15 15:09:10|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|3
1655305760000|2022-06-15 15:09:20|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|0
1655305770000|2022-06-15 15:09:30|||||||||3
1655305790000|2022-06-15 15:09:50|2381.6|2377.6|2382.5|2378.5|2383|2379|2381.6|2377.6|11
1655305800000|2022-06-15 15:10:00|2383|2379|2383|2379|2383|2379|2382.5|2378.5|2
1655305830000|2022-06-15 15:10:30|2381.6|2377.6|2381.5|2377.5|2381.6|2377.6|2381.5|2377.5|1
1655305850000|2022-06-15 15:10:50|||||||||2
1655305860000|2022-06-15 15:11:00|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1655305870000|2022-06-15 15:11:10|2382|2378|2382|2378|2382|2378|2382|2378|3
1655305900000|2022-06-15 15:11:40|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|0
1655305910000|2022-06-15 15:11:50|||||||||1
1655305920000|2022-06-15 15:12:00|2382.5|2378.5|2383.5|2379.5|2383.5|2379.5|2382.5|2378.5|51
1655305930000|2022-06-15 15:12:10|||||||||1
1655305950000|2022-06-15 15:12:30|2383.6|2379.6|2384.5|2380.5|2384.5|2380.5|2383.6|2379.6|10
1655305980000|2022-06-15 15:13:00|2385.5|2381.5|2385.5|2381.5|2386.5|2382.5|2385.5|2381.5|4
1655306000000|2022-06-15 15:13:20|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2
1655306010000|2022-06-15 15:13:30|||||||||3
1655306030000|2022-06-15 15:13:50|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|0
1655306070000|2022-06-15 15:14:30|2384|2380|2385.5|2381.5|2385.5|2381.5|2383.5|2379.5|1
1655306090000|2022-06-15 15:14:50|||||||||7
1655306100000|2022-06-15 15:15:00|2384.5|2380.5|2384.5|2380.5|2385.5|2381.5|2384.5|2380.5|52
1655306110000|2022-06-15 15:15:10|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|1
1655306120000|2022-06-15 15:15:20|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1655306140000|2022-06-15 15:15:40|||||||||5
1655306170000|2022-06-15 15:16:10|||||||||4
1655306190000|2022-06-15 15:16:30|||||||||2
1655306200000|2022-06-15 15:16:40|||||||||3
1655306220000|2022-06-15 15:17:00|2385|2381|2385|2381|2385|2381|2385|2381|2
1655306230000|2022-06-15 15:17:10|2385.5|2381.5|2386.5|2382.5|2386.5|2382.5|2385.5|2381.5|8
1655306250000|2022-06-15 15:17:30|||||||||4
1655306260000|2022-06-15 15:17:40|||||||||2
1655306280000|2022-06-15 15:18:00|2384.5|2380.5|2383.5|2379.5|2384.5|2380.5|2383.5|2379.5|1
1655306290000|2022-06-15 15:18:10|2384|2380|2384|2380|2384.5|2380.5|2384|2380|0
1655306300000|2022-06-15 15:18:20|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|0
1655306320000|2022-06-15 15:18:40|||||||||3
1655306330000|2022-06-15 15:18:50|||||||||2
1655306380000|2022-06-15 15:19:40|2384|2380|2383.5|2379.5|2384|2380|2383.5|2379.5|2
1655306400000|2022-06-15 15:20:00|2384|2380|2384.5|2380.5|2384.5|2380.5|2384|2380|5
1655306420000|2022-06-15 15:20:20|||||||||4
1655306430000|2022-06-15 15:20:30|||||||||2
1655306440000|2022-06-15 15:20:40|2384|2380|2384|2380|2384|2380|2384|2380|0
1655306480000|2022-06-15 15:21:20|||||||||3
1655306490000|2022-06-15 15:21:30|||||||||25
1655306500000|2022-06-15 15:21:40|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2
1655306540000|2022-06-15 15:22:20|2382.5|2378.5|2382.5|2378.5|2383.5|2379.5|2382.5|2378.5|2
1655306550000|2022-06-15 15:22:30|||||||||5
1655306560000|2022-06-15 15:22:40|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|15
1655306580000|2022-06-15 15:23:00|||||||||8
1655306590000|2022-06-15 15:23:10|||||||||1
1655306620000|2022-06-15 15:23:40|||||||||3
1655306630000|2022-06-15 15:23:50|||||||||4
1655306640000|2022-06-15 15:24:00|2383|2379|2383.5|2379.5|2383.5|2379.5|2382.5|2378.5|4
1655306650000|2022-06-15 15:24:10|||||||||1
1655306690000|2022-06-15 15:24:50|||||||||1
1655306700000|2022-06-15 15:25:00|2383|2379|2383|2379|2383|2379|2383|2379|3
1655306710000|2022-06-15 15:25:10|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|1
1655306720000|2022-06-15 15:25:20|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1655306730000|2022-06-15 15:25:30|2384|2380|2383.5|2379.5|2384.5|2380.5|2383.5|2379.5|5
1655306750000|2022-06-15 15:25:50|2382|2378|2381.5|2377.5|2382|2378|2381.5|2377.5|10
1655306760000|2022-06-15 15:26:00|2382|2378|2382|2378|2382|2378|2382|2378|1
1655306780000|2022-06-15 15:26:20|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|5
1655306810000|2022-06-15 15:26:50|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|0
1655306830000|2022-06-15 15:27:10|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|1
1655306840000|2022-06-15 15:27:20|||||||||3
1655306850000|2022-06-15 15:27:30|||||||||6
1655306860000|2022-06-15 15:27:40|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|6
1655306870000|2022-06-15 15:27:50|||||||||1
1655306910000|2022-06-15 15:28:30|||||||||1
1655306930000|2022-06-15 15:28:50|||||||||4
1655306940000|2022-06-15 15:29:00|||||||||5
1655306960000|2022-06-15 15:29:20|||||||||8
1655306990000|2022-06-15 15:29:50|||||||||5
1655307000000|2022-06-15 15:30:00|2379.5|2375.5|2377.5|2373.5|2379.5|2375.5|2377.5|2373.5|12
1655307010000|2022-06-15 15:30:10|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|6
1655307040000|2022-06-15 15:30:40|2378|2374|2378|2374|2378|2374|2378|2374|3
1655307050000|2022-06-15 15:30:50|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|1
1655307080000|2022-06-15 15:31:20|||||||||3
1655307090000|2022-06-15 15:31:30|||||||||2
1655307100000|2022-06-15 15:31:40|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|0
1655307160000|2022-06-15 15:32:40|||||||||16
1655307170000|2022-06-15 15:32:50|||||||||1
1655307230000|2022-06-15 15:33:50|||||||||3
1655307250000|2022-06-15 15:34:10|2375.1|2371.1|2374.5|2370.5|2375.1|2371.1|2374.5|2370.5|2
1655307260000|2022-06-15 15:34:20|||||||||2
1655307270000|2022-06-15 15:34:30|2373.5|2369.5|2371.5|2367.5|2373.5|2369.5|2371.5|2367.5|1
1655307280000|2022-06-15 15:34:40|2371.6|2367.6|2373.5|2369.5|2373.5|2369.5|2371.6|2367.6|7
1655307290000|2022-06-15 15:34:50|||||||||1
1655307300000|2022-06-15 15:35:00|2372.5|2368.5|2371.5|2367.5|2372.5|2368.5|2371.5|2367.5|64
1655307310000|2022-06-15 15:35:10|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|7
1655307320000|2022-06-15 15:35:20|2372|2368|2372|2368|2372|2368|2372|2368|1
1655307330000|2022-06-15 15:35:30|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|1
1655307340000|2022-06-15 15:35:40|2374|2370|2373.5|2369.5|2374|2370|2373.5|2369.5|0
1655307360000|2022-06-15 15:36:00|||||||||9
1655307370000|2022-06-15 15:36:10|2374.5|2370.5|2373.5|2369.5|2374.5|2370.5|2373.5|2369.5|2
1655307390000|2022-06-15 15:36:30|||||||||3
1655307410000|2022-06-15 15:36:50|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2373.5|2369.5|3
1655307450000|2022-06-15 15:37:30|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655307460000|2022-06-15 15:37:40|2376|2372|2375.5|2371.5|2376|2372|2375.5|2371.5|0
1655307470000|2022-06-15 15:37:50|||||||||5
1655307500000|2022-06-15 15:38:20|2376.5|2372.5|2378.5|2374.5|2378.5|2374.5|2376.5|2372.5|2
1655307510000|2022-06-15 15:38:30|2378|2374|2378|2374|2378|2374|2378|2374|3
1655307520000|2022-06-15 15:38:40|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1655307530000|2022-06-15 15:38:50|||||||||1
1655307540000|2022-06-15 15:39:00|2376.5|2372.5|2377.5|2373.5|2377.5|2373.5|2376.5|2372.5|8
1655307550000|2022-06-15 15:39:10|2376.5|2372.5|2377.5|2373.5|2377.5|2373.5|2376.5|2372.5|5
1655307560000|2022-06-15 15:39:20|2377|2373|2377|2373|2377|2373|2377|2373|2
1655307570000|2022-06-15 15:39:30|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|4
1655307580000|2022-06-15 15:39:40|2375.6|2371.6|2375.5|2371.5|2375.6|2371.6|2375.5|2371.5|1
1655307620000|2022-06-15 15:40:20|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2375.5|2371.5|8
1655307630000|2022-06-15 15:40:30|||||||||1
1655307680000|2022-06-15 15:41:20|||||||||1
1655307690000|2022-06-15 15:41:30|2377.5|2373.5|2378.5|2374.5|2378.5|2374.5|2377.5|2373.5|2
1655307700000|2022-06-15 15:41:40|||||||||3
1655307720000|2022-06-15 15:42:00|2380|2376|2380|2376|2380|2376|2380|2376|0
1655307730000|2022-06-15 15:42:10|2380.5|2376.5|2381.5|2377.5|2381.5|2377.5|2380.5|2376.5|0
1655307740000|2022-06-15 15:42:20|||||||||2
1655307750000|2022-06-15 15:42:30|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|4
1655307770000|2022-06-15 15:42:50|2379|2375|2379|2375|2379|2375|2379|2375|3
1655307780000|2022-06-15 15:43:00|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|4
1655307800000|2022-06-15 15:43:20|2377|2373|2378|2374|2378|2374|2377|2373|1
1655307810000|2022-06-15 15:43:30|2378.5|2374.5|2378|2374|2378.5|2374.5|2378|2374|16
1655307820000|2022-06-15 15:43:40|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1655307830000|2022-06-15 15:43:50|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1655307840000|2022-06-15 15:44:00|2377|2373|2378|2374|2378|2374|2376.5|2372.5|12
1655307850000|2022-06-15 15:44:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|4
1655307870000|2022-06-15 15:44:30|2377.6|2373.6|2378.5|2374.5|2378.5|2374.5|2377.6|2373.6|1
1655307880000|2022-06-15 15:44:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1655307890000|2022-06-15 15:44:50|||||||||1
1655307920000|2022-06-15 15:45:20|2378.5|2374.5|2380|2376|2380|2376|2377.6|2373.6|7
1655307940000|2022-06-15 15:45:40|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|22
1655307960000|2022-06-15 15:46:00|2379.6|2375.6|2380.5|2376.5|2380.5|2376.5|2379.6|2375.6|4
1655307970000|2022-06-15 15:46:10|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|1
1655308000000|2022-06-15 15:46:40|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|8
1655308040000|2022-06-15 15:47:20|2378.1|2374.1|2377.5|2373.5|2378.1|2374.1|2377.5|2373.5|5
1655308050000|2022-06-15 15:47:30|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|0
1655308060000|2022-06-15 15:47:40|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|3
1655308070000|2022-06-15 15:47:50|2378.1|2374.1|2378.6|2374.6|2378.6|2374.6|2378.1|2374.1|1
1655308080000|2022-06-15 15:48:00|2379.5|2375.5|2380.5|2376.5|2380.5|2376.5|2379.1|2375.1|11
1655308090000|2022-06-15 15:48:10|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|3
1655308100000|2022-06-15 15:48:20|||||||||25
1655308110000|2022-06-15 15:48:30|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2
1655308120000|2022-06-15 15:48:40|2379.6|2375.6|2379.5|2375.5|2379.6|2375.6|2379.5|2375.5|2
1655308130000|2022-06-15 15:48:50|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2
1655308140000|2022-06-15 15:49:00|2378.1|2374.1|2377.6|2373.6|2378.1|2374.1|2377.5|2373.5|16
1655308150000|2022-06-15 15:49:10|2378.6|2374.6|2377.6|2373.6|2378.6|2374.6|2377.6|2373.6|22
1655308160000|2022-06-15 15:49:20|||||||||2
1655308170000|2022-06-15 15:49:30|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|1
1655308180000|2022-06-15 15:49:40|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|6
1655308190000|2022-06-15 15:49:50|||||||||4
1655308200000|2022-06-15 15:50:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655308220000|2022-06-15 15:50:20|2377|2373|2377.1|2373.1|2377.1|2373.1|2377|2373|3
1655308230000|2022-06-15 15:50:30|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|12
1655308240000|2022-06-15 15:50:40|2376.1|2372.1|2376.5|2372.5|2376.6|2372.6|2376.1|2372.1|3
1655308260000|2022-06-15 15:51:00|2376.1|2372.1|2375.6|2371.6|2376.1|2372.1|2375.6|2371.6|1
1655308300000|2022-06-15 15:51:40|2376|2372|2375.6|2371.6|2376.5|2372.5|2375.6|2371.6|2
1655308320000|2022-06-15 15:52:00|2376.5|2372.5|2375.6|2371.6|2376.5|2372.5|2375.6|2371.6|1
1655308330000|2022-06-15 15:52:10|||||||||3
1655308340000|2022-06-15 15:52:20|2375.5|2371.5|2375.6|2371.6|2375.6|2371.6|2375.5|2371.5|1
1655308390000|2022-06-15 15:53:10|2375.5|2371.5|2375.6|2371.6|2375.6|2371.6|2375.5|2371.5|0
1655308400000|2022-06-15 15:53:20|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655308410000|2022-06-15 15:53:30|||||||||3
1655308450000|2022-06-15 15:54:10|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655308480000|2022-06-15 15:54:40|||||||||3
1655308490000|2022-06-15 15:54:50|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2
1655308510000|2022-06-15 15:55:10|2373.5|2369.5|2372.6|2368.6|2373.5|2369.5|2372.6|2368.6|1
1655308530000|2022-06-15 15:55:30|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1655308540000|2022-06-15 15:55:40|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.5|2367.5|1
1655308560000|2022-06-15 15:56:00|2371.5|2367.5|2371.5|2367.5|2371.6|2367.6|2371.5|2367.5|3
1655308570000|2022-06-15 15:56:10|2371.6|2367.6|2371.5|2367.5|2371.6|2367.6|2371.5|2367.5|0
1655308580000|2022-06-15 15:56:20|||||||||1
1655308610000|2022-06-15 15:56:50|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|0
1655308620000|2022-06-15 15:57:00|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2
1655308630000|2022-06-15 15:57:10|2373|2369|2373|2369|2373|2369|2373|2369|3
1655308640000|2022-06-15 15:57:20|||||||||2
1655308650000|2022-06-15 15:57:30|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|0
1655308710000|2022-06-15 15:58:30|||||||||5
1655308780000|2022-06-15 15:59:40|||||||||1
1655308800000|2022-06-15 16:00:00|||||||||3
1655308850000|2022-06-15 16:00:50|||||||||2
1655308860000|2022-06-15 16:01:00|||||||||3
1655308920000|2022-06-15 16:02:00|||||||||2
1655308940000|2022-06-15 16:02:20|||||||||3
1655308950000|2022-06-15 16:02:30|2374.5|2370.5|2375.5|2371.5|2375.5|2371.5|2374.5|2370.5|8
1655308960000|2022-06-15 16:02:40|||||||||5
1655309020000|2022-06-15 16:03:40|||||||||3
1655309030000|2022-06-15 16:03:50|||||||||1
1655309070000|2022-06-15 16:04:30|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655309080000|2022-06-15 16:04:40|||||||||1
1655309100000|2022-06-15 16:05:00|||||||||3
1655309170000|2022-06-15 16:06:10|||||||||3
1655309230000|2022-06-15 16:07:10|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655309240000|2022-06-15 16:07:20|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|3
1655309320000|2022-06-15 16:08:40|||||||||1
1655309330000|2022-06-15 16:08:50|||||||||3
1655309340000|2022-06-15 16:09:00|||||||||1
1655309380000|2022-06-15 16:09:40|||||||||3
1655309390000|2022-06-15 16:09:50|||||||||1
1655309400000|2022-06-15 16:10:00|||||||||3
1655309430000|2022-06-15 16:10:30|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2
1655309440000|2022-06-15 16:10:40|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|0
1655309460000|2022-06-15 16:11:00|2376.6|2372.6|2377.5|2373.5|2377.5|2373.5|2376.6|2372.6|16
1655309470000|2022-06-15 16:11:10|||||||||2
1655309480000|2022-06-15 16:11:20|||||||||7
1655309490000|2022-06-15 16:11:30|||||||||1
1655309550000|2022-06-15 16:12:30|||||||||3
1655309580000|2022-06-15 16:13:00|2377|2373|2376.5|2372.5|2377|2373|2376.5|2372.5|3
1655309600000|2022-06-15 16:13:20|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655309610000|2022-06-15 16:13:30|2376|2372|2376|2372|2376|2372|2376|2372|0
1655309630000|2022-06-15 16:13:50|||||||||3
1655309650000|2022-06-15 16:14:10|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655309670000|2022-06-15 16:14:30|||||||||2
1655309680000|2022-06-15 16:14:40|||||||||1
1655309700000|2022-06-15 16:15:00|||||||||3
1655309730000|2022-06-15 16:15:30|||||||||1
1655309780000|2022-06-15 16:16:20|||||||||4
1655309840000|2022-06-15 16:17:20|||||||||1
1655309850000|2022-06-15 16:17:30|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|1
1655309860000|2022-06-15 16:17:40|||||||||3
1655309870000|2022-06-15 16:17:50|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|1
1655309880000|2022-06-15 16:18:00|2370.6|2366.6|2371.5|2367.5|2371.5|2367.5|2370.6|2366.6|0
1655309890000|2022-06-15 16:18:10|2372|2368|2371|2367|2372|2368|2371|2367|1
1655309900000|2022-06-15 16:18:20|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1655309940000|2022-06-15 16:19:00|||||||||3
1655309960000|2022-06-15 16:19:20|2371|2367|2371|2367|2371|2367|2371|2367|0
1655309970000|2022-06-15 16:19:30|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1655309990000|2022-06-15 16:19:50|2372.5|2368.5|2373|2369|2373|2369|2372.5|2368.5|3
1655310010000|2022-06-15 16:20:10|||||||||3
1655310050000|2022-06-15 16:20:50|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|0
1655310060000|2022-06-15 16:21:00|2373|2369|2373|2369|2373|2369|2373|2369|0
1655310080000|2022-06-15 16:21:20|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|1
1655310090000|2022-06-15 16:21:30|2374|2370|2373|2369|2374|2370|2373|2369|0
1655310100000|2022-06-15 16:21:40|||||||||3
1655310120000|2022-06-15 16:22:00|||||||||1
1655310130000|2022-06-15 16:22:10|||||||||1
1655310170000|2022-06-15 16:22:50|||||||||3
1655310190000|2022-06-15 16:23:10|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1655310240000|2022-06-15 16:24:00|2373|2369|2374.5|2370.5|2374.5|2370.5|2373|2369|4
1655310270000|2022-06-15 16:24:30|||||||||1
1655310310000|2022-06-15 16:25:10|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655310320000|2022-06-15 16:25:20|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|6
1655310340000|2022-06-15 16:25:40|2374|2370|2374|2370|2374|2370|2374|2370|0
1655310390000|2022-06-15 16:26:30|||||||||3
1655310430000|2022-06-15 16:27:10|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|0
1655310440000|2022-06-15 16:27:20|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|3
1655310450000|2022-06-15 16:27:30|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|1
1655310460000|2022-06-15 16:27:40|2374|2370|2374|2370|2374|2370|2374|2370|0
1655310470000|2022-06-15 16:27:50|||||||||3
1655310510000|2022-06-15 16:28:30|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655310520000|2022-06-15 16:28:40|2374.6|2370.6|2374.6|2370.6|2375.5|2371.5|2374.5|2370.5|3
1655310530000|2022-06-15 16:28:50|2374.5|2370.5|2374.6|2370.6|2374.6|2370.6|2374.5|2370.5|1
1655310540000|2022-06-15 16:29:00|||||||||3
1655310590000|2022-06-15 16:29:50|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655310600000|2022-06-15 16:30:00|2375|2371|2375|2371|2375|2371|2375|2371|1
1655310620000|2022-06-15 16:30:20|||||||||3
1655310640000|2022-06-15 16:30:40|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|5
1655310690000|2022-06-15 16:31:30|||||||||3
1655310700000|2022-06-15 16:31:40|||||||||3
1655310750000|2022-06-15 16:32:30|2375.1|2371.1|2374.5|2370.5|2375.1|2371.1|2374.5|2370.5|2
1655310780000|2022-06-15 16:33:00|||||||||2
1655310800000|2022-06-15 16:33:20|||||||||3
1655310870000|2022-06-15 16:34:30|2373.5|2369.5|2374.5|2370.5|2374.5|2370.5|2373.5|2369.5|6
1655310880000|2022-06-15 16:34:40|2374|2370|2374.5|2370.5|2374.5|2370.5|2373.5|2369.5|0
1655310910000|2022-06-15 16:35:10|||||||||4
1655310940000|2022-06-15 16:35:40|2375.5|2371.5|2375|2371|2375.5|2371.5|2375|2371|0
1655310950000|2022-06-15 16:35:50|2375.5|2371.5|2374.5|2370.5|2375.5|2371.5|2374.5|2370.5|4
1655310970000|2022-06-15 16:36:10|2373.5|2369.5|2374.5|2370.5|2374.5|2370.5|2373.5|2369.5|0
1655310980000|2022-06-15 16:36:20|||||||||1
1655311000000|2022-06-15 16:36:40|2375.5|2371.5|2375|2371|2375.5|2371.5|2375|2371|0
1655311020000|2022-06-15 16:37:00|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655311030000|2022-06-15 16:37:10|2375|2371|2375|2371|2375|2371|2375|2371|3
1655311060000|2022-06-15 16:37:40|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655311080000|2022-06-15 16:38:00|2375|2371|2375.5|2371.5|2375.5|2371.5|2375|2371|1
1655311100000|2022-06-15 16:38:20|||||||||4
1655311170000|2022-06-15 16:39:30|||||||||5
1655311190000|2022-06-15 16:39:50|||||||||3
1655311200000|2022-06-15 16:40:00|||||||||2
1655311230000|2022-06-15 16:40:30|2375|2371|2375|2371|2375|2371|2375|2371|4
1655311260000|2022-06-15 16:41:00|||||||||3
1655311270000|2022-06-15 16:41:10|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|3
1655311280000|2022-06-15 16:41:20|||||||||2
1655311310000|2022-06-15 16:41:50|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655311320000|2022-06-15 16:42:00|2375|2371|2375|2371|2375|2371|2375|2371|0
1655311330000|2022-06-15 16:42:10|||||||||3
1655311340000|2022-06-15 16:42:20|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|1
1655311380000|2022-06-15 16:43:00|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|1
1655311410000|2022-06-15 16:43:30|||||||||4
1655311430000|2022-06-15 16:43:50|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655311480000|2022-06-15 16:44:40|||||||||3
1655311510000|2022-06-15 16:45:10|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|1
1655311520000|2022-06-15 16:45:20|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1655311560000|2022-06-15 16:46:00|2373.5|2369.5|2374|2370|2374|2370|2373.5|2369.5|1
1655311570000|2022-06-15 16:46:10|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|3
1655311620000|2022-06-15 16:47:00|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|0
1655311640000|2022-06-15 16:47:20|||||||||3
1655311660000|2022-06-15 16:47:40|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|1
1655311710000|2022-06-15 16:48:30|||||||||3
1655311800000|2022-06-15 16:50:00|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|4
1655311810000|2022-06-15 16:50:10|||||||||1
1655311840000|2022-06-15 16:50:40|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655311850000|2022-06-15 16:50:50|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2
1655311870000|2022-06-15 16:51:10|2374.6|2370.6|2375|2371|2375|2371|2374.5|2370.5|3
1655311880000|2022-06-15 16:51:20|2374.5|2370.5|2375.5|2371.5|2375.5|2371.5|2374.5|2370.5|1
1655311920000|2022-06-15 16:52:00|||||||||1
1655311950000|2022-06-15 16:52:30|||||||||3
1655311970000|2022-06-15 16:52:50|2375.6|2371.6|2375.5|2371.5|2375.6|2371.6|2375.5|2371.5|3
1655311980000|2022-06-15 16:53:00|2375.6|2371.6|2375.5|2371.5|2376.5|2372.5|2375.5|2371.5|8
1655311990000|2022-06-15 16:53:10|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655312020000|2022-06-15 16:53:40|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|5
1655312090000|2022-06-15 16:54:50|||||||||1
1655312100000|2022-06-15 16:55:00|||||||||3
1655312110000|2022-06-15 16:55:10|2375.6|2371.6|2376.5|2372.5|2376.5|2372.5|2375.6|2371.6|0
1655312120000|2022-06-15 16:55:20|||||||||1
1655312130000|2022-06-15 16:55:30|||||||||3
1655312150000|2022-06-15 16:55:50|||||||||1
1655312160000|2022-06-15 16:56:00|2377|2373|2376.5|2372.5|2377|2373|2376.5|2372.5|30
1655312180000|2022-06-15 16:56:20|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|4
1655312190000|2022-06-15 16:56:30|2376|2372|2376|2372|2376|2372|2376|2372|1
1655312210000|2022-06-15 16:56:50|2376.1|2372.1|2376.5|2372.5|2376.5|2372.5|2376.1|2372.1|2
1655312220000|2022-06-15 16:57:00|2376|2372|2376|2372|2376|2372|2376|2372|0
1655312250000|2022-06-15 16:57:30|||||||||3
1655312280000|2022-06-15 16:58:00|||||||||2
1655312290000|2022-06-15 16:58:10|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655312300000|2022-06-15 16:58:20|2375|2371|2375|2371|2375|2371|2375|2371|7
1655312310000|2022-06-15 16:58:30|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1655312320000|2022-06-15 16:58:40|2374.6|2370.6|2374.5|2370.5|2374.6|2370.6|2374.5|2370.5|1
1655312330000|2022-06-15 16:58:50|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|3
1655312360000|2022-06-15 16:59:20|||||||||2
1655312380000|2022-06-15 16:59:40|2373|2369|2373|2369|2373|2369|2373|2369|0
1655312400000|2022-06-15 17:00:00|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|3
1655312410000|2022-06-15 17:00:10|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1655312420000|2022-06-15 17:00:20|2372|2368|2372|2368|2372|2368|2372|2368|0
1655312430000|2022-06-15 17:00:30|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1655312450000|2022-06-15 17:00:50|2372|2368|2371|2367|2372|2368|2371|2367|0
1655312460000|2022-06-15 17:01:00|2371.1|2367.1|2371.5|2367.5|2371.5|2367.5|2371.1|2367.1|0
1655312470000|2022-06-15 17:01:10|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|0
1655312480000|2022-06-15 17:01:20|2371|2367|2371|2367|2371.5|2367.5|2371|2367|3
1655312520000|2022-06-15 17:02:00|2370.5|2366.5|2371|2367|2371|2367|2370.5|2366.5|0
1655312530000|2022-06-15 17:02:10|2370.5|2366.5|2371|2367|2371|2367|2370.5|2366.5|0
1655312550000|2022-06-15 17:02:30|||||||||3
1655312560000|2022-06-15 17:02:40|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|0
1655312610000|2022-06-15 17:03:30|2371|2367|2372|2368|2372|2368|2371|2367|0
1655312620000|2022-06-15 17:03:40|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1655312630000|2022-06-15 17:03:50|||||||||1
1655312640000|2022-06-15 17:04:00|2372|2368|2373|2369|2373|2369|2372|2368|3
1655312650000|2022-06-15 17:04:10|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372|2368|0
1655312670000|2022-06-15 17:04:30|2373|2369|2373|2369|2373|2369|2373|2369|0
1655312710000|2022-06-15 17:05:10|||||||||3
1655312730000|2022-06-15 17:05:30|2373.1|2369.1|2373|2369|2373.1|2369.1|2373|2369|0
1655312740000|2022-06-15 17:05:40|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|0
1655312760000|2022-06-15 17:06:00|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|0
1655312770000|2022-06-15 17:06:10|||||||||1
1655312790000|2022-06-15 17:06:30|||||||||3
1655312840000|2022-06-15 17:07:20|||||||||1
1655312870000|2022-06-15 17:07:50|||||||||3
1655312880000|2022-06-15 17:08:00|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2373.6|2369.6|0
1655312940000|2022-06-15 17:09:00|||||||||3
1655312950000|2022-06-15 17:09:10|2373.6|2369.6|2374.1|2370.1|2374.1|2370.1|2373.6|2369.6|0
1655313010000|2022-06-15 17:10:10|||||||||3
1655313030000|2022-06-15 17:10:30|2373.6|2369.6|2374.1|2370.1|2374.1|2370.1|2373.6|2369.6|0
1655313040000|2022-06-15 17:10:40|2375|2371|2375|2371|2375|2371|2375|2371|1
1655313050000|2022-06-15 17:10:50|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375|2371|0
1655313070000|2022-06-15 17:11:10|2375|2371|2375|2371|2375|2371|2375|2371|0
1655313090000|2022-06-15 17:11:30|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|3
1655313130000|2022-06-15 17:12:10|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655313140000|2022-06-15 17:12:20|2374|2370|2374|2370|2374|2370|2374|2370|0
1655313150000|2022-06-15 17:12:30|2374.1|2370.1|2374|2370|2374.1|2370.1|2374|2370|0
1655313210000|2022-06-15 17:13:30|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|0
1655313220000|2022-06-15 17:13:40|||||||||3
1655313260000|2022-06-15 17:14:20|2374|2370|2373.6|2369.6|2374|2370|2373.6|2369.6|0
1655313270000|2022-06-15 17:14:30|2374|2370|2374|2370|2374|2370|2374|2370|0
1655313290000|2022-06-15 17:14:50|2374.1|2370.1|2374|2370|2374.1|2370.1|2374|2370|0
1655313340000|2022-06-15 17:15:40|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655313370000|2022-06-15 17:16:10|||||||||3
1655313450000|2022-06-15 17:17:30|2374.6|2370.6|2375|2371|2375.1|2371.1|2374.6|2370.6|3
1655313460000|2022-06-15 17:17:40|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655313490000|2022-06-15 17:18:10|2374.5|2370.5|2374.1|2370.1|2374.5|2370.5|2374.1|2370.1|0
1655313520000|2022-06-15 17:18:40|2374|2370|2374.1|2370.1|2374.1|2370.1|2374|2370|1
1655313530000|2022-06-15 17:18:50|2374|2370|2374|2370|2374|2370|2374|2370|1
1655313560000|2022-06-15 17:19:20|2373.5|2369.5|2373.6|2369.6|2373.6|2369.6|2373.5|2369.5|1
1655313570000|2022-06-15 17:19:30|2374|2370|2373.5|2369.5|2374|2370|2373.5|2369.5|0
1655313590000|2022-06-15 17:19:50|||||||||4
1655313630000|2022-06-15 17:20:30|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|3
1655313640000|2022-06-15 17:20:40|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|0
1655313660000|2022-06-15 17:21:00|2374|2370|2374|2370|2374|2370|2374|2370|0
1655313730000|2022-06-15 17:22:10|2375.5|2371.5|2375.5|2371.5|2375.6|2371.6|2375.5|2371.5|3
1655313740000|2022-06-15 17:22:20|2375.6|2371.6|2374.6|2370.6|2375.6|2371.6|2374.6|2370.6|0
1655313750000|2022-06-15 17:22:30|2375|2371|2375.1|2371.1|2375.1|2371.1|2375|2371|0
1655313760000|2022-06-15 17:22:40|||||||||2
1655313790000|2022-06-15 17:23:10|2375|2371|2375|2371|2375|2371|2375|2371|0
1655313820000|2022-06-15 17:23:40|2375.1|2371.1|2374.6|2370.6|2375.1|2371.1|2374.1|2370.1|1
1655313830000|2022-06-15 17:23:50|2374.5|2370.5|2373.6|2369.6|2374.5|2370.5|2373.1|2369.1|0
1655313840000|2022-06-15 17:24:00|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|0
1655313850000|2022-06-15 17:24:10|2372.6|2368.6|2374.6|2370.6|2374.6|2370.6|2372.6|2368.6|0
1655313860000|2022-06-15 17:24:20|2375.6|2371.6|2375.1|2371.1|2375.6|2371.6|2375.1|2371.1|5
1655313870000|2022-06-15 17:24:30|2374.6|2370.6|2374.1|2370.1|2374.6|2370.6|2374.1|2370.1|1
1655313880000|2022-06-15 17:24:40|2373.6|2369.6|2374.1|2370.1|2374.1|2370.1|2373.6|2369.6|0
1655313890000|2022-06-15 17:24:50|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1655313920000|2022-06-15 17:25:20|||||||||1
1655313950000|2022-06-15 17:25:50|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|0
1655313960000|2022-06-15 17:26:00|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|3
1655313970000|2022-06-15 17:26:10|2374|2370|2373.6|2369.6|2374|2370|2373.6|2369.6|1
1655314000000|2022-06-15 17:26:40|||||||||3
1655314040000|2022-06-15 17:27:20|||||||||2
1655314050000|2022-06-15 17:27:30|2374.1|2370.1|2374.6|2370.6|2374.6|2370.6|2374.1|2370.1|1
1655314060000|2022-06-15 17:27:40|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375|2371|0
1655314080000|2022-06-15 17:28:00|2375|2371|2374.6|2370.6|2375|2371|2374.6|2370.6|0
1655314090000|2022-06-15 17:28:10|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1655314100000|2022-06-15 17:28:20|2374.6|2370.6|2374.6|2370.6|2375.6|2371.6|2374.6|2370.6|0
1655314110000|2022-06-15 17:28:30|2375.1|2371.1|2373.6|2369.6|2375.1|2371.1|2373.6|2369.6|0
1655314120000|2022-06-15 17:28:40|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1655314140000|2022-06-15 17:29:00|2374.6|2370.6|2375.6|2371.6|2375.6|2371.6|2374.1|2370.1|65
1655314150000|2022-06-15 17:29:10|2374.6|2370.6|2374.6|2370.6|2375.6|2371.6|2374.6|2370.6|4
1655314170000|2022-06-15 17:29:30|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1655314190000|2022-06-15 17:29:50|2375.1|2371.1|2374.6|2370.6|2375.1|2371.1|2374.6|2370.6|3
1655369100000|2022-06-16 08:45:00|2369.6|2365.6|2369.1|2365.1|2369.6|2365.6|2368.6|2364.6|14
1655369110000|2022-06-16 08:45:10|2369|2365|2370|2366|2370|2366|2369|2365|17
1655369130000|2022-06-16 08:45:30|||||||||5
1655369140000|2022-06-16 08:45:40|2371.1|2367.1|2370|2366|2371.1|2367.1|2370|2366|6
1655369150000|2022-06-16 08:45:50|2369.5|2365.5|2370|2366|2370|2366|2369.5|2365.5|6
1655369160000|2022-06-16 08:46:00|2370.1|2366.1|2370.5|2366.5|2370.5|2366.5|2370.1|2366.1|4
1655369170000|2022-06-16 08:46:10|||||||||1
1655369180000|2022-06-16 08:46:20|2370|2366|2370|2366|2370|2366|2370|2366|0
1655369210000|2022-06-16 08:46:50|2371|2367|2371|2367|2371.1|2367.1|2371|2367|11
1655369220000|2022-06-16 08:47:00|2371.1|2367.1|2372|2368|2372|2368|2371.1|2367.1|1
1655369230000|2022-06-16 08:47:10|2372.5|2368.5|2373|2369|2373|2369|2372.5|2368.5|5
1655369250000|2022-06-16 08:47:30|2374|2370|2373.5|2369.5|2374|2370|2373.5|2369.5|3
1655369260000|2022-06-16 08:47:40|2374|2370|2374|2370|2374|2370|2374|2370|5
1655369270000|2022-06-16 08:47:50|2373|2369|2373|2369|2373|2369|2373|2369|8
1655369280000|2022-06-16 08:48:00|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|36
1655369290000|2022-06-16 08:48:10|2373|2369|2374|2370|2374|2370|2373|2369|2
1655369300000|2022-06-16 08:48:20|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|0
1655369350000|2022-06-16 08:49:10|2372|2368|2371|2367|2372|2368|2371|2367|6
1655369380000|2022-06-16 08:49:40|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|4
1655369390000|2022-06-16 08:49:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2
1655369400000|2022-06-16 08:50:00|2371.5|2367.5|2371.6|2367.6|2371.6|2367.6|2371.5|2367.5|1
1655369430000|2022-06-16 08:50:30|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1655369480000|2022-06-16 08:51:20|2371.5|2367.5|2371.1|2367.1|2371.5|2367.5|2371.1|2367.1|1
1655369490000|2022-06-16 08:51:30|2369.6|2365.6|2370.1|2366.1|2370.1|2366.1|2369.6|2365.6|9
1655369500000|2022-06-16 08:51:40|2369|2365|2369.1|2365.1|2369.1|2365.1|2369|2365|1
1655369520000|2022-06-16 08:52:00|||||||||1
1655369550000|2022-06-16 08:52:30|||||||||1
1655369570000|2022-06-16 08:52:50|2370.5|2366.5|2370.6|2366.6|2370.6|2366.6|2370.5|2366.5|5
1655369580000|2022-06-16 08:53:00|||||||||1
1655369590000|2022-06-16 08:53:10|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1655369620000|2022-06-16 08:53:40|2372|2368|2372|2368|2372|2368|2372|2368|0
1655369630000|2022-06-16 08:53:50|2372.1|2368.1|2373.6|2369.6|2373.6|2369.6|2372.1|2368.1|7
1655369640000|2022-06-16 08:54:00|2373.1|2369.1|2372.1|2368.1|2373.1|2369.1|2372.1|2368.1|2
1655369670000|2022-06-16 08:54:30|2373|2369|2373.1|2369.1|2373.1|2369.1|2373|2369|3
1655369700000|2022-06-16 08:55:00|2373.6|2369.6|2371.6|2367.6|2373.6|2369.6|2371.6|2367.6|6
1655369770000|2022-06-16 08:56:10|||||||||1
1655369780000|2022-06-16 08:56:20|2372.1|2368.1|2372.6|2368.6|2372.6|2368.6|2372.1|2368.1|2
1655369790000|2022-06-16 08:56:30|||||||||2
1655369800000|2022-06-16 08:56:40|||||||||1
1655369810000|2022-06-16 08:56:50|||||||||1
1655369820000|2022-06-16 08:57:00|||||||||1
1655369830000|2022-06-16 08:57:10|2373|2369|2373.5|2369.5|2373.5|2369.5|2373|2369|4
1655369870000|2022-06-16 08:57:50|2373.1|2369.1|2373|2369|2373.1|2369.1|2373|2369|0
1655369880000|2022-06-16 08:58:00|2373.1|2369.1|2373.5|2369.5|2373.5|2369.5|2373.1|2369.1|1
1655369910000|2022-06-16 08:58:30|2374.1|2370.1|2374.5|2370.5|2374.5|2370.5|2374.1|2370.1|2
1655369920000|2022-06-16 08:58:40|2374.1|2370.1|2374.1|2370.1|2374.5|2370.5|2374.1|2370.1|4
1655369960000|2022-06-16 08:59:20|2373|2369|2373|2369|2373|2369|2373|2369|1
1655369970000|2022-06-16 08:59:30|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|1
1655370000000|2022-06-16 09:00:00|2371.6|2367.6|2372.5|2368.5|2373|2369|2371.5|2367.5|8
1655370040000|2022-06-16 09:00:40|2373|2369|2372.5|2368.5|2373|2369|2372.5|2368.5|3
1655370070000|2022-06-16 09:01:10|2372.6|2368.6|2372.5|2368.5|2372.6|2368.6|2372.5|2368.5|2
1655370080000|2022-06-16 09:01:20|||||||||1
1655370100000|2022-06-16 09:01:40|2372|2368|2372|2368|2372.5|2368.5|2371.5|2367.5|42
1655370110000|2022-06-16 09:01:50|2371|2367|2372|2368|2372|2368|2371|2367|10
1655370120000|2022-06-16 09:02:00|2373|2369|2373|2369|2373|2369|2373|2369|7
1655370130000|2022-06-16 09:02:10|2373.1|2369.1|2374|2370|2374.5|2370.5|2373.1|2369.1|1
1655370150000|2022-06-16 09:02:30|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|0
1655370170000|2022-06-16 09:02:50|||||||||1
1655370180000|2022-06-16 09:03:00|||||||||2
1655370190000|2022-06-16 09:03:10|2374.6|2370.6|2374.6|2370.6|2376.1|2372.1|2374.5|2370.5|27
1655370200000|2022-06-16 09:03:20|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|3
1655370210000|2022-06-16 09:03:30|2374.6|2370.6|2374.5|2370.5|2374.6|2370.6|2374.5|2370.5|1
1655370220000|2022-06-16 09:03:40|2374.6|2370.6|2375.1|2371.1|2375.1|2371.1|2374.6|2370.6|13
1655370230000|2022-06-16 09:03:50|||||||||1
1655370240000|2022-06-16 09:04:00|2374.6|2370.6|2375.1|2371.1|2375.1|2371.1|2374.6|2370.6|1
1655370300000|2022-06-16 09:05:00|2374.1|2370.1|2374.1|2370.1|2375.1|2371.1|2374.1|2370.1|5
1655370310000|2022-06-16 09:05:10|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1655370320000|2022-06-16 09:05:20|2373.6|2369.6|2373.1|2369.1|2374.1|2370.1|2373.1|2369.1|1
1655370330000|2022-06-16 09:05:30|2373.5|2369.5|2373.6|2369.6|2373.6|2369.6|2373.1|2369.1|0
1655370340000|2022-06-16 09:05:40|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|0
1655370350000|2022-06-16 09:05:50|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|1
1655370360000|2022-06-16 09:06:00|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2
1655370380000|2022-06-16 09:06:20|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|7
1655370390000|2022-06-16 09:06:30|2372.6|2368.6|2372.6|2368.6|2373.1|2369.1|2372.6|2368.6|1
1655370420000|2022-06-16 09:07:00|2373|2369|2373.1|2369.1|2373.1|2369.1|2373|2369|1
1655370520000|2022-06-16 09:08:40|2372.6|2368.6|2372.5|2368.5|2373.1|2369.1|2372.5|2368.5|20
1655370530000|2022-06-16 09:08:50|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|0
1655370540000|2022-06-16 09:09:00|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1655370550000|2022-06-16 09:09:10|2371.6|2367.6|2372.1|2368.1|2372.1|2368.1|2371.6|2367.6|0
1655370610000|2022-06-16 09:10:10|2372|2368|2372.1|2368.1|2372.1|2368.1|2371.5|2367.5|1
1655370650000|2022-06-16 09:10:50|2371.6|2367.6|2373.1|2369.1|2373.1|2369.1|2371.6|2367.6|12
1655370750000|2022-06-16 09:12:30|2372.6|2368.6|2372.6|2368.6|2373.1|2369.1|2372.6|2368.6|10
1655370760000|2022-06-16 09:12:40|2373.1|2369.1|2372.6|2368.6|2373.1|2369.1|2372.1|2368.1|3
1655370770000|2022-06-16 09:12:50|2372.5|2368.5|2372.6|2368.6|2372.6|2368.6|2372.1|2368.1|1
1655370790000|2022-06-16 09:13:10|2373|2369|2372.6|2368.6|2373|2369|2372.6|2368.6|1
1655370800000|2022-06-16 09:13:20|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1655370850000|2022-06-16 09:14:10|||||||||1
1655370890000|2022-06-16 09:14:50|||||||||1
1655370910000|2022-06-16 09:15:10|2372|2368|2371.1|2367.1|2372|2368|2371.1|2367.1|1
1655370920000|2022-06-16 09:15:20|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|0
1655370940000|2022-06-16 09:15:40|2372.1|2368.1|2372.1|2368.1|2372.6|2368.6|2372.1|2368.1|9
1655370960000|2022-06-16 09:16:00|2372|2368|2371.6|2367.6|2372|2368|2371.6|2367.6|14
1655371130000|2022-06-16 09:18:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1655371170000|2022-06-16 09:19:30|||||||||1
1655371180000|2022-06-16 09:19:40|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|1
1655371200000|2022-06-16 09:20:00|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1655371260000|2022-06-16 09:21:00|||||||||5
1655371320000|2022-06-16 09:22:00|2371.6|2367.6|2372.1|2368.1|2372.1|2368.1|2371.6|2367.6|15
1655371350000|2022-06-16 09:22:30|2370.6|2366.6|2371.1|2367.1|2371.1|2367.1|2370.6|2366.6|8
1655371380000|2022-06-16 09:23:00|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|1
1655371410000|2022-06-16 09:23:30|||||||||3
1655371440000|2022-06-16 09:24:00|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|1
1655371450000|2022-06-16 09:24:10|2370.1|2366.1|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|2
1655371600000|2022-06-16 09:26:40|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|1
1655371670000|2022-06-16 09:27:50|||||||||1
1655371770000|2022-06-16 09:29:30|2370.6|2366.6|2370.6|2366.6|2371.1|2367.1|2370.6|2366.6|1
1655371800000|2022-06-16 09:30:00|2371.1|2367.1|2371.6|2367.6|2371.6|2367.6|2371.1|2367.1|7
1655371810000|2022-06-16 09:30:10|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1655371860000|2022-06-16 09:31:00|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2370.6|2366.6|8
1655371870000|2022-06-16 09:31:10|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|4
1655371880000|2022-06-16 09:31:20|||||||||2
1655371890000|2022-06-16 09:31:30|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1655371910000|2022-06-16 09:31:50|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|9
1655371960000|2022-06-16 09:32:40|2372.1|2368.1|2371.6|2367.6|2372.1|2368.1|2371.6|2367.6|1
1655371970000|2022-06-16 09:32:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1655371980000|2022-06-16 09:33:00|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|1
1655371990000|2022-06-16 09:33:10|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1655372000000|2022-06-16 09:33:20|2369.6|2365.6|2370.1|2366.1|2370.1|2366.1|2369.6|2365.6|10
1655372030000|2022-06-16 09:33:50|2369.1|2365.1|2368.6|2364.6|2369.1|2365.1|2368.6|2364.6|50
1655372040000|2022-06-16 09:34:00|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|1
1655372070000|2022-06-16 09:34:30|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|7
1655372100000|2022-06-16 09:35:00|2367.6|2363.6|2368.1|2364.1|2368.1|2364.1|2367.6|2363.6|97
1655372110000|2022-06-16 09:35:10|2367.1|2363.1|2364.6|2360.6|2367.1|2363.1|2364.6|2360.6|23
1655372220000|2022-06-16 09:37:00|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|12
1655372310000|2022-06-16 09:38:30|||||||||1
1655372320000|2022-06-16 09:38:40|||||||||1
1655372340000|2022-06-16 09:39:00|2364.1|2360.1|2363.6|2359.6|2364.1|2360.1|2363.6|2359.6|5
1655372360000|2022-06-16 09:39:20|2363.1|2359.1|2362.6|2358.6|2363.6|2359.6|2362.6|2358.6|5
1655372400000|2022-06-16 09:40:00|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|13
1655372480000|2022-06-16 09:41:20|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|3
1655372490000|2022-06-16 09:41:30|||||||||204
1655372500000|2022-06-16 09:41:40|||||||||3
1655372600000|2022-06-16 09:43:20|2363.1|2359.1|2362.6|2358.6|2363.1|2359.1|2362.6|2358.6|4
1655372630000|2022-06-16 09:43:50|2364.1|2360.1|2364.6|2360.6|2364.6|2360.6|2364.1|2360.1|9
1655372680000|2022-06-16 09:44:40|||||||||1
1655372700000|2022-06-16 09:45:00|2366.1|2362.1|2366.6|2362.6|2366.6|2362.6|2366.1|2362.1|1
1655372750000|2022-06-16 09:45:50|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|1
1655372830000|2022-06-16 09:47:10|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|0
1655372860000|2022-06-16 09:47:40|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|1
1655372890000|2022-06-16 09:48:10|2368.1|2364.1|2368.6|2364.6|2368.6|2364.6|2368.1|2364.1|1
1655372960000|2022-06-16 09:49:20|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|0
1655373070000|2022-06-16 09:51:10|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|3
1655373110000|2022-06-16 09:51:50|||||||||1
1655373130000|2022-06-16 09:52:10|||||||||1
1655373170000|2022-06-16 09:52:50|||||||||1
1655373180000|2022-06-16 09:53:00|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|11
1655373200000|2022-06-16 09:53:20|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|3
1655373270000|2022-06-16 09:54:30|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2
1655373300000|2022-06-16 09:55:00|2367.6|2363.6|2368.1|2364.1|2368.1|2364.1|2367.6|2363.6|4
1655373420000|2022-06-16 09:57:00|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|6
1655373440000|2022-06-16 09:57:20|2367.1|2363.1|2367.6|2363.6|2368.1|2364.1|2367.1|2363.1|1
1655373470000|2022-06-16 09:57:50|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|6
1655373480000|2022-06-16 09:58:00|2369.1|2365.1|2368.1|2364.1|2369.1|2365.1|2368.1|2364.1|12
1655373490000|2022-06-16 09:58:10|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|3
1655373500000|2022-06-16 09:58:20|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|6
1655373590000|2022-06-16 09:59:50|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2
1655373610000|2022-06-16 10:00:10|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|0
1655373630000|2022-06-16 10:00:30|||||||||34
1655373640000|2022-06-16 10:00:40|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|7
1655373660000|2022-06-16 10:01:00|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2
1655373690000|2022-06-16 10:01:30|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|14
1655373700000|2022-06-16 10:01:40|2364.6|2360.6|2364.1|2360.1|2364.6|2360.6|2364.1|2360.1|1
1655373720000|2022-06-16 10:02:00|2363.6|2359.6|2363.1|2359.1|2363.6|2359.6|2363.1|2359.1|7
1655373780000|2022-06-16 10:03:00|2364.1|2360.1|2363.6|2359.6|2364.1|2360.1|2363.6|2359.6|7
1655373800000|2022-06-16 10:03:20|2365.6|2361.6|2366.1|2362.1|2366.1|2362.1|2365.6|2361.6|18
1655373810000|2022-06-16 10:03:30|2366.6|2362.6|2366.1|2362.1|2366.6|2362.6|2366.1|2362.1|0
1655373830000|2022-06-16 10:03:50|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|1
1655373920000|2022-06-16 10:05:20|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1655373940000|2022-06-16 10:05:40|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|0
1655373950000|2022-06-16 10:05:50|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1655373970000|2022-06-16 10:06:10|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|0
1655373980000|2022-06-16 10:06:20|2366.1|2362.1|2365.6|2361.6|2366.1|2362.1|2365.6|2361.6|1
1655373990000|2022-06-16 10:06:30|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1655374000000|2022-06-16 10:06:40|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|0
1655374020000|2022-06-16 10:07:00|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1655374030000|2022-06-16 10:07:10|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|1
1655374040000|2022-06-16 10:07:20|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1655374060000|2022-06-16 10:07:40|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2
1655374070000|2022-06-16 10:07:50|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1655374110000|2022-06-16 10:08:30|2367.1|2363.1|2367.6|2363.6|2367.6|2363.6|2367.1|2363.1|4
1655374120000|2022-06-16 10:08:40|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.1|2362.1|3
1655374160000|2022-06-16 10:09:20|2367.1|2363.1|2366.6|2362.6|2367.1|2363.1|2366.6|2362.6|2
1655374200000|2022-06-16 10:10:00|||||||||2
1655374220000|2022-06-16 10:10:20|2367.1|2363.1|2366.6|2362.6|2367.1|2363.1|2366.6|2362.6|7
1655374260000|2022-06-16 10:11:00|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|0
1655374270000|2022-06-16 10:11:10|2367.6|2363.6|2368.1|2364.1|2368.1|2364.1|2367.6|2363.6|3
1655374280000|2022-06-16 10:11:20|2368.6|2364.6|2368.1|2364.1|2369.1|2365.1|2368.1|2364.1|4
1655374310000|2022-06-16 10:11:50|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|0
1655374390000|2022-06-16 10:13:10|||||||||1
1655374440000|2022-06-16 10:14:00|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|0
1655374470000|2022-06-16 10:14:30|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|1
1655374490000|2022-06-16 10:14:50|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|2
1655374500000|2022-06-16 10:15:00|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2367.6|2363.6|5
1655374510000|2022-06-16 10:15:10|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|0
1655374550000|2022-06-16 10:15:50|||||||||1
1655374600000|2022-06-16 10:16:40|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|0
1655374610000|2022-06-16 10:16:50|||||||||1
1655374670000|2022-06-16 10:17:50|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|8
1655374680000|2022-06-16 10:18:00|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|3
1655374710000|2022-06-16 10:18:30|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|0
1655374740000|2022-06-16 10:19:00|||||||||1
1655374760000|2022-06-16 10:19:20|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|2
1655374780000|2022-06-16 10:19:40|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|0
1655374790000|2022-06-16 10:19:50|2369.1|2365.1|2368.6|2364.6|2369.1|2365.1|2368.6|2364.6|18
1655374800000|2022-06-16 10:20:00|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|5
1655374820000|2022-06-16 10:20:20|||||||||1
1655374830000|2022-06-16 10:20:30|2368.1|2364.1|2367.6|2363.6|2368.1|2364.1|2367.6|2363.6|4
1655374840000|2022-06-16 10:20:40|2368.1|2364.1|2367.1|2363.1|2368.1|2364.1|2367.1|2363.1|2
1655374860000|2022-06-16 10:21:00|2368.1|2364.1|2367.1|2363.1|2368.6|2364.6|2367.1|2363.1|12
1655374920000|2022-06-16 10:22:00|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|7
1655374980000|2022-06-16 10:23:00|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|1
1655375100000|2022-06-16 10:25:00|||||||||1
1655375150000|2022-06-16 10:25:50|2365.6|2361.6|2365.1|2361.1|2365.6|2361.6|2365.1|2361.1|5
1655375160000|2022-06-16 10:26:00|||||||||2
1655375170000|2022-06-16 10:26:10|||||||||1
1655375190000|2022-06-16 10:26:30|||||||||104
1655375220000|2022-06-16 10:27:00|||||||||2
1655375280000|2022-06-16 10:28:00|||||||||1
1655375310000|2022-06-16 10:28:30|2366.1|2362.1|2365.6|2361.6|2366.1|2362.1|2365.6|2361.6|14
1655375320000|2022-06-16 10:28:40|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1655375360000|2022-06-16 10:29:20|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|9
1655375370000|2022-06-16 10:29:30|||||||||1
1655375380000|2022-06-16 10:29:40|2366.6|2362.6|2367.1|2363.1|2367.1|2363.1|2366.6|2362.6|0
1655375400000|2022-06-16 10:30:00|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|3
1655375430000|2022-06-16 10:30:30|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|0
1655375440000|2022-06-16 10:30:40|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|0
1655375460000|2022-06-16 10:31:00|2366.1|2362.1|2366.6|2362.6|2366.6|2362.6|2366.1|2362.1|5
1655375490000|2022-06-16 10:31:30|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1655375510000|2022-06-16 10:31:50|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2
1655375540000|2022-06-16 10:32:20|2366.1|2362.1|2365.6|2361.6|2366.1|2362.1|2365.6|2361.6|6
1655375560000|2022-06-16 10:32:40|2366.1|2362.1|2365.6|2361.6|2366.1|2362.1|2365.6|2361.6|6
1655375590000|2022-06-16 10:33:10|2365.1|2361.1|2365.6|2361.6|2365.6|2361.6|2365.1|2361.1|1
1655375600000|2022-06-16 10:33:20|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1655375640000|2022-06-16 10:34:00|||||||||5
1655375700000|2022-06-16 10:35:00|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.1|2362.1|1
1655375760000|2022-06-16 10:36:00|2366.1|2362.1|2365.6|2361.6|2366.6|2362.6|2365.6|2361.6|3
1655375810000|2022-06-16 10:36:50|||||||||1
1655375820000|2022-06-16 10:37:00|2365.1|2361.1|2365.1|2361.1|2365.6|2361.6|2365.1|2361.1|0
1655375860000|2022-06-16 10:37:40|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|1
1655375910000|2022-06-16 10:38:30|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1655375930000|2022-06-16 10:38:50|||||||||1
1655376000000|2022-06-16 10:40:00|||||||||30
1655376010000|2022-06-16 10:40:10|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|3
1655376030000|2022-06-16 10:40:30|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|1
1655376060000|2022-06-16 10:41:00|||||||||5
1655376070000|2022-06-16 10:41:10|||||||||3
1655376150000|2022-06-16 10:42:30|||||||||1
1655376200000|2022-06-16 10:43:20|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|0
1655376300000|2022-06-16 10:45:00|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|7
1655376360000|2022-06-16 10:46:00|||||||||69
1655376370000|2022-06-16 10:46:10|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|6
1655376390000|2022-06-16 10:46:30|||||||||2
1655376420000|2022-06-16 10:47:00|||||||||2
1655376430000|2022-06-16 10:47:10|||||||||9
1655376480000|2022-06-16 10:48:00|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|47
1655376490000|2022-06-16 10:48:10|||||||||1
1655376600000|2022-06-16 10:50:00|||||||||1
1655376620000|2022-06-16 10:50:20|2362.1|2358.1|2361.6|2357.6|2362.1|2358.1|2361.6|2357.6|17
1655376760000|2022-06-16 10:52:40|||||||||3
1655376770000|2022-06-16 10:52:50|2362.1|2358.1|2361.6|2357.6|2362.1|2358.1|2361.6|2357.6|0
1655376780000|2022-06-16 10:53:00|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|0
1655376800000|2022-06-16 10:53:20|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|13
1655376810000|2022-06-16 10:53:30|||||||||1
1655377010000|2022-06-16 10:56:50|2364.1|2360.1|2363.6|2359.6|2364.1|2360.1|2363.6|2359.6|8
1655377030000|2022-06-16 10:57:10|2364.1|2360.1|2364.6|2360.6|2365.1|2361.1|2364.1|2360.1|9
1655377060000|2022-06-16 10:57:40|2365.1|2361.1|2364.1|2360.1|2365.1|2361.1|2363.6|2359.6|2
1655377080000|2022-06-16 10:58:00|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|0
1655377140000|2022-06-16 10:59:00|2363.1|2359.1|2362.6|2358.6|2363.1|2359.1|2362.6|2358.6|3
1655377150000|2022-06-16 10:59:10|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2
1655377190000|2022-06-16 10:59:50|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|10
1655377200000|2022-06-16 11:00:00|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|0
1655377210000|2022-06-16 11:00:10|2361.6|2357.6|2361.6|2357.6|2362.1|2358.1|2361.6|2357.6|2
1655377230000|2022-06-16 11:00:30|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2361.6|2357.6|7
1655377240000|2022-06-16 11:00:40|2361.6|2357.6|2361.1|2357.1|2361.6|2357.6|2361.1|2357.1|0
1655377250000|2022-06-16 11:00:50|2361.6|2357.6|2362.6|2358.6|2362.6|2358.6|2361.6|2357.6|2
1655377270000|2022-06-16 11:01:10|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|0
1655377300000|2022-06-16 11:01:40|2364.1|2360.1|2363.6|2359.6|2364.1|2360.1|2363.6|2359.6|4
1655377310000|2022-06-16 11:01:50|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2362.6|2358.6|0
1655377320000|2022-06-16 11:02:00|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2363.1|2359.1|12
1655377330000|2022-06-16 11:02:10|||||||||1
1655377340000|2022-06-16 11:02:20|||||||||22
1655377360000|2022-06-16 11:02:40|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|23
1655377370000|2022-06-16 11:02:50|2363.1|2359.1|2361.6|2357.6|2363.1|2359.1|2361.6|2357.6|5
1655377390000|2022-06-16 11:03:10|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|0
1655377400000|2022-06-16 11:03:20|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2
1655377420000|2022-06-16 11:03:40|2362.1|2358.1|2362.6|2358.6|2362.6|2358.6|2362.1|2358.1|3
1655377460000|2022-06-16 11:04:20|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|5
1655377480000|2022-06-16 11:04:40|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|0
1655377510000|2022-06-16 11:05:10|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|3
1655377560000|2022-06-16 11:06:00|2361.1|2357.1|2360.6|2356.6|2361.1|2357.1|2360.6|2356.6|15
1655377590000|2022-06-16 11:06:30|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|0
1655377600000|2022-06-16 11:06:40|||||||||4
1655377610000|2022-06-16 11:06:50|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|7
1655377620000|2022-06-16 11:07:00|2361.1|2357.1|2360.6|2356.6|2361.1|2357.1|2360.6|2356.6|2
1655377630000|2022-06-16 11:07:10|2360.1|2356.1|2360.1|2356.1|2360.6|2356.6|2360.1|2356.1|1
1655377700000|2022-06-16 11:08:20|||||||||2
1655377740000|2022-06-16 11:09:00|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|3
1655377780000|2022-06-16 11:09:40|2360.1|2356.1|2360.6|2356.6|2360.6|2356.6|2360.1|2356.1|1
1655377810000|2022-06-16 11:10:10|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|4
1655377860000|2022-06-16 11:11:00|2359.1|2355.1|2354.6|2350.6|2359.1|2355.1|2354.6|2350.6|75
1655377870000|2022-06-16 11:11:10|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|3
1655377880000|2022-06-16 11:11:20|||||||||3
1655377890000|2022-06-16 11:11:30|||||||||1
1655377900000|2022-06-16 11:11:40|||||||||2
1655377960000|2022-06-16 11:12:40|||||||||8
1655377970000|2022-06-16 11:12:50|||||||||15
1655378010000|2022-06-16 11:13:30|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|14
1655378060000|2022-06-16 11:14:20|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2
1655378070000|2022-06-16 11:14:30|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2
1655378090000|2022-06-16 11:14:50|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|0
1655378120000|2022-06-16 11:15:20|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|4
1655378130000|2022-06-16 11:15:30|2353.1|2349.1|2352.6|2348.6|2353.1|2349.1|2352.6|2348.6|3
1655378150000|2022-06-16 11:15:50|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|0
1655378160000|2022-06-16 11:16:00|||||||||74
1655378170000|2022-06-16 11:16:10|||||||||1
1655378210000|2022-06-16 11:16:50|2354.1|2350.1|2354.6|2350.6|2354.6|2350.6|2354.1|2350.1|2
1655378220000|2022-06-16 11:17:00|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|0
1655378230000|2022-06-16 11:17:10|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|1
1655378240000|2022-06-16 11:17:20|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|0
1655378270000|2022-06-16 11:17:50|2353.6|2349.6|2353.6|2349.6|2354.1|2350.1|2353.6|2349.6|2
1655378280000|2022-06-16 11:18:00|2353.1|2349.1|2354.1|2350.1|2354.1|2350.1|2353.1|2349.1|2
1655378290000|2022-06-16 11:18:10|2355.1|2351.1|2355.6|2351.6|2355.6|2351.6|2355.1|2351.1|7
1655378310000|2022-06-16 11:18:30|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|0
1655378340000|2022-06-16 11:19:00|||||||||3
1655378350000|2022-06-16 11:19:10|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1655378360000|2022-06-16 11:19:20|||||||||2
1655378380000|2022-06-16 11:19:40|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|0
1655378400000|2022-06-16 11:20:00|2354.1|2350.1|2354.1|2350.1|2354.6|2350.6|2354.1|2350.1|0
1655378430000|2022-06-16 11:20:30|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|10
1655378460000|2022-06-16 11:21:00|2353.1|2349.1|2353.6|2349.6|2353.6|2349.6|2353.1|2349.1|5
1655378490000|2022-06-16 11:21:30|||||||||9
1655378500000|2022-06-16 11:21:40|||||||||1
1655378520000|2022-06-16 11:22:00|2353.1|2349.1|2352.6|2348.6|2353.1|2349.1|2352.6|2348.6|5
1655378530000|2022-06-16 11:22:10|2353.1|2349.1|2352.6|2348.6|2353.6|2349.6|2352.6|2348.6|2
1655378550000|2022-06-16 11:22:30|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|11
1655378580000|2022-06-16 11:23:00|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|1
1655378590000|2022-06-16 11:23:10|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|0
1655378640000|2022-06-16 11:24:00|2354.1|2350.1|2353.6|2349.6|2354.1|2350.1|2353.6|2349.6|3
1655378690000|2022-06-16 11:24:50|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2352.6|2348.6|0
1655378700000|2022-06-16 11:25:00|2352.6|2348.6|2352.1|2348.1|2352.6|2348.6|2352.1|2348.1|1
1655378710000|2022-06-16 11:25:10|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|12
1655378720000|2022-06-16 11:25:20|||||||||2
1655378760000|2022-06-16 11:26:00|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|31
1655378780000|2022-06-16 11:26:20|2354.6|2350.6|2356.1|2352.1|2356.1|2352.1|2354.6|2350.6|12
1655378790000|2022-06-16 11:26:30|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|10
1655378810000|2022-06-16 11:26:50|||||||||7
1655378820000|2022-06-16 11:27:00|||||||||2
1655378830000|2022-06-16 11:27:10|||||||||8
1655378840000|2022-06-16 11:27:20|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|7
1655378850000|2022-06-16 11:27:30|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1655378860000|2022-06-16 11:27:40|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2
1655378890000|2022-06-16 11:28:10|2359.6|2355.6|2358.6|2354.6|2359.6|2355.6|2358.6|2354.6|0
1655378900000|2022-06-16 11:28:20|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2
1655378910000|2022-06-16 11:28:30|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1655378920000|2022-06-16 11:28:40|2360.1|2356.1|2359.6|2355.6|2360.1|2356.1|2359.6|2355.6|0
1655378930000|2022-06-16 11:28:50|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|0
1655378940000|2022-06-16 11:29:00|2359.6|2355.6|2359.6|2355.6|2360.1|2356.1|2359.6|2355.6|8
1655378950000|2022-06-16 11:29:10|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|0
1655378970000|2022-06-16 11:29:30|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|1
1655378980000|2022-06-16 11:29:40|2357.1|2353.1|2357.6|2353.6|2357.6|2353.6|2357.1|2353.1|4
1655379000000|2022-06-16 11:30:00|2357.1|2353.1|2357.6|2353.6|2357.6|2353.6|2357.1|2353.1|4
1655379010000|2022-06-16 11:30:10|2357.1|2353.1|2356.1|2352.1|2357.1|2353.1|2356.1|2352.1|7
1655379030000|2022-06-16 11:30:30|||||||||7
1655379040000|2022-06-16 11:30:40|||||||||3
1655379050000|2022-06-16 11:30:50|||||||||4
1655379060000|2022-06-16 11:31:00|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|3
1655379080000|2022-06-16 11:31:20|2355.1|2351.1|2354.6|2350.6|2355.1|2351.1|2354.6|2350.6|1
1655379110000|2022-06-16 11:31:50|||||||||3
1655379140000|2022-06-16 11:32:20|2354.1|2350.1|2353.6|2349.6|2354.1|2350.1|2353.6|2349.6|15
1655379150000|2022-06-16 11:32:30|||||||||1
1655379160000|2022-06-16 11:32:40|2354.1|2350.1|2356.1|2352.1|2356.1|2352.1|2354.1|2350.1|3
1655379170000|2022-06-16 11:32:50|2355.6|2351.6|2355.6|2351.6|2356.1|2352.1|2355.6|2351.6|2
1655379180000|2022-06-16 11:33:00|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1655379190000|2022-06-16 11:33:10|2355.6|2351.6|2354.6|2350.6|2355.6|2351.6|2354.6|2350.6|2
1655379200000|2022-06-16 11:33:20|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1655379210000|2022-06-16 11:33:30|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|5
1655379220000|2022-06-16 11:33:40|||||||||6
1655379260000|2022-06-16 11:34:20|2357.1|2353.1|2355.6|2351.6|2357.1|2353.1|2355.6|2351.6|14
1655379270000|2022-06-16 11:34:30|2356.1|2352.1|2355.1|2351.1|2356.1|2352.1|2355.1|2351.1|2
1655379280000|2022-06-16 11:34:40|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|0
1655379290000|2022-06-16 11:34:50|||||||||1
1655379330000|2022-06-16 11:35:30|2354.6|2350.6|2354.1|2350.1|2354.6|2350.6|2354.1|2350.1|2
1655379360000|2022-06-16 11:36:00|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|3
1655379370000|2022-06-16 11:36:10|2354.1|2350.1|2353.6|2349.6|2354.1|2350.1|2352.1|2348.1|76
1655379380000|2022-06-16 11:36:20|||||||||2
1655379390000|2022-06-16 11:36:30|2354.1|2350.1|2353.6|2349.6|2354.1|2350.1|2353.6|2349.6|6
1655379400000|2022-06-16 11:36:40|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2353.6|2349.6|9
1655379420000|2022-06-16 11:37:00|||||||||1
1655379430000|2022-06-16 11:37:10|2354.6|2350.6|2355.6|2351.6|2355.6|2351.6|2354.6|2350.6|1
1655379440000|2022-06-16 11:37:20|2354.6|2350.6|2355.6|2351.6|2355.6|2351.6|2354.6|2350.6|6
1655379450000|2022-06-16 11:37:30|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2355.6|2351.6|3
1655379470000|2022-06-16 11:37:50|2355.6|2351.6|2356.1|2352.1|2356.1|2352.1|2355.6|2351.6|7
1655379480000|2022-06-16 11:38:00|2357.1|2353.1|2356.1|2352.1|2357.1|2353.1|2355.6|2351.6|34
1655379490000|2022-06-16 11:38:10|2357.1|2353.1|2359.1|2355.1|2359.1|2355.1|2357.1|2353.1|7
1655379500000|2022-06-16 11:38:20|2358.6|2354.6|2358.1|2354.1|2358.6|2354.6|2358.1|2354.1|1
1655379510000|2022-06-16 11:38:30|2358.6|2354.6|2359.1|2355.1|2359.1|2355.1|2358.1|2354.1|1
1655379520000|2022-06-16 11:38:40|2358.6|2354.6|2359.1|2355.1|2359.6|2355.6|2358.6|2354.6|1
1655379530000|2022-06-16 11:38:50|2359.6|2355.6|2360.6|2356.6|2361.1|2357.1|2359.6|2355.6|7
1655379540000|2022-06-16 11:39:00|2361.1|2357.1|2362.1|2358.1|2362.1|2358.1|2361.1|2357.1|3
1655379550000|2022-06-16 11:39:10|2361.6|2357.6|2362.1|2358.1|2362.1|2358.1|2361.1|2357.1|2
1655379560000|2022-06-16 11:39:20|2363.1|2359.1|2362.6|2358.6|2363.1|2359.1|2362.1|2358.1|37
1655379580000|2022-06-16 11:39:40|2363.1|2359.1|2364.1|2360.1|2364.1|2360.1|2363.1|2359.1|6
1655379600000|2022-06-16 11:40:00|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|18
1655379610000|2022-06-16 11:40:10|2365.1|2361.1|2364.6|2360.6|2365.1|2361.1|2364.1|2360.1|38
1655379620000|2022-06-16 11:40:20|||||||||1
1655379640000|2022-06-16 11:40:40|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|21
1655379650000|2022-06-16 11:40:50|||||||||5
1655379670000|2022-06-16 11:41:10|||||||||371
1655379680000|2022-06-16 11:41:20|||||||||18
1655379690000|2022-06-16 11:41:30|||||||||2
1655379700000|2022-06-16 11:41:40|||||||||1
1655379710000|2022-06-16 11:41:50|||||||||202
1655379720000|2022-06-16 11:42:00|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|14
1655379730000|2022-06-16 11:42:10|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1655379750000|2022-06-16 11:42:30|2366.1|2362.1|2365.6|2361.6|2366.1|2362.1|2365.6|2361.6|40
1655379790000|2022-06-16 11:43:10|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|1
1655379800000|2022-06-16 11:43:20|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|5
1655379820000|2022-06-16 11:43:40|2362.1|2358.1|2361.6|2357.6|2362.1|2358.1|2361.6|2357.6|13
1655379830000|2022-06-16 11:43:50|2361.1|2357.1|2360.1|2356.1|2361.1|2357.1|2359.6|2355.6|3
1655379840000|2022-06-16 11:44:00|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1655379860000|2022-06-16 11:44:20|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|4
1655379880000|2022-06-16 11:44:40|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|0
1655379890000|2022-06-16 11:44:50|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|602
1655379910000|2022-06-16 11:45:10|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|1
1655379960000|2022-06-16 11:46:00|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|1
1655380040000|2022-06-16 11:47:20|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|10
1655380080000|2022-06-16 11:48:00|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|0
1655380090000|2022-06-16 11:48:10|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|0
1655380120000|2022-06-16 11:48:40|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|6
1655380140000|2022-06-16 11:49:00|2357.1|2353.1|2356.6|2352.6|2357.1|2353.1|2356.6|2352.6|4
1655380150000|2022-06-16 11:49:10|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2356.6|2352.6|1
1655380160000|2022-06-16 11:49:20|2356.6|2352.6|2357.1|2353.1|2357.1|2353.1|2356.6|2352.6|1
1655380170000|2022-06-16 11:49:30|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2
1655380180000|2022-06-16 11:49:40|2357.1|2353.1|2357.6|2353.6|2358.1|2354.1|2356.6|2352.6|1
1655380190000|2022-06-16 11:49:50|2358.1|2354.1|2357.6|2353.6|2358.1|2354.1|2357.6|2353.6|0
1655380200000|2022-06-16 11:50:00|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2357.6|2353.6|0
1655380210000|2022-06-16 11:50:10|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|0
1655380220000|2022-06-16 11:50:20|2358.1|2354.1|2357.6|2353.6|2358.1|2354.1|2357.6|2353.6|0
1655380230000|2022-06-16 11:50:30|2358.1|2354.1|2357.6|2353.6|2358.1|2354.1|2357.6|2353.6|0
1655380240000|2022-06-16 11:50:40|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|1
1655380250000|2022-06-16 11:50:50|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|0
1655380260000|2022-06-16 11:51:00|||||||||24
1655380270000|2022-06-16 11:51:10|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2356.6|2352.6|4
1655380280000|2022-06-16 11:51:20|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2
1655380310000|2022-06-16 11:51:50|2358.1|2354.1|2358.6|2354.6|2358.6|2354.6|2358.1|2354.1|2
1655380320000|2022-06-16 11:52:00|2359.1|2355.1|2358.1|2354.1|2359.1|2355.1|2358.1|2354.1|3
1655380350000|2022-06-16 11:52:30|2357.6|2353.6|2356.6|2352.6|2357.6|2353.6|2356.6|2352.6|1
1655380360000|2022-06-16 11:52:40|||||||||1
1655380380000|2022-06-16 11:53:00|2357.6|2353.6|2356.6|2352.6|2357.6|2353.6|2356.6|2352.6|3
1655380390000|2022-06-16 11:53:10|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|1
1655380430000|2022-06-16 11:53:50|2357.1|2353.1|2356.6|2352.6|2357.1|2353.1|2356.6|2352.6|0
1655380500000|2022-06-16 11:55:00|2357.1|2353.1|2358.6|2354.6|2358.6|2354.6|2357.1|2353.1|3
1655380530000|2022-06-16 11:55:30|2358.1|2354.1|2358.6|2354.6|2358.6|2354.6|2358.1|2354.1|50
1655380570000|2022-06-16 11:56:10|2356.6|2352.6|2356.6|2352.6|2357.1|2353.1|2356.6|2352.6|2
1655380630000|2022-06-16 11:57:10|||||||||2
1655380680000|2022-06-16 11:58:00|2356.1|2352.1|2355.6|2351.6|2356.1|2352.1|2355.6|2351.6|4
1655380720000|2022-06-16 11:58:40|||||||||1
1655380740000|2022-06-16 11:59:00|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1655380750000|2022-06-16 11:59:10|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|40
1655380760000|2022-06-16 11:59:20|||||||||11
1655380770000|2022-06-16 11:59:30|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1655380780000|2022-06-16 11:59:40|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|1
1655380790000|2022-06-16 11:59:50|||||||||4
1655380800000|2022-06-16 12:00:00|2355.1|2351.1|2353.6|2349.6|2355.1|2351.1|2353.6|2349.6|62
1655380810000|2022-06-16 12:00:10|2353.1|2349.1|2353.1|2349.1|2353.6|2349.6|2353.1|2349.1|1
1655380820000|2022-06-16 12:00:20|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|5
1655380830000|2022-06-16 12:00:30|2353.1|2349.1|2352.6|2348.6|2353.1|2349.1|2352.6|2348.6|6
1655380850000|2022-06-16 12:00:50|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|4
1655380860000|2022-06-16 12:01:00|2353.1|2349.1|2352.6|2348.6|2353.1|2349.1|2352.1|2348.1|11
1655380880000|2022-06-16 12:01:20|||||||||1
1655380890000|2022-06-16 12:01:30|||||||||2
1655380910000|2022-06-16 12:01:50|2353.1|2349.1|2352.6|2348.6|2353.1|2349.1|2352.6|2348.6|2
1655380920000|2022-06-16 12:02:00|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2352.6|2348.6|12
1655380940000|2022-06-16 12:02:20|||||||||20
1655380950000|2022-06-16 12:02:30|2352.6|2348.6|2353.1|2349.1|2353.1|2349.1|2352.6|2348.6|4
1655380970000|2022-06-16 12:02:50|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|4
1655380980000|2022-06-16 12:03:00|2353.1|2349.1|2352.6|2348.6|2353.1|2349.1|2352.6|2348.6|4
1655381000000|2022-06-16 12:03:20|2353.1|2349.1|2352.6|2348.6|2353.1|2349.1|2352.6|2348.6|2
1655381010000|2022-06-16 12:03:30|2352.1|2348.1|2352.6|2348.6|2352.6|2348.6|2352.1|2348.1|9
1655381030000|2022-06-16 12:03:50|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|0
1655381040000|2022-06-16 12:04:00|||||||||38
1655381050000|2022-06-16 12:04:10|||||||||2
1655381060000|2022-06-16 12:04:20|||||||||24
1655381080000|2022-06-16 12:04:40|||||||||3
1655381090000|2022-06-16 12:04:50|||||||||2
1655381110000|2022-06-16 12:05:10|||||||||1
1655381120000|2022-06-16 12:05:20|2352.6|2348.6|2354.1|2350.1|2354.1|2350.1|2352.6|2348.6|28
1655381140000|2022-06-16 12:05:40|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2
1655381150000|2022-06-16 12:05:50|2352.6|2348.6|2352.6|2348.6|2353.1|2349.1|2352.6|2348.6|62
1655381160000|2022-06-16 12:06:00|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|2352.6|2348.6|12
1655381170000|2022-06-16 12:06:10|||||||||1
1655381220000|2022-06-16 12:07:00|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2
1655381260000|2022-06-16 12:07:40|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2353.7|2349.7|4
1655381270000|2022-06-16 12:07:50|2354.1|2350.1|2354.2|2350.2|2354.2|2350.2|2354.1|2350.1|1
1655381280000|2022-06-16 12:08:00|||||||||2
1655381290000|2022-06-16 12:08:10|||||||||1
1655381300000|2022-06-16 12:08:20|2355.2|2351.2|2354.7|2350.7|2355.2|2351.2|2354.7|2350.7|22
1655381320000|2022-06-16 12:08:40|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1655381330000|2022-06-16 12:08:50|||||||||6
1655381340000|2022-06-16 12:09:00|||||||||1
1655381350000|2022-06-16 12:09:10|2354.7|2350.7|2355.2|2351.2|2355.2|2351.2|2354.7|2350.7|4
1655381360000|2022-06-16 12:09:20|||||||||5
1655381380000|2022-06-16 12:09:40|||||||||2
1655381390000|2022-06-16 12:09:50|2356.2|2352.2|2357.1|2353.1|2357.1|2353.1|2356.2|2352.2|106
1655381400000|2022-06-16 12:10:00|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|1
1655381430000|2022-06-16 12:10:30|||||||||1
1655381440000|2022-06-16 12:10:40|||||||||4
1655381450000|2022-06-16 12:10:50|||||||||1
1655381470000|2022-06-16 12:11:10|||||||||3
1655381480000|2022-06-16 12:11:20|||||||||3
1655381490000|2022-06-16 12:11:30|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|3
1655381520000|2022-06-16 12:12:00|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|1
1655381530000|2022-06-16 12:12:10|2359.6|2355.6|2360.1|2356.1|2360.6|2356.6|2359.6|2355.6|23
1655381540000|2022-06-16 12:12:20|||||||||1
1655381550000|2022-06-16 12:12:30|||||||||108
1655381570000|2022-06-16 12:12:50|||||||||22
1655381580000|2022-06-16 12:13:00|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|27
1655381590000|2022-06-16 12:13:10|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|1
1655381610000|2022-06-16 12:13:30|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|16
1655381630000|2022-06-16 12:13:50|2360.7|2356.7|2361.2|2357.2|2361.2|2357.2|2360.7|2356.7|1
1655381640000|2022-06-16 12:14:00|2361.1|2357.1|2362.2|2358.2|2362.2|2358.2|2361.1|2357.1|18
1655381670000|2022-06-16 12:14:30|2362.1|2358.1|2361.7|2357.7|2362.1|2358.1|2361.2|2357.2|31
1655381680000|2022-06-16 12:14:40|2362.1|2358.1|2360.1|2356.1|2362.1|2358.1|2360.1|2356.1|27
1655381690000|2022-06-16 12:14:50|2359.6|2355.6|2360.1|2356.1|2360.1|2356.1|2359.6|2355.6|6
1655381700000|2022-06-16 12:15:00|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|4
1655381710000|2022-06-16 12:15:10|||||||||2
1655381730000|2022-06-16 12:15:30|2358.7|2354.7|2359.1|2355.1|2359.1|2355.1|2358.6|2354.6|13
1655381740000|2022-06-16 12:15:40|2359.2|2355.2|2359.1|2355.1|2359.2|2355.2|2359.1|2355.1|0
1655381750000|2022-06-16 12:15:50|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|4
1655381760000|2022-06-16 12:16:00|||||||||2
1655381770000|2022-06-16 12:16:10|2358.6|2354.6|2358.1|2354.1|2358.6|2354.6|2358.1|2354.1|6
1655381780000|2022-06-16 12:16:20|2357.6|2353.6|2357.6|2353.6|2357.7|2353.7|2357.6|2353.6|15
1655381790000|2022-06-16 12:16:30|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.6|2353.6|0
1655381800000|2022-06-16 12:16:40|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|8
1655381810000|2022-06-16 12:16:50|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2357.2|2353.2|19
1655381820000|2022-06-16 12:17:00|||||||||9
1655381840000|2022-06-16 12:17:20|||||||||22
1655381850000|2022-06-16 12:17:30|2357.7|2353.7|2357.7|2353.7|2358.1|2354.1|2357.7|2353.7|2
1655381860000|2022-06-16 12:17:40|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1655381880000|2022-06-16 12:18:00|2358.2|2354.2|2359.7|2355.7|2359.7|2355.7|2358.2|2354.2|26
1655381890000|2022-06-16 12:18:10|2359.6|2355.6|2359.2|2355.2|2359.6|2355.6|2359.2|2355.2|1
1655381910000|2022-06-16 12:18:30|||||||||21
1655381930000|2022-06-16 12:18:50|||||||||20
1655381940000|2022-06-16 12:19:00|||||||||7
1655381950000|2022-06-16 12:19:10|||||||||2
1655381960000|2022-06-16 12:19:20|||||||||4
1655381970000|2022-06-16 12:19:30|2360.1|2356.1|2360.2|2356.2|2360.2|2356.2|2360.1|2356.1|3
1655381980000|2022-06-16 12:19:40|2361.1|2357.1|2360.2|2356.2|2361.1|2357.1|2360.2|2356.2|6
1655381990000|2022-06-16 12:19:50|||||||||2
1655382000000|2022-06-16 12:20:00|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|9
1655382020000|2022-06-16 12:20:20|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|0
1655382030000|2022-06-16 12:20:30|||||||||1
1655382040000|2022-06-16 12:20:40|||||||||3
1655382050000|2022-06-16 12:20:50|||||||||3
1655382060000|2022-06-16 12:21:00|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|5
1655382070000|2022-06-16 12:21:10|2360.2|2356.2|2359.7|2355.7|2360.2|2356.2|2359.2|2355.2|6
1655382080000|2022-06-16 12:21:20|||||||||3
1655382090000|2022-06-16 12:21:30|2360.2|2356.2|2360.2|2356.2|2360.7|2356.7|2360.2|2356.2|19
1655382100000|2022-06-16 12:21:40|||||||||39
1655382110000|2022-06-16 12:21:50|2361.2|2357.2|2360.2|2356.2|2361.2|2357.2|2360.2|2356.2|7
1655382150000|2022-06-16 12:22:30|2361.2|2357.2|2360.2|2356.2|2361.2|2357.2|2360.2|2356.2|18
1655382160000|2022-06-16 12:22:40|||||||||9
1655382180000|2022-06-16 12:23:00|||||||||1
1655382200000|2022-06-16 12:23:20|||||||||3
1655382210000|2022-06-16 12:23:30|2361.2|2357.2|2360.2|2356.2|2361.2|2357.2|2360.2|2356.2|16
1655382220000|2022-06-16 12:23:40|||||||||2
1655382230000|2022-06-16 12:23:50|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|1
1655382250000|2022-06-16 12:24:10|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|5
1655382260000|2022-06-16 12:24:20|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|2
1655382280000|2022-06-16 12:24:40|||||||||19
1655382310000|2022-06-16 12:25:10|2358.7|2354.7|2358.7|2354.7|2359.2|2355.2|2358.7|2354.7|1
1655382320000|2022-06-16 12:25:20|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|0
1655382340000|2022-06-16 12:25:40|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|0
1655382350000|2022-06-16 12:25:50|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|6
1655382360000|2022-06-16 12:26:00|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|4
1655382370000|2022-06-16 12:26:10|||||||||7
1655382380000|2022-06-16 12:26:20|2360.2|2356.2|2359.7|2355.7|2360.2|2356.2|2359.7|2355.7|7
1655382390000|2022-06-16 12:26:30|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|0
1655382410000|2022-06-16 12:26:50|2361.2|2357.2|2361.7|2357.7|2362.2|2358.2|2361.2|2357.2|51
1655382420000|2022-06-16 12:27:00|2361.2|2357.2|2361.2|2357.2|2361.7|2357.7|2361.2|2357.2|2
1655382440000|2022-06-16 12:27:20|2362.2|2358.2|2363.2|2359.2|2363.2|2359.2|2362.2|2358.2|8
1655382450000|2022-06-16 12:27:30|2365.2|2361.2|2365.7|2361.7|2365.7|2361.7|2364.7|2360.7|17
1655382460000|2022-06-16 12:27:40|2365.2|2361.2|2365.7|2361.7|2365.7|2361.7|2365.2|2361.2|0
1655382470000|2022-06-16 12:27:50|||||||||5
1655382480000|2022-06-16 12:28:00|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|0
1655382490000|2022-06-16 12:28:10|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2366.7|2362.7|12
1655382500000|2022-06-16 12:28:20|||||||||4
1655382510000|2022-06-16 12:28:30|||||||||1
1655382520000|2022-06-16 12:28:40|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|3
1655382530000|2022-06-16 12:28:50|2368.2|2364.2|2369.2|2365.2|2369.7|2365.7|2368.2|2364.2|17
1655382540000|2022-06-16 12:29:00|||||||||1
1655382550000|2022-06-16 12:29:10|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|10
1655382570000|2022-06-16 12:29:30|||||||||20
1655382590000|2022-06-16 12:29:50|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|11
1655382600000|2022-06-16 12:30:00|2368.7|2364.7|2368.2|2364.2|2368.7|2364.7|2368.2|2364.2|0
1655382620000|2022-06-16 12:30:20|||||||||1
1655382640000|2022-06-16 12:30:40|2370.2|2366.2|2370.7|2366.7|2370.7|2366.7|2370.2|2366.2|18
1655382650000|2022-06-16 12:30:50|2370.2|2366.2|2369.2|2365.2|2370.2|2366.2|2369.2|2365.2|140
1655382660000|2022-06-16 12:31:00|2368.7|2364.7|2368.7|2364.7|2369.2|2365.2|2368.7|2364.7|4
1655382690000|2022-06-16 12:31:30|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|0
1655382700000|2022-06-16 12:31:40|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2366.7|2362.7|7
1655382710000|2022-06-16 12:31:50|2366.2|2362.2|2366.2|2362.2|2367.2|2363.2|2366.2|2362.2|14
1655382720000|2022-06-16 12:32:00|2365.2|2361.2|2364.2|2360.2|2365.2|2361.2|2364.2|2360.2|8
1655382730000|2022-06-16 12:32:10|2363.7|2359.7|2363.2|2359.2|2363.7|2359.7|2363.2|2359.2|4
1655382740000|2022-06-16 12:32:20|||||||||1
1655382770000|2022-06-16 12:32:50|||||||||13
1655382780000|2022-06-16 12:33:00|||||||||3
1655382820000|2022-06-16 12:33:40|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|11
1655382830000|2022-06-16 12:33:50|2363.7|2359.7|2363.7|2359.7|2364.2|2360.2|2363.7|2359.7|5
1655382840000|2022-06-16 12:34:00|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2363.7|2359.7|1
1655382850000|2022-06-16 12:34:10|2363.7|2359.7|2363.7|2359.7|2364.2|2360.2|2363.7|2359.7|1
1655382870000|2022-06-16 12:34:30|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2363.7|2359.7|1
1655382890000|2022-06-16 12:34:50|||||||||6
1655382900000|2022-06-16 12:35:00|2365.7|2361.7|2365.7|2361.7|2366.2|2362.2|2365.7|2361.7|20
1655382910000|2022-06-16 12:35:10|2366.2|2362.2|2365.7|2361.7|2366.2|2362.2|2365.7|2361.7|5
1655382920000|2022-06-16 12:35:20|2365.2|2361.2|2366.2|2362.2|2366.2|2362.2|2365.2|2361.2|15
1655382930000|2022-06-16 12:35:30|2365.7|2361.7|2366.7|2362.7|2366.7|2362.7|2365.7|2361.7|7
1655382940000|2022-06-16 12:35:40|2366.2|2362.2|2366.2|2362.2|2366.7|2362.7|2366.2|2362.2|1
1655382960000|2022-06-16 12:36:00|2365.7|2361.7|2365.7|2361.7|2366.2|2362.2|2365.7|2361.7|7
1655382970000|2022-06-16 12:36:10|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|0
1655383000000|2022-06-16 12:36:40|2366.7|2362.7|2366.7|2362.7|2367.2|2363.2|2366.7|2362.7|7
1655383020000|2022-06-16 12:37:00|||||||||1
1655383030000|2022-06-16 12:37:10|2366.2|2362.2|2367.2|2363.2|2367.2|2363.2|2366.2|2362.2|6
1655383040000|2022-06-16 12:37:20|||||||||4
1655383050000|2022-06-16 12:37:30|||||||||2
1655383060000|2022-06-16 12:37:40|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|1
1655383070000|2022-06-16 12:37:50|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|0
1655383080000|2022-06-16 12:38:00|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|3
1655383140000|2022-06-16 12:39:00|||||||||1
1655383150000|2022-06-16 12:39:10|||||||||1
1655383180000|2022-06-16 12:39:40|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2
1655383190000|2022-06-16 12:39:50|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|7
1655383200000|2022-06-16 12:40:00|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|0
1655383210000|2022-06-16 12:40:10|||||||||27
1655383220000|2022-06-16 12:40:20|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.2|2362.2|16
1655383240000|2022-06-16 12:40:40|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|0
1655383250000|2022-06-16 12:40:50|||||||||3
1655383270000|2022-06-16 12:41:10|||||||||1
1655383290000|2022-06-16 12:41:30|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|17
1655383300000|2022-06-16 12:41:40|2365.2|2361.2|2365.2|2361.2|2365.7|2361.7|2365.2|2361.2|5
1655383310000|2022-06-16 12:41:50|||||||||1
1655383320000|2022-06-16 12:42:00|2365.7|2361.7|2365.2|2361.2|2365.7|2361.7|2365.2|2361.2|3
1655383330000|2022-06-16 12:42:10|2364.7|2360.7|2364.2|2360.2|2364.7|2360.7|2364.2|2360.2|14
1655383350000|2022-06-16 12:42:30|2363.7|2359.7|2364.2|2360.2|2364.2|2360.2|2363.7|2359.7|8
1655383360000|2022-06-16 12:42:40|2363.7|2359.7|2364.2|2360.2|2364.2|2360.2|2363.7|2359.7|4
1655383370000|2022-06-16 12:42:50|2363.7|2359.7|2364.2|2360.2|2364.2|2360.2|2363.7|2359.7|2
1655383390000|2022-06-16 12:43:10|||||||||30
1655383400000|2022-06-16 12:43:20|||||||||4
1655383410000|2022-06-16 12:43:30|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2364.7|2360.7|4
1655383420000|2022-06-16 12:43:40|||||||||2
1655383430000|2022-06-16 12:43:50|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|9
1655383440000|2022-06-16 12:44:00|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.2|2362.2|6
1655383450000|2022-06-16 12:44:10|2367.2|2363.2|2366.2|2362.2|2367.2|2363.2|2366.2|2362.2|14
1655383470000|2022-06-16 12:44:30|||||||||2
1655383480000|2022-06-16 12:44:40|2366.7|2362.7|2367.2|2363.2|2367.2|2363.2|2366.7|2362.7|8
1655383490000|2022-06-16 12:44:50|2367.7|2363.7|2368.2|2364.2|2368.2|2364.2|2367.7|2363.7|13
1655383510000|2022-06-16 12:45:10|2370.2|2366.2|2369.2|2365.2|2370.2|2366.2|2369.2|2365.2|11
1655383520000|2022-06-16 12:45:20|||||||||4
1655383530000|2022-06-16 12:45:30|||||||||4
1655383550000|2022-06-16 12:45:50|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|1
1655383560000|2022-06-16 12:46:00|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|3
1655383580000|2022-06-16 12:46:20|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|1
1655383590000|2022-06-16 12:46:30|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|3
1655383600000|2022-06-16 12:46:40|||||||||2
1655383640000|2022-06-16 12:47:20|||||||||3
1655383650000|2022-06-16 12:47:30|||||||||19
1655383660000|2022-06-16 12:47:40|||||||||2
1655383670000|2022-06-16 12:47:50|||||||||1
1655383690000|2022-06-16 12:48:10|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|13
1655383700000|2022-06-16 12:48:20|||||||||1
1655383710000|2022-06-16 12:48:30|||||||||2
1655383720000|2022-06-16 12:48:40|2368.7|2364.7|2369.2|2365.2|2369.2|2365.2|2368.7|2364.7|1
1655383740000|2022-06-16 12:49:00|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2
1655383750000|2022-06-16 12:49:10|2369.2|2365.2|2367.7|2363.7|2369.2|2365.2|2367.7|2363.7|8
1655383760000|2022-06-16 12:49:20|2368.2|2364.2|2367.7|2363.7|2368.2|2364.2|2367.7|2363.7|3
1655383770000|2022-06-16 12:49:30|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|3
1655383780000|2022-06-16 12:49:40|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|3
1655383790000|2022-06-16 12:49:50|2368.2|2364.2|2368.7|2364.7|2368.7|2364.7|2368.2|2364.2|4
1655383820000|2022-06-16 12:50:20|||||||||2
1655383880000|2022-06-16 12:51:20|2368.2|2364.2|2367.7|2363.7|2368.2|2364.2|2367.7|2363.7|6
1655383890000|2022-06-16 12:51:30|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|1
1655383910000|2022-06-16 12:51:50|||||||||3
1655383920000|2022-06-16 12:52:00|2368.2|2364.2|2367.2|2363.2|2368.2|2364.2|2367.2|2363.2|15
1655383930000|2022-06-16 12:52:10|2368.2|2364.2|2369.2|2365.2|2369.2|2365.2|2368.2|2364.2|13
1655383940000|2022-06-16 12:52:20|2368.7|2364.7|2368.2|2364.2|2368.7|2364.7|2368.2|2364.2|1
1655383950000|2022-06-16 12:52:30|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|9
1655383960000|2022-06-16 12:52:40|2368.7|2364.7|2367.2|2363.2|2368.7|2364.7|2367.2|2363.2|142
1655383980000|2022-06-16 12:53:00|||||||||3
1655383990000|2022-06-16 12:53:10|||||||||2
1655384000000|2022-06-16 12:53:20|||||||||8
1655384020000|2022-06-16 12:53:40|2368.2|2364.2|2367.7|2363.7|2368.2|2364.2|2367.7|2363.7|10
1655384050000|2022-06-16 12:54:10|||||||||2
1655384060000|2022-06-16 12:54:20|2367.2|2363.2|2365.2|2361.2|2367.2|2363.2|2365.2|2361.2|17
1655384070000|2022-06-16 12:54:30|2364.7|2360.7|2365.2|2361.2|2365.2|2361.2|2364.2|2360.2|19
1655384080000|2022-06-16 12:54:40|2364.7|2360.7|2364.2|2360.2|2364.7|2360.7|2364.2|2360.2|0
1655384090000|2022-06-16 12:54:50|||||||||9
1655384100000|2022-06-16 12:55:00|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|10
1655384110000|2022-06-16 12:55:10|||||||||2
1655384120000|2022-06-16 12:55:20|||||||||9
1655384140000|2022-06-16 12:55:40|2364.2|2360.2|2363.2|2359.2|2364.2|2360.2|2363.2|2359.2|25
1655384150000|2022-06-16 12:55:50|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|8
1655384160000|2022-06-16 12:56:00|||||||||2
1655384170000|2022-06-16 12:56:10|||||||||3
1655384180000|2022-06-16 12:56:20|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|5
1655384190000|2022-06-16 12:56:30|2365.7|2361.7|2365.2|2361.2|2365.7|2361.7|2365.2|2361.2|1
1655384200000|2022-06-16 12:56:40|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|4
1655384220000|2022-06-16 12:57:00|||||||||121
1655384230000|2022-06-16 12:57:10|2364.2|2360.2|2363.2|2359.2|2364.2|2360.2|2363.2|2359.2|6
1655384240000|2022-06-16 12:57:20|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|1
1655384250000|2022-06-16 12:57:30|||||||||250
1655384260000|2022-06-16 12:57:40|2362.2|2358.2|2360.7|2356.7|2362.2|2358.2|2360.7|2356.7|468
1655384270000|2022-06-16 12:57:50|||||||||1
1655384280000|2022-06-16 12:58:00|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2
1655384290000|2022-06-16 12:58:10|||||||||5
1655384310000|2022-06-16 12:58:30|||||||||1
1655384320000|2022-06-16 12:58:40|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|5
1655384330000|2022-06-16 12:58:50|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2359.7|2355.7|1
1655384340000|2022-06-16 12:59:00|2359.7|2355.7|2360.2|2356.2|2360.2|2356.2|2359.7|2355.7|4
1655384360000|2022-06-16 12:59:20|2359.7|2355.7|2359.2|2355.2|2359.7|2355.7|2359.2|2355.2|3
1655384370000|2022-06-16 12:59:30|2358.2|2354.2|2359.2|2355.2|2359.2|2355.2|2358.2|2354.2|10
1655384380000|2022-06-16 12:59:40|||||||||1
1655384390000|2022-06-16 12:59:50|||||||||1
1655384400000|2022-06-16 13:00:00|||||||||4
1655384410000|2022-06-16 13:00:10|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|4
1655384440000|2022-06-16 13:00:40|||||||||2
1655384450000|2022-06-16 13:00:50|2359.7|2355.7|2359.7|2355.7|2360.2|2356.2|2359.7|2355.7|6
1655384460000|2022-06-16 13:01:00|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|8
1655384500000|2022-06-16 13:01:40|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|29
1655384510000|2022-06-16 13:01:50|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|8
1655384520000|2022-06-16 13:02:00|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|6
1655384530000|2022-06-16 13:02:10|2359.2|2355.2|2358.7|2354.7|2359.2|2355.2|2358.7|2354.7|2
1655384550000|2022-06-16 13:02:30|||||||||1
1655384560000|2022-06-16 13:02:40|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|8
1655384570000|2022-06-16 13:02:50|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2357.7|2353.7|56
1655384580000|2022-06-16 13:03:00|2357.7|2353.7|2358.2|2354.2|2358.2|2354.2|2357.7|2353.7|8
1655384590000|2022-06-16 13:03:10|2357.2|2353.2|2357.7|2353.7|2358.2|2354.2|2357.2|2353.2|11
1655384600000|2022-06-16 13:03:20|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|1
1655384610000|2022-06-16 13:03:30|2359.2|2355.2|2358.2|2354.2|2359.2|2355.2|2358.2|2354.2|7
1655384620000|2022-06-16 13:03:40|||||||||16
1655384630000|2022-06-16 13:03:50|||||||||4
1655384650000|2022-06-16 13:04:10|||||||||8
1655384660000|2022-06-16 13:04:20|2357.7|2353.7|2357.2|2353.2|2357.7|2353.7|2357.2|2353.2|8
1655384670000|2022-06-16 13:04:30|2357.7|2353.7|2357.2|2353.2|2357.7|2353.7|2357.2|2353.2|10
1655384680000|2022-06-16 13:04:40|2358.2|2354.2|2357.7|2353.7|2358.2|2354.2|2357.7|2353.7|15
1655384690000|2022-06-16 13:04:50|||||||||2
1655384700000|2022-06-16 13:05:00|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|0
1655384710000|2022-06-16 13:05:10|||||||||1
1655384730000|2022-06-16 13:05:30|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2
1655384750000|2022-06-16 13:05:50|||||||||2
1655384760000|2022-06-16 13:06:00|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|1
1655384770000|2022-06-16 13:06:10|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|5
1655384800000|2022-06-16 13:06:40|||||||||6
1655384810000|2022-06-16 13:06:50|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|12
1655384820000|2022-06-16 13:07:00|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|161
1655384830000|2022-06-16 13:07:10|||||||||1
1655384840000|2022-06-16 13:07:20|||||||||10
1655384860000|2022-06-16 13:07:40|||||||||2
1655384870000|2022-06-16 13:07:50|2358.7|2354.7|2358.2|2354.2|2359.2|2355.2|2358.2|2354.2|5
1655384880000|2022-06-16 13:08:00|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.2|2354.2|9
1655384890000|2022-06-16 13:08:10|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|0
1655384900000|2022-06-16 13:08:20|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|4
1655384910000|2022-06-16 13:08:30|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|2
1655384920000|2022-06-16 13:08:40|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|3
1655384930000|2022-06-16 13:08:50|||||||||11
1655384940000|2022-06-16 13:09:00|||||||||2
1655384950000|2022-06-16 13:09:10|||||||||1
1655384960000|2022-06-16 13:09:20|2358.2|2354.2|2359.2|2355.2|2359.2|2355.2|2358.2|2354.2|18
1655384970000|2022-06-16 13:09:30|||||||||1
1655384980000|2022-06-16 13:09:40|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|8
1655384990000|2022-06-16 13:09:50|||||||||7
1655385000000|2022-06-16 13:10:00|2359.2|2355.2|2360.2|2356.2|2360.2|2356.2|2359.2|2355.2|22
1655385020000|2022-06-16 13:10:20|2359.7|2355.7|2360.2|2356.2|2360.2|2356.2|2359.7|2355.7|3
1655385030000|2022-06-16 13:10:30|2359.7|2355.7|2360.2|2356.2|2360.2|2356.2|2359.7|2355.7|9
1655385040000|2022-06-16 13:10:40|||||||||4
1655385050000|2022-06-16 13:10:50|||||||||1
1655385060000|2022-06-16 13:11:00|2359.7|2355.7|2360.2|2356.2|2360.2|2356.2|2359.7|2355.7|6
1655385070000|2022-06-16 13:11:10|||||||||1
1655385090000|2022-06-16 13:11:30|||||||||2
1655385100000|2022-06-16 13:11:40|||||||||1
1655385130000|2022-06-16 13:12:10|||||||||2
1655385150000|2022-06-16 13:12:30|||||||||2
1655385170000|2022-06-16 13:12:50|2361.2|2357.2|2362.2|2358.2|2362.2|2358.2|2361.2|2357.2|50
1655385180000|2022-06-16 13:13:00|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|110
1655385190000|2022-06-16 13:13:10|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|127
1655385200000|2022-06-16 13:13:20|2365.2|2361.2|2365.7|2361.7|2366.2|2362.2|2365.2|2361.2|74
1655385210000|2022-06-16 13:13:30|||||||||1
1655385220000|2022-06-16 13:13:40|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|1
1655385230000|2022-06-16 13:13:50|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|5
1655385240000|2022-06-16 13:14:00|||||||||1
1655385250000|2022-06-16 13:14:10|||||||||1
1655385270000|2022-06-16 13:14:30|||||||||2
1655385310000|2022-06-16 13:15:10|||||||||2
1655385320000|2022-06-16 13:15:20|||||||||4
1655385350000|2022-06-16 13:15:50|2369.7|2365.7|2369.2|2365.2|2369.7|2365.7|2369.2|2365.2|3
1655385360000|2022-06-16 13:16:00|2368.7|2364.7|2368.2|2364.2|2368.7|2364.7|2368.2|2364.2|2
1655385380000|2022-06-16 13:16:20|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|12
1655385410000|2022-06-16 13:16:50|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|0
1655385440000|2022-06-16 13:17:20|||||||||2
1655385450000|2022-06-16 13:17:30|2366.7|2362.7|2365.2|2361.2|2366.7|2362.7|2365.2|2361.2|99
1655385460000|2022-06-16 13:17:40|||||||||19
1655385470000|2022-06-16 13:17:50|||||||||114
1655385490000|2022-06-16 13:18:10|||||||||21
1655385500000|2022-06-16 13:18:20|||||||||2
1655385510000|2022-06-16 13:18:30|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|5
1655385520000|2022-06-16 13:18:40|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2364.7|2360.7|3
1655385530000|2022-06-16 13:18:50|2364.7|2360.7|2364.2|2360.2|2364.7|2360.7|2364.2|2360.2|5
1655385540000|2022-06-16 13:19:00|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|3
1655385550000|2022-06-16 13:19:10|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2
1655385560000|2022-06-16 13:19:20|2364.7|2360.7|2364.2|2360.2|2364.7|2360.7|2364.2|2360.2|14
1655385570000|2022-06-16 13:19:30|||||||||1
1655385580000|2022-06-16 13:19:40|||||||||1
1655385590000|2022-06-16 13:19:50|||||||||8
1655385600000|2022-06-16 13:20:00|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|9
1655385610000|2022-06-16 13:20:10|||||||||3
1655385620000|2022-06-16 13:20:20|||||||||1
1655385640000|2022-06-16 13:20:40|2367.2|2363.2|2366.7|2362.7|2367.2|2363.2|2366.7|2362.7|64
1655385650000|2022-06-16 13:20:50|2366.2|2362.2|2365.7|2361.7|2366.7|2362.7|2365.7|2361.7|4
1655385660000|2022-06-16 13:21:00|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2
1655385670000|2022-06-16 13:21:10|||||||||2
1655385680000|2022-06-16 13:21:20|2365.7|2361.7|2365.7|2361.7|2366.2|2362.2|2365.7|2361.7|5
1655385690000|2022-06-16 13:21:30|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|0
1655385700000|2022-06-16 13:21:40|||||||||7
1655385720000|2022-06-16 13:22:00|2366.7|2362.7|2366.2|2362.2|2366.7|2362.7|2365.2|2361.2|30
1655385730000|2022-06-16 13:22:10|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2
1655385750000|2022-06-16 13:22:30|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|1
1655385770000|2022-06-16 13:22:50|||||||||2
1655385780000|2022-06-16 13:23:00|||||||||3
1655385800000|2022-06-16 13:23:20|||||||||3
1655385820000|2022-06-16 13:23:40|||||||||2
1655385830000|2022-06-16 13:23:50|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|21
1655385840000|2022-06-16 13:24:00|||||||||2
1655385860000|2022-06-16 13:24:20|2367.2|2363.2|2368.2|2364.2|2368.7|2364.7|2367.2|2363.2|23
1655385870000|2022-06-16 13:24:30|||||||||1
1655385900000|2022-06-16 13:25:00|||||||||2
1655385910000|2022-06-16 13:25:10|||||||||4
1655385930000|2022-06-16 13:25:30|2367.7|2363.7|2367.2|2363.2|2368.2|2364.2|2367.2|2363.2|6
1655385940000|2022-06-16 13:25:40|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|10
1655385960000|2022-06-16 13:26:00|2367.7|2363.7|2367.7|2363.7|2368.2|2364.2|2367.7|2363.7|4
1655385970000|2022-06-16 13:26:10|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|1
1655385980000|2022-06-16 13:26:20|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2367.7|2363.7|15
1655385990000|2022-06-16 13:26:30|||||||||1
1655386020000|2022-06-16 13:27:00|||||||||4
1655386030000|2022-06-16 13:27:10|||||||||1
1655386040000|2022-06-16 13:27:20|||||||||8
1655386050000|2022-06-16 13:27:30|||||||||2
1655386070000|2022-06-16 13:27:50|||||||||2
1655386080000|2022-06-16 13:28:00|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|6
1655386090000|2022-06-16 13:28:10|||||||||6
1655386100000|2022-06-16 13:28:20|2366.7|2362.7|2368.2|2364.2|2368.2|2364.2|2366.7|2362.7|13
1655386120000|2022-06-16 13:28:40|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|19
1655386130000|2022-06-16 13:28:50|||||||||2
1655386140000|2022-06-16 13:29:00|||||||||10
1655386150000|2022-06-16 13:29:10|2368.7|2364.7|2369.2|2365.2|2369.2|2365.2|2368.7|2364.7|20
1655386160000|2022-06-16 13:29:20|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2
1655386170000|2022-06-16 13:29:30|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|14
1655386180000|2022-06-16 13:29:40|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|1
1655386190000|2022-06-16 13:29:50|2369.2|2365.2|2368.7|2364.7|2370.2|2366.2|2368.7|2364.7|6
1655386200000|2022-06-16 13:30:00|2368.2|2364.2|2368.7|2364.7|2368.7|2364.7|2368.2|2364.2|7
1655386210000|2022-06-16 13:30:10|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|0
1655386220000|2022-06-16 13:30:20|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|3
1655386230000|2022-06-16 13:30:30|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|12
1655386240000|2022-06-16 13:30:40|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|3
1655386250000|2022-06-16 13:30:50|2371.7|2367.7|2372.2|2368.2|2372.2|2368.2|2371.7|2367.7|32
1655386260000|2022-06-16 13:31:00|2371.7|2367.7|2371.2|2367.2|2371.7|2367.7|2371.2|2367.2|4
1655386270000|2022-06-16 13:31:10|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|15
1655386280000|2022-06-16 13:31:20|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|0
1655386310000|2022-06-16 13:31:50|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|13
1655386320000|2022-06-16 13:32:00|||||||||2
1655386330000|2022-06-16 13:32:10|2372.2|2368.2|2371.7|2367.7|2372.2|2368.2|2371.7|2367.7|34
1655386340000|2022-06-16 13:32:20|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|33
1655386350000|2022-06-16 13:32:30|2372.2|2368.2|2371.7|2367.7|2372.2|2368.2|2371.7|2367.7|9
1655386360000|2022-06-16 13:32:40|2371.2|2367.2|2371.7|2367.7|2371.7|2367.7|2371.2|2367.2|4
1655386370000|2022-06-16 13:32:50|2371.2|2367.2|2371.2|2367.2|2371.7|2367.7|2371.2|2367.2|4
1655386380000|2022-06-16 13:33:00|2372.2|2368.2|2371.7|2367.7|2372.2|2368.2|2371.7|2367.7|10
1655386390000|2022-06-16 13:33:10|2372.2|2368.2|2371.7|2367.7|2372.2|2368.2|2371.7|2367.7|1
1655386400000|2022-06-16 13:33:20|2371.2|2367.2|2370.7|2366.7|2371.2|2367.2|2370.7|2366.7|31
1655386420000|2022-06-16 13:33:40|2371.2|2367.2|2370.7|2366.7|2371.2|2367.2|2370.7|2366.7|5
1655386430000|2022-06-16 13:33:50|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2
1655386440000|2022-06-16 13:34:00|||||||||4
1655386450000|2022-06-16 13:34:10|||||||||17
1655386460000|2022-06-16 13:34:20|2369.2|2365.2|2368.7|2364.7|2369.2|2365.2|2368.7|2364.7|13
1655386470000|2022-06-16 13:34:30|||||||||7
1655386480000|2022-06-16 13:34:40|||||||||1
1655386490000|2022-06-16 13:34:50|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2367.7|2363.7|8
1655386500000|2022-06-16 13:35:00|||||||||1
1655386510000|2022-06-16 13:35:10|||||||||3
1655386520000|2022-06-16 13:35:20|||||||||3
1655386530000|2022-06-16 13:35:30|||||||||7
1655386540000|2022-06-16 13:35:40|||||||||4
1655386550000|2022-06-16 13:35:50|||||||||5
1655386560000|2022-06-16 13:36:00|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|17
1655386570000|2022-06-16 13:36:10|2368.7|2364.7|2369.2|2365.2|2369.2|2365.2|2368.7|2364.7|3
1655386580000|2022-06-16 13:36:20|||||||||3
1655386590000|2022-06-16 13:36:30|||||||||10
1655386600000|2022-06-16 13:36:40|||||||||3
1655386610000|2022-06-16 13:36:50|||||||||3
1655386620000|2022-06-16 13:37:00|2371.2|2367.2|2370.2|2366.2|2371.2|2367.2|2370.2|2366.2|11
1655386630000|2022-06-16 13:37:10|||||||||2
1655386640000|2022-06-16 13:37:20|||||||||2
1655386650000|2022-06-16 13:37:30|||||||||8
1655386660000|2022-06-16 13:37:40|||||||||2
1655386670000|2022-06-16 13:37:50|||||||||5
1655386680000|2022-06-16 13:38:00|||||||||14
1655386690000|2022-06-16 13:38:10|2369.2|2365.2|2370.2|2366.2|2370.2|2366.2|2368.2|2364.2|25
1655386700000|2022-06-16 13:38:20|||||||||1
1655386720000|2022-06-16 13:38:40|||||||||2
1655386730000|2022-06-16 13:38:50|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|3
1655386740000|2022-06-16 13:39:00|||||||||1
1655386750000|2022-06-16 13:39:10|||||||||2
1655386760000|2022-06-16 13:39:20|||||||||2
1655386770000|2022-06-16 13:39:30|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.2|2365.2|17
1655386780000|2022-06-16 13:39:40|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|0
1655386790000|2022-06-16 13:39:50|||||||||3
1655386800000|2022-06-16 13:40:00|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|4
1655386810000|2022-06-16 13:40:10|2371.2|2367.2|2374.2|2370.2|2374.2|2370.2|2371.2|2367.2|35
1655386820000|2022-06-16 13:40:20|2374.7|2370.7|2375.2|2371.2|2375.2|2371.2|2374.2|2370.2|236
1655386830000|2022-06-16 13:40:30|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|26
1655386840000|2022-06-16 13:40:40|2374.2|2370.2|2373.7|2369.7|2374.2|2370.2|2373.7|2369.7|7
1655386850000|2022-06-16 13:40:50|2373.2|2369.2|2373.7|2369.7|2373.7|2369.7|2373.2|2369.2|1
1655386870000|2022-06-16 13:41:10|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|1
1655386880000|2022-06-16 13:41:20|2373.7|2369.7|2373.2|2369.2|2373.7|2369.7|2373.2|2369.2|3
1655386910000|2022-06-16 13:41:50|||||||||3
1655386920000|2022-06-16 13:42:00|||||||||2
1655386930000|2022-06-16 13:42:10|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2
1655386940000|2022-06-16 13:42:20|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|4
1655386950000|2022-06-16 13:42:30|||||||||6
1655386970000|2022-06-16 13:42:50|||||||||1
1655386980000|2022-06-16 13:43:00|||||||||5
1655386990000|2022-06-16 13:43:10|||||||||9
1655387000000|2022-06-16 13:43:20|||||||||2
1655387020000|2022-06-16 13:43:40|||||||||2
1655387040000|2022-06-16 13:44:00|||||||||2
1655387050000|2022-06-16 13:44:10|||||||||4
1655387060000|2022-06-16 13:44:20|||||||||3
1655387070000|2022-06-16 13:44:30|2375.2|2371.2|2375.2|2371.2|2376.2|2372.2|2375.2|2371.2|25
1655387080000|2022-06-16 13:44:40|2375.7|2371.7|2375.2|2371.2|2375.7|2371.7|2375.2|2371.2|1
1655387090000|2022-06-16 13:44:50|||||||||7
1655387100000|2022-06-16 13:45:00|||||||||2
1655387110000|2022-06-16 13:45:10|2377.2|2373.2|2379.2|2375.2|2379.2|2375.2|2377.2|2373.2|76
1655387120000|2022-06-16 13:45:20|2379.7|2375.7|2377.2|2373.2|2379.7|2375.7|2377.2|2373.2|36
1655387130000|2022-06-16 13:45:30|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|70
1655387140000|2022-06-16 13:45:40|||||||||39
1655387150000|2022-06-16 13:45:50|2377.2|2373.2|2377.7|2373.7|2377.7|2373.7|2377.2|2373.2|5
1655387160000|2022-06-16 13:46:00|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|1
1655387170000|2022-06-16 13:46:10|||||||||2
1655387180000|2022-06-16 13:46:20|||||||||2
1655387190000|2022-06-16 13:46:30|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|16
1655387200000|2022-06-16 13:46:40|2376.2|2372.2|2376.7|2372.7|2376.7|2372.7|2376.2|2372.2|85
1655387210000|2022-06-16 13:46:50|||||||||4
1655387220000|2022-06-16 13:47:00|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|0
1655387230000|2022-06-16 13:47:10|||||||||4
1655387240000|2022-06-16 13:47:20|||||||||29
1655387250000|2022-06-16 13:47:30|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2
1655387270000|2022-06-16 13:47:50|2380.7|2376.7|2381.7|2377.7|2381.7|2377.7|2380.7|2376.7|45
1655387280000|2022-06-16 13:48:00|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|5
1655387290000|2022-06-16 13:48:10|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|11
1655387300000|2022-06-16 13:48:20|||||||||2
1655387310000|2022-06-16 13:48:30|||||||||13
1655387320000|2022-06-16 13:48:40|||||||||3
1655387330000|2022-06-16 13:48:50|2383.7|2379.7|2385.2|2381.2|2385.2|2381.2|2383.7|2379.7|25
1655387340000|2022-06-16 13:49:00|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.2|2380.2|11
1655387350000|2022-06-16 13:49:10|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|8
1655387360000|2022-06-16 13:49:20|||||||||3
1655387370000|2022-06-16 13:49:30|||||||||18
1655387380000|2022-06-16 13:49:40|||||||||7
1655387390000|2022-06-16 13:49:50|||||||||1
1655387400000|2022-06-16 13:50:00|||||||||6
1655387410000|2022-06-16 13:50:10|2384.2|2380.2|2381.7|2377.7|2384.2|2380.2|2381.7|2377.7|45
1655387420000|2022-06-16 13:50:20|2382.2|2378.2|2382.7|2378.7|2383.2|2379.2|2381.7|2377.7|6
1655387430000|2022-06-16 13:50:30|2382.2|2378.2|2379.7|2375.7|2382.2|2378.2|2379.7|2375.7|131
1655387440000|2022-06-16 13:50:40|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|9
1655387450000|2022-06-16 13:50:50|||||||||8
1655387460000|2022-06-16 13:51:00|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|5
1655387470000|2022-06-16 13:51:10|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2
1655387480000|2022-06-16 13:51:20|||||||||1
1655387510000|2022-06-16 13:51:50|||||||||3
1655387520000|2022-06-16 13:52:00|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|1
1655387530000|2022-06-16 13:52:10|2379.2|2375.2|2380.2|2376.2|2380.2|2376.2|2378.7|2374.7|13
1655387540000|2022-06-16 13:52:20|||||||||43
1655387550000|2022-06-16 13:52:30|2379.7|2375.7|2380.2|2376.2|2380.2|2376.2|2379.7|2375.7|12
1655387560000|2022-06-16 13:52:40|2379.7|2375.7|2378.7|2374.7|2379.7|2375.7|2378.7|2374.7|5
1655387570000|2022-06-16 13:52:50|||||||||4
1655387580000|2022-06-16 13:53:00|2379.2|2375.2|2378.7|2374.7|2379.2|2375.2|2378.7|2374.7|2
1655387590000|2022-06-16 13:53:10|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2
1655387600000|2022-06-16 13:53:20|||||||||2
1655387610000|2022-06-16 13:53:30|||||||||50
1655387620000|2022-06-16 13:53:40|||||||||8
1655387630000|2022-06-16 13:53:50|||||||||3
1655387640000|2022-06-16 13:54:00|2377.2|2373.2|2376.7|2372.7|2377.2|2373.2|2376.7|2372.7|11
1655387660000|2022-06-16 13:54:20|||||||||1
1655387680000|2022-06-16 13:54:40|||||||||2
1655387690000|2022-06-16 13:54:50|||||||||6
1655387700000|2022-06-16 13:55:00|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|0
1655387710000|2022-06-16 13:55:10|||||||||8
1655387730000|2022-06-16 13:55:30|2377.2|2373.2|2376.7|2372.7|2377.2|2373.2|2376.7|2372.7|10
1655387740000|2022-06-16 13:55:40|||||||||3
1655387770000|2022-06-16 13:56:10|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2376.7|2372.7|5
1655387800000|2022-06-16 13:56:40|2378.2|2374.2|2376.7|2372.7|2378.2|2374.2|2376.7|2372.7|11
1655387810000|2022-06-16 13:56:50|||||||||1
1655387820000|2022-06-16 13:57:00|2376.2|2372.2|2375.2|2371.2|2376.2|2372.2|2375.2|2371.2|7
1655387830000|2022-06-16 13:57:10|2376.2|2372.2|2375.7|2371.7|2376.2|2372.2|2375.7|2371.7|6
1655387840000|2022-06-16 13:57:20|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|0
1655387850000|2022-06-16 13:57:30|||||||||7
1655387870000|2022-06-16 13:57:50|||||||||3
1655387880000|2022-06-16 13:58:00|2376.7|2372.7|2376.2|2372.2|2376.7|2372.7|2376.2|2372.2|6
1655387920000|2022-06-16 13:58:40|2376.7|2372.7|2376.2|2372.2|2376.7|2372.7|2376.2|2372.2|8
1655387930000|2022-06-16 13:58:50|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2
1655387940000|2022-06-16 13:59:00|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|0
1655387960000|2022-06-16 13:59:20|||||||||4
1655387970000|2022-06-16 13:59:30|||||||||5
1655387980000|2022-06-16 13:59:40|||||||||1
1655388000000|2022-06-16 14:00:00|2375.7|2371.7|2376.2|2372.2|2376.2|2372.2|2375.7|2371.7|4
1655388030000|2022-06-16 14:00:30|2375.7|2371.7|2375.2|2371.2|2375.7|2371.7|2375.2|2371.2|11
1655388040000|2022-06-16 14:00:40|||||||||6
1655388050000|2022-06-16 14:00:50|||||||||6
1655388060000|2022-06-16 14:01:00|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2
1655388080000|2022-06-16 14:01:20|||||||||5
1655388090000|2022-06-16 14:01:30|2373.2|2369.2|2374.2|2370.2|2374.2|2370.2|2373.2|2369.2|122
1655388100000|2022-06-16 14:01:40|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|10
1655388110000|2022-06-16 14:01:50|||||||||4
1655388120000|2022-06-16 14:02:00|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1655388130000|2022-06-16 14:02:10|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|16
1655388150000|2022-06-16 14:02:30|2376.2|2372.2|2377.2|2373.2|2377.2|2373.2|2376.2|2372.2|19
1655388160000|2022-06-16 14:02:40|2377.7|2373.7|2377.2|2373.2|2377.7|2373.7|2377.2|2373.2|23
1655388180000|2022-06-16 14:03:00|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|26
1655388190000|2022-06-16 14:03:10|2377.2|2373.2|2376.2|2372.2|2377.2|2373.2|2376.2|2372.2|2
1655388200000|2022-06-16 14:03:20|||||||||4
1655388210000|2022-06-16 14:03:30|||||||||1
1655388220000|2022-06-16 14:03:40|||||||||5
1655388240000|2022-06-16 14:04:00|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|24
1655388260000|2022-06-16 14:04:20|2373.2|2369.2|2372.7|2368.7|2373.2|2369.2|2372.2|2368.2|26
1655388270000|2022-06-16 14:04:30|||||||||3
1655388290000|2022-06-16 14:04:50|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|2
1655388300000|2022-06-16 14:05:00|2371.7|2367.7|2371.2|2367.2|2371.7|2367.7|2371.2|2367.2|5
1655388310000|2022-06-16 14:05:10|2370.7|2366.7|2370.2|2366.2|2370.7|2366.7|2370.2|2366.2|2
1655388320000|2022-06-16 14:05:20|||||||||10
1655388330000|2022-06-16 14:05:30|||||||||1
1655388340000|2022-06-16 14:05:40|2369.7|2365.7|2370.2|2366.2|2370.2|2366.2|2369.7|2365.7|2
1655388350000|2022-06-16 14:05:50|2369.2|2365.2|2368.7|2364.7|2369.2|2365.2|2368.7|2364.7|6
1655388360000|2022-06-16 14:06:00|2369.2|2365.2|2369.7|2365.7|2370.2|2366.2|2368.7|2364.7|18
1655388370000|2022-06-16 14:06:10|||||||||1
1655388380000|2022-06-16 14:06:20|||||||||3
1655388400000|2022-06-16 14:06:40|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2
1655388430000|2022-06-16 14:07:10|||||||||3
1655388440000|2022-06-16 14:07:20|||||||||10
1655388470000|2022-06-16 14:07:50|||||||||2
1655388490000|2022-06-16 14:08:10|||||||||3
1655388510000|2022-06-16 14:08:30|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2370.2|2366.2|23
1655388520000|2022-06-16 14:08:40|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2
1655388530000|2022-06-16 14:08:50|2371.2|2367.2|2370.2|2366.2|2371.2|2367.2|2370.2|2366.2|134
1655388540000|2022-06-16 14:09:00|2369.7|2365.7|2371.2|2367.2|2371.2|2367.2|2369.2|2365.2|36
1655388550000|2022-06-16 14:09:10|||||||||3
1655388560000|2022-06-16 14:09:20|||||||||6
1655388570000|2022-06-16 14:09:30|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|3
1655388580000|2022-06-16 14:09:40|||||||||1
1655388590000|2022-06-16 14:09:50|||||||||1
1655388600000|2022-06-16 14:10:00|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2
1655388610000|2022-06-16 14:10:10|2370.2|2366.2|2371.2|2367.2|2371.2|2367.2|2370.2|2366.2|12
1655388620000|2022-06-16 14:10:20|2370.2|2366.2|2371.2|2367.2|2371.2|2367.2|2370.2|2366.2|24
1655388650000|2022-06-16 14:10:50|||||||||3
1655388660000|2022-06-16 14:11:00|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|10
1655388670000|2022-06-16 14:11:10|||||||||6
1655388700000|2022-06-16 14:11:40|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|8
1655388720000|2022-06-16 14:12:00|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|9
1655388730000|2022-06-16 14:12:10|||||||||2
1655388740000|2022-06-16 14:12:20|||||||||23
1655388750000|2022-06-16 14:12:30|||||||||1
1655388780000|2022-06-16 14:13:00|||||||||7
1655388790000|2022-06-16 14:13:10|||||||||7
1655388810000|2022-06-16 14:13:30|||||||||2
1655388840000|2022-06-16 14:14:00|||||||||3
1655388860000|2022-06-16 14:14:20|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|11
1655388870000|2022-06-16 14:14:30|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|8
1655388900000|2022-06-16 14:15:00|2369.7|2365.7|2369.7|2365.7|2370.2|2366.2|2369.7|2365.7|15
1655388910000|2022-06-16 14:15:10|||||||||2
1655388930000|2022-06-16 14:15:30|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|0
1655388950000|2022-06-16 14:15:50|2370.7|2366.7|2371.2|2367.2|2371.2|2367.2|2370.7|2366.7|11
1655388960000|2022-06-16 14:16:00|||||||||3
1655389020000|2022-06-16 14:17:00|||||||||3
1655389030000|2022-06-16 14:17:10|||||||||27
1655389040000|2022-06-16 14:17:20|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|4
1655389050000|2022-06-16 14:17:30|||||||||1
1655389060000|2022-06-16 14:17:40|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|3
1655389070000|2022-06-16 14:17:50|||||||||1
1655389080000|2022-06-16 14:18:00|||||||||2
1655389090000|2022-06-16 14:18:10|||||||||1
1655389120000|2022-06-16 14:18:40|||||||||2
1655389130000|2022-06-16 14:18:50|||||||||2
1655389150000|2022-06-16 14:19:10|||||||||1
1655389170000|2022-06-16 14:19:30|2370.2|2366.2|2369.2|2365.2|2370.2|2366.2|2369.2|2365.2|30
1655389180000|2022-06-16 14:19:40|||||||||3
1655389190000|2022-06-16 14:19:50|2368.2|2364.2|2367.2|2363.2|2368.2|2364.2|2367.2|2363.2|14
1655389200000|2022-06-16 14:20:00|||||||||8
1655389210000|2022-06-16 14:20:10|||||||||2
1655389220000|2022-06-16 14:20:20|||||||||3
1655389230000|2022-06-16 14:20:30|2366.7|2362.7|2367.2|2363.2|2367.2|2363.2|2366.7|2362.7|7
1655389240000|2022-06-16 14:20:40|||||||||2
1655389250000|2022-06-16 14:20:50|||||||||1
1655389260000|2022-06-16 14:21:00|||||||||3
1655389280000|2022-06-16 14:21:20|||||||||1
1655389290000|2022-06-16 14:21:30|||||||||3
1655389300000|2022-06-16 14:21:40|||||||||46
1655389310000|2022-06-16 14:21:50|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|17
1655389320000|2022-06-16 14:22:00|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2364.2|2360.2|32
1655389330000|2022-06-16 14:22:10|||||||||1
1655389340000|2022-06-16 14:22:20|||||||||2
1655389350000|2022-06-16 14:22:30|||||||||10
1655389360000|2022-06-16 14:22:40|||||||||10
1655389380000|2022-06-16 14:23:00|||||||||26
1655389390000|2022-06-16 14:23:10|||||||||5
1655389400000|2022-06-16 14:23:20|||||||||1
1655389410000|2022-06-16 14:23:30|||||||||10
1655389420000|2022-06-16 14:23:40|2366.2|2362.2|2365.7|2361.7|2366.2|2362.2|2365.7|2361.7|4
1655389440000|2022-06-16 14:24:00|||||||||1
1655389460000|2022-06-16 14:24:20|||||||||1
1655389470000|2022-06-16 14:24:30|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2365.7|2361.7|2
1655389480000|2022-06-16 14:24:40|||||||||24
1655389500000|2022-06-16 14:25:00|||||||||4
1655389510000|2022-06-16 14:25:10|||||||||1
1655389520000|2022-06-16 14:25:20|2367.2|2363.2|2368.2|2364.2|2368.2|2364.2|2367.2|2363.2|18
1655389530000|2022-06-16 14:25:30|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|4
1655389540000|2022-06-16 14:25:40|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|5
1655389550000|2022-06-16 14:25:50|2369.2|2365.2|2371.2|2367.2|2371.2|2367.2|2369.2|2365.2|12
1655389560000|2022-06-16 14:26:00|2370.7|2366.7|2371.2|2367.2|2371.2|2367.2|2370.7|2366.7|6
1655389570000|2022-06-16 14:26:10|||||||||5
1655389600000|2022-06-16 14:26:40|||||||||5
1655389610000|2022-06-16 14:26:50|||||||||3
1655389630000|2022-06-16 14:27:10|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|34
1655389640000|2022-06-16 14:27:20|2369.2|2365.2|2370.2|2366.2|2370.2|2366.2|2369.2|2365.2|5
1655389650000|2022-06-16 14:27:30|||||||||3
1655389670000|2022-06-16 14:27:50|||||||||3
1655389680000|2022-06-16 14:28:00|||||||||3
1655389690000|2022-06-16 14:28:10|||||||||3
1655389700000|2022-06-16 14:28:20|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|6
1655389710000|2022-06-16 14:28:30|||||||||3
1655389720000|2022-06-16 14:28:40|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2369.7|2365.7|13
1655389730000|2022-06-16 14:28:50|||||||||2
1655389760000|2022-06-16 14:29:20|||||||||3
1655389770000|2022-06-16 14:29:30|||||||||4
1655389810000|2022-06-16 14:30:10|||||||||4
1655389820000|2022-06-16 14:30:20|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|14
1655389830000|2022-06-16 14:30:30|||||||||13
1655389850000|2022-06-16 14:30:50|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|21
1655389860000|2022-06-16 14:31:00|2370.2|2366.2|2371.2|2367.2|2371.2|2367.2|2370.2|2366.2|3
1655389880000|2022-06-16 14:31:20|||||||||2
1655389890000|2022-06-16 14:31:30|||||||||2
1655389900000|2022-06-16 14:31:40|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|8
1655389910000|2022-06-16 14:31:50|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|13
1655389920000|2022-06-16 14:32:00|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|7
1655389940000|2022-06-16 14:32:20|||||||||2
1655389950000|2022-06-16 14:32:30|||||||||42
1655389960000|2022-06-16 14:32:40|||||||||1
1655389970000|2022-06-16 14:32:50|2369.7|2365.7|2369.2|2365.2|2369.7|2365.7|2369.2|2365.2|20
1655389980000|2022-06-16 14:33:00|||||||||49
1655389990000|2022-06-16 14:33:10|2368.7|2364.7|2369.2|2365.2|2369.2|2365.2|2368.7|2364.7|5
1655390000000|2022-06-16 14:33:20|||||||||46
1655390010000|2022-06-16 14:33:30|||||||||1
1655390030000|2022-06-16 14:33:50|||||||||1
1655390050000|2022-06-16 14:34:10|||||||||3
1655390060000|2022-06-16 14:34:20|2368.7|2364.7|2369.2|2365.2|2369.2|2365.2|2368.7|2364.7|7
1655390070000|2022-06-16 14:34:30|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2369.7|2365.7|77
1655390080000|2022-06-16 14:34:40|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|19
1655390090000|2022-06-16 14:34:50|2372.7|2368.7|2372.2|2368.2|2373.2|2369.2|2372.2|2368.2|28
1655390100000|2022-06-16 14:35:00|||||||||51
1655390110000|2022-06-16 14:35:10|2373.2|2369.2|2374.2|2370.2|2374.2|2370.2|2373.2|2369.2|13
1655390120000|2022-06-16 14:35:20|||||||||41
1655390130000|2022-06-16 14:35:30|2374.7|2370.7|2375.2|2371.2|2375.2|2371.2|2374.7|2370.7|13
1655390140000|2022-06-16 14:35:40|2375.7|2371.7|2376.2|2372.2|2376.2|2372.2|2375.7|2371.7|1
1655390160000|2022-06-16 14:36:00|2376.7|2372.7|2377.2|2373.2|2377.2|2373.2|2376.7|2372.7|9
1655390170000|2022-06-16 14:36:10|2377.7|2373.7|2378.2|2374.2|2378.2|2374.2|2377.7|2373.7|5
1655390180000|2022-06-16 14:36:20|2376.2|2372.2|2376.7|2372.7|2376.7|2372.7|2376.2|2372.2|33
1655390190000|2022-06-16 14:36:30|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|1
1655390210000|2022-06-16 14:36:50|2377.7|2373.7|2378.2|2374.2|2378.2|2374.2|2377.7|2373.7|6
1655390220000|2022-06-16 14:37:00|||||||||3
1655390230000|2022-06-16 14:37:10|||||||||1
1655390240000|2022-06-16 14:37:20|||||||||7
1655390250000|2022-06-16 14:37:30|||||||||1
1655390260000|2022-06-16 14:37:40|||||||||13
1655390280000|2022-06-16 14:38:00|||||||||1
1655390290000|2022-06-16 14:38:10|||||||||2
1655390310000|2022-06-16 14:38:30|||||||||46
1655390320000|2022-06-16 14:38:40|2377.2|2373.2|2377.2|2373.2|2378.2|2374.2|2377.2|2373.2|47
1655390340000|2022-06-16 14:39:00|||||||||61
1655390350000|2022-06-16 14:39:10|||||||||3
1655390360000|2022-06-16 14:39:20|||||||||47
1655390370000|2022-06-16 14:39:30|||||||||1
1655390380000|2022-06-16 14:39:40|||||||||2
1655390390000|2022-06-16 14:39:50|||||||||1
1655390400000|2022-06-16 14:40:00|||||||||6
1655390410000|2022-06-16 14:40:10|||||||||1
1655390430000|2022-06-16 14:40:30|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|83
1655390450000|2022-06-16 14:40:50|2377.2|2373.2|2377.7|2373.7|2377.7|2373.7|2377.2|2373.2|5
1655390460000|2022-06-16 14:41:00|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|56
1655390470000|2022-06-16 14:41:10|2378.2|2374.2|2378.2|2374.2|2379.2|2375.2|2378.2|2374.2|50
1655390480000|2022-06-16 14:41:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|59
1655390490000|2022-06-16 14:41:30|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1655390510000|2022-06-16 14:41:50|||||||||3
1655390520000|2022-06-16 14:42:00|||||||||8
1655390530000|2022-06-16 14:42:10|||||||||2
1655390550000|2022-06-16 14:42:30|||||||||7
1655390560000|2022-06-16 14:42:40|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|26
1655390570000|2022-06-16 14:42:50|2377.2|2373.2|2376.2|2372.2|2377.2|2373.2|2376.2|2372.2|12
1655390600000|2022-06-16 14:43:20|||||||||4
1655390630000|2022-06-16 14:43:50|||||||||4
1655390660000|2022-06-16 14:44:20|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2377.7|2373.7|24
1655390670000|2022-06-16 14:44:30|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|28
1655390680000|2022-06-16 14:44:40|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|11
1655390690000|2022-06-16 14:44:50|||||||||13
1655390700000|2022-06-16 14:45:00|||||||||1
1655390710000|2022-06-16 14:45:10|2376.7|2372.7|2376.7|2372.7|2377.2|2373.2|2376.7|2372.7|19
1655390730000|2022-06-16 14:45:30|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|19
1655390740000|2022-06-16 14:45:40|2375.2|2371.2|2374.2|2370.2|2375.2|2371.2|2374.2|2370.2|28
1655390750000|2022-06-16 14:45:50|||||||||14
1655390760000|2022-06-16 14:46:00|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|14
1655390770000|2022-06-16 14:46:10|||||||||1
1655390780000|2022-06-16 14:46:20|||||||||1
1655390790000|2022-06-16 14:46:30|2375.7|2371.7|2376.2|2372.2|2376.2|2372.2|2375.7|2371.7|26
1655390800000|2022-06-16 14:46:40|2375.2|2371.2|2374.7|2370.7|2375.2|2371.2|2374.7|2370.7|20
1655390810000|2022-06-16 14:46:50|2374.2|2370.2|2374.7|2370.7|2374.7|2370.7|2374.2|2370.2|11
1655390820000|2022-06-16 14:47:00|2374.3|2370.3|2374.2|2370.2|2374.3|2370.3|2374.2|2370.2|1
1655390830000|2022-06-16 14:47:10|||||||||7
1655390840000|2022-06-16 14:47:20|2375.2|2371.2|2374.2|2370.2|2375.2|2371.2|2374.2|2370.2|13
1655390850000|2022-06-16 14:47:30|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|19
1655390860000|2022-06-16 14:47:40|||||||||36
1655390870000|2022-06-16 14:47:50|||||||||11
1655390880000|2022-06-16 14:48:00|2374.2|2370.2|2373.3|2369.3|2374.2|2370.2|2373.3|2369.3|18
1655390890000|2022-06-16 14:48:10|2372.3|2368.3|2372.8|2368.8|2373.3|2369.3|2372.3|2368.3|166
1655390900000|2022-06-16 14:48:20|2373.3|2369.3|2372.8|2368.8|2373.3|2369.3|2372.8|2368.8|2
1655390910000|2022-06-16 14:48:30|2372.3|2368.3|2373.3|2369.3|2373.3|2369.3|2372.3|2368.3|34
1655390920000|2022-06-16 14:48:40|2373.8|2369.8|2374.3|2370.3|2374.3|2370.3|2373.8|2369.8|42
1655390930000|2022-06-16 14:48:50|||||||||8
1655390940000|2022-06-16 14:49:00|||||||||1
1655390950000|2022-06-16 14:49:10|||||||||3
1655390960000|2022-06-16 14:49:20|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|8
1655390970000|2022-06-16 14:49:30|2373.3|2369.3|2373.8|2369.8|2373.8|2369.8|2373.3|2369.3|17
1655390980000|2022-06-16 14:49:40|2374.3|2370.3|2373.8|2369.8|2374.3|2370.3|2373.3|2369.3|15
1655390990000|2022-06-16 14:49:50|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|4
1655391020000|2022-06-16 14:50:20|||||||||1
1655391030000|2022-06-16 14:50:30|||||||||6
1655391040000|2022-06-16 14:50:40|||||||||9
1655391060000|2022-06-16 14:51:00|2373.8|2369.8|2374.3|2370.3|2374.3|2370.3|2373.8|2369.8|1
1655391070000|2022-06-16 14:51:10|2373.8|2369.8|2374.3|2370.3|2374.3|2370.3|2373.8|2369.8|7
1655391090000|2022-06-16 14:51:30|||||||||1
1655391100000|2022-06-16 14:51:40|||||||||2
1655391110000|2022-06-16 14:51:50|||||||||1
1655391130000|2022-06-16 14:52:10|2374.8|2370.8|2375.3|2371.3|2375.3|2371.3|2374.8|2370.8|40
1655391140000|2022-06-16 14:52:20|2376.3|2372.3|2376.8|2372.8|2377.3|2373.3|2376.3|2372.3|14
1655391150000|2022-06-16 14:52:30|||||||||1
1655391160000|2022-06-16 14:52:40|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2
1655391170000|2022-06-16 14:52:50|||||||||31
1655391190000|2022-06-16 14:53:10|||||||||7
1655391210000|2022-06-16 14:53:30|||||||||3
1655391220000|2022-06-16 14:53:40|||||||||59
1655391230000|2022-06-16 14:53:50|||||||||1
1655391270000|2022-06-16 14:54:30|||||||||2
1655391280000|2022-06-16 14:54:40|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|11
1655391300000|2022-06-16 14:55:00|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|7
1655391310000|2022-06-16 14:55:10|2375.8|2371.8|2376.3|2372.3|2376.3|2372.3|2375.8|2371.8|3
1655391320000|2022-06-16 14:55:20|2375.3|2371.3|2376.8|2372.8|2376.8|2372.8|2375.3|2371.3|3
1655391330000|2022-06-16 14:55:30|2376.3|2372.3|2376.8|2372.8|2376.8|2372.8|2376.3|2372.3|2
1655391340000|2022-06-16 14:55:40|2376.3|2372.3|2377.3|2373.3|2377.3|2373.3|2376.3|2372.3|11
1655391360000|2022-06-16 14:56:00|2378.8|2374.8|2379.3|2375.3|2379.3|2375.3|2378.8|2374.8|8
1655391370000|2022-06-16 14:56:10|||||||||3
1655391380000|2022-06-16 14:56:20|||||||||5
1655391400000|2022-06-16 14:56:40|2378.8|2374.8|2378.3|2374.3|2379.3|2375.3|2378.3|2374.3|20
1655391410000|2022-06-16 14:56:50|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|4
1655391420000|2022-06-16 14:57:00|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|1
1655391430000|2022-06-16 14:57:10|2375.8|2371.8|2376.3|2372.3|2376.3|2372.3|2375.8|2371.8|1
1655391440000|2022-06-16 14:57:20|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|10
1655391470000|2022-06-16 14:57:50|||||||||1
1655391480000|2022-06-16 14:58:00|||||||||1
1655391500000|2022-06-16 14:58:20|||||||||6
1655391510000|2022-06-16 14:58:30|||||||||1
1655391540000|2022-06-16 14:59:00|||||||||1
1655391550000|2022-06-16 14:59:10|||||||||2
1655391560000|2022-06-16 14:59:20|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|22
1655391570000|2022-06-16 14:59:30|||||||||1
1655391590000|2022-06-16 14:59:50|||||||||1
1655391600000|2022-06-16 15:00:00|||||||||1
1655391610000|2022-06-16 15:00:10|||||||||2
1655391620000|2022-06-16 15:00:20|||||||||3
1655391630000|2022-06-16 15:00:30|||||||||30
1655391650000|2022-06-16 15:00:50|2378.3|2374.3|2378.8|2374.8|2378.8|2374.8|2378.3|2374.3|8
1655391660000|2022-06-16 15:01:00|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|0
1655391670000|2022-06-16 15:01:10|||||||||3
1655391680000|2022-06-16 15:01:20|||||||||2
1655391690000|2022-06-16 15:01:30|||||||||2
1655391710000|2022-06-16 15:01:50|||||||||1
1655391720000|2022-06-16 15:02:00|2377.3|2373.3|2377.3|2373.3|2378.3|2374.3|2377.3|2373.3|66
1655391730000|2022-06-16 15:02:10|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|11
1655391740000|2022-06-16 15:02:20|||||||||5
1655391780000|2022-06-16 15:03:00|2379.3|2375.3|2378.8|2374.8|2379.3|2375.3|2378.8|2374.8|15
1655391790000|2022-06-16 15:03:10|2378.3|2374.3|2379.3|2375.3|2379.3|2375.3|2378.3|2374.3|11
1655391810000|2022-06-16 15:03:30|||||||||2
1655391820000|2022-06-16 15:03:40|||||||||1
1655391840000|2022-06-16 15:04:00|||||||||3
1655391850000|2022-06-16 15:04:10|||||||||4
1655391860000|2022-06-16 15:04:20|2380.3|2376.3|2382.8|2378.8|2382.8|2378.8|2380.3|2376.3|150
1655391870000|2022-06-16 15:04:30|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|5
1655391880000|2022-06-16 15:04:40|||||||||1
1655391890000|2022-06-16 15:04:50|2381.3|2377.3|2382.3|2378.3|2382.3|2378.3|2381.3|2377.3|21
1655391900000|2022-06-16 15:05:00|||||||||3
1655391940000|2022-06-16 15:05:40|2382.8|2378.8|2383.3|2379.3|2383.3|2379.3|2382.8|2378.8|12
1655391950000|2022-06-16 15:05:50|||||||||1
1655391960000|2022-06-16 15:06:00|||||||||6
1655391980000|2022-06-16 15:06:20|||||||||27
1655391990000|2022-06-16 15:06:30|2382.8|2378.8|2382.8|2378.8|2383.3|2379.3|2382.3|2378.3|42
1655392000000|2022-06-16 15:06:40|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|12
1655392010000|2022-06-16 15:06:50|||||||||3
1655392030000|2022-06-16 15:07:10|||||||||20
1655392040000|2022-06-16 15:07:20|2384.3|2380.3|2384.3|2380.3|2385.3|2381.3|2384.3|2380.3|32
1655392050000|2022-06-16 15:07:30|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|26
1655392060000|2022-06-16 15:07:40|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|7
1655392070000|2022-06-16 15:07:50|||||||||3
1655392080000|2022-06-16 15:08:00|||||||||2
1655392100000|2022-06-16 15:08:20|2383.3|2379.3|2382.3|2378.3|2383.3|2379.3|2382.3|2378.3|26
1655392110000|2022-06-16 15:08:30|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|37
1655392140000|2022-06-16 15:09:00|2381.8|2377.8|2381.3|2377.3|2381.8|2377.8|2381.3|2377.3|11
1655392150000|2022-06-16 15:09:10|||||||||18
1655392170000|2022-06-16 15:09:30|||||||||1
1655392180000|2022-06-16 15:09:40|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|14
1655392190000|2022-06-16 15:09:50|||||||||3
1655392200000|2022-06-16 15:10:00|||||||||2
1655392240000|2022-06-16 15:10:40|2379.3|2375.3|2380.3|2376.3|2380.3|2376.3|2379.3|2375.3|14
1655392250000|2022-06-16 15:10:50|||||||||5
1655392260000|2022-06-16 15:11:00|||||||||3
1655392300000|2022-06-16 15:11:40|2379.3|2375.3|2380.3|2376.3|2380.3|2376.3|2379.3|2375.3|52
1655392310000|2022-06-16 15:11:50|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|12
1655392320000|2022-06-16 15:12:00|||||||||2
1655392340000|2022-06-16 15:12:20|||||||||1
1655392360000|2022-06-16 15:12:40|||||||||5
1655392370000|2022-06-16 15:12:50|||||||||1
1655392390000|2022-06-16 15:13:10|||||||||9
1655392400000|2022-06-16 15:13:20|||||||||1
1655392410000|2022-06-16 15:13:30|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|12
1655392420000|2022-06-16 15:13:40|2378.8|2374.8|2378.3|2374.3|2379.3|2375.3|2378.3|2374.3|11
1655392430000|2022-06-16 15:13:50|||||||||2
1655392460000|2022-06-16 15:14:20|||||||||17
1655392470000|2022-06-16 15:14:30|2378.8|2374.8|2378.3|2374.3|2379.3|2375.3|2378.3|2374.3|12
1655392480000|2022-06-16 15:14:40|||||||||2
1655392490000|2022-06-16 15:14:50|||||||||2
1655392500000|2022-06-16 15:15:00|2379.3|2375.3|2378.3|2374.3|2379.3|2375.3|2378.3|2374.3|7
1655392510000|2022-06-16 15:15:10|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|16
1655392520000|2022-06-16 15:15:20|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|8
1655392540000|2022-06-16 15:15:40|||||||||2
1655392550000|2022-06-16 15:15:50|2379.3|2375.3|2378.3|2374.3|2379.3|2375.3|2378.3|2374.3|23
1655392560000|2022-06-16 15:16:00|||||||||1
1655392590000|2022-06-16 15:16:30|||||||||24
1655392600000|2022-06-16 15:16:40|2377.3|2373.3|2378.3|2374.3|2378.3|2374.3|2377.3|2373.3|25
1655392610000|2022-06-16 15:16:50|||||||||1
1655392640000|2022-06-16 15:17:20|||||||||1
1655392650000|2022-06-16 15:17:30|||||||||3
1655392660000|2022-06-16 15:17:40|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|17
1655392670000|2022-06-16 15:17:50|||||||||4
1655392680000|2022-06-16 15:18:00|||||||||3
1655392700000|2022-06-16 15:18:20|||||||||2
1655392710000|2022-06-16 15:18:30|||||||||2
1655392720000|2022-06-16 15:18:40|2377.8|2373.8|2377.3|2373.3|2377.8|2373.8|2377.3|2373.3|30
1655392730000|2022-06-16 15:18:50|||||||||1
1655392740000|2022-06-16 15:19:00|2376.8|2372.8|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|12
1655392770000|2022-06-16 15:19:30|||||||||6
1655392780000|2022-06-16 15:19:40|||||||||7
1655392800000|2022-06-16 15:20:00|2378.8|2374.8|2378.3|2374.3|2379.3|2375.3|2378.3|2374.3|29
1655392820000|2022-06-16 15:20:20|||||||||2
1655392830000|2022-06-16 15:20:30|||||||||1
1655392840000|2022-06-16 15:20:40|||||||||4
1655392850000|2022-06-16 15:20:50|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|41
1655392860000|2022-06-16 15:21:00|||||||||9
1655392870000|2022-06-16 15:21:10|||||||||2
1655392890000|2022-06-16 15:21:30|||||||||2
1655392910000|2022-06-16 15:21:50|||||||||1
1655392920000|2022-06-16 15:22:00|||||||||3
1655392930000|2022-06-16 15:22:10|||||||||4
1655392940000|2022-06-16 15:22:20|||||||||2
1655392950000|2022-06-16 15:22:30|||||||||6
1655392960000|2022-06-16 15:22:40|||||||||1
1655392980000|2022-06-16 15:23:00|||||||||1
1655392990000|2022-06-16 15:23:10|||||||||1
1655393000000|2022-06-16 15:23:20|||||||||17
1655393010000|2022-06-16 15:23:30|||||||||1
1655393020000|2022-06-16 15:23:40|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|23
1655393040000|2022-06-16 15:24:00|||||||||1
1655393050000|2022-06-16 15:24:10|||||||||1
1655393060000|2022-06-16 15:24:20|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|29
1655393080000|2022-06-16 15:24:40|||||||||1
1655393090000|2022-06-16 15:24:50|||||||||5
1655393100000|2022-06-16 15:25:00|||||||||2
1655393110000|2022-06-16 15:25:10|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|50
1655393120000|2022-06-16 15:25:20|2375.3|2371.3|2374.3|2370.3|2375.3|2371.3|2373.8|2369.8|42
1655393130000|2022-06-16 15:25:30|2373.8|2369.8|2374.3|2370.3|2374.3|2370.3|2373.8|2369.8|1
1655393140000|2022-06-16 15:25:40|2373.8|2369.8|2374.3|2370.3|2374.3|2370.3|2373.8|2369.8|0
1655393160000|2022-06-16 15:26:00|||||||||1
1655393170000|2022-06-16 15:26:10|||||||||4
1655393180000|2022-06-16 15:26:20|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|21
1655393190000|2022-06-16 15:26:30|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|1
1655393220000|2022-06-16 15:27:00|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|0
1655393230000|2022-06-16 15:27:10|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|16
1655393250000|2022-06-16 15:27:30|||||||||2
1655393270000|2022-06-16 15:27:50|||||||||3
1655393280000|2022-06-16 15:28:00|||||||||2
1655393290000|2022-06-16 15:28:10|||||||||3
1655393310000|2022-06-16 15:28:30|||||||||1
1655393340000|2022-06-16 15:29:00|||||||||2
1655393350000|2022-06-16 15:29:10|||||||||2
1655393370000|2022-06-16 15:29:30|||||||||4
1655393390000|2022-06-16 15:29:50|||||||||4
1655393400000|2022-06-16 15:30:00|2374.8|2370.8|2374.3|2370.3|2374.8|2370.8|2374.3|2370.3|6
1655393410000|2022-06-16 15:30:10|||||||||2
1655393420000|2022-06-16 15:30:20|2373.8|2369.8|2373.3|2369.3|2373.8|2369.8|2373.3|2369.3|6
1655393440000|2022-06-16 15:30:40|||||||||1
1655393460000|2022-06-16 15:31:00|||||||||6
1655393480000|2022-06-16 15:31:20|||||||||1
1655393490000|2022-06-16 15:31:30|2373.8|2369.8|2372.3|2368.3|2373.8|2369.8|2372.3|2368.3|25
1655393500000|2022-06-16 15:31:40|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|8
1655393510000|2022-06-16 15:31:50|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2371.8|2367.8|15
1655393520000|2022-06-16 15:32:00|2371.8|2367.8|2371.8|2367.8|2372.3|2368.3|2371.3|2367.3|8
1655393530000|2022-06-16 15:32:10|2372.3|2368.3|2373.3|2369.3|2373.3|2369.3|2372.3|2368.3|14
1655393540000|2022-06-16 15:32:20|2374.3|2370.3|2374.8|2370.8|2374.8|2370.8|2374.3|2370.3|21
1655393550000|2022-06-16 15:32:30|2374.3|2370.3|2374.3|2370.3|2375.3|2371.3|2374.3|2370.3|9
1655393560000|2022-06-16 15:32:40|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.3|2370.3|4
1655393570000|2022-06-16 15:32:50|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2374.3|2370.3|8
1655393580000|2022-06-16 15:33:00|2374.3|2370.3|2375.8|2371.8|2376.3|2372.3|2374.3|2370.3|20
1655393590000|2022-06-16 15:33:10|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2375.8|2371.8|4
1655393600000|2022-06-16 15:33:20|2375.8|2371.8|2376.3|2372.3|2376.3|2372.3|2375.8|2371.8|3
1655393630000|2022-06-16 15:33:50|||||||||6
1655393640000|2022-06-16 15:34:00|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|1
1655393650000|2022-06-16 15:34:10|||||||||1
1655393660000|2022-06-16 15:34:20|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|0
1655393670000|2022-06-16 15:34:30|||||||||1
1655393690000|2022-06-16 15:34:50|||||||||2
1655393700000|2022-06-16 15:35:00|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|7
1655393710000|2022-06-16 15:35:10|2375.8|2371.8|2375.3|2371.3|2375.8|2371.8|2375.3|2371.3|6
1655393720000|2022-06-16 15:35:20|2376.3|2372.3|2377.3|2373.3|2377.3|2373.3|2376.3|2372.3|23
1655393730000|2022-06-16 15:35:30|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|5
1655393740000|2022-06-16 15:35:40|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|3
1655393750000|2022-06-16 15:35:50|||||||||2
1655393760000|2022-06-16 15:36:00|2375.3|2371.3|2375.8|2371.8|2376.3|2372.3|2375.3|2371.3|22
1655393770000|2022-06-16 15:36:10|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|0
1655393780000|2022-06-16 15:36:20|||||||||1
1655393790000|2022-06-16 15:36:30|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|11
1655393800000|2022-06-16 15:36:40|2373.8|2369.8|2374.3|2370.3|2374.3|2370.3|2373.8|2369.8|11
1655393810000|2022-06-16 15:36:50|||||||||3
1655393820000|2022-06-16 15:37:00|2373.8|2369.8|2375.3|2371.3|2375.3|2371.3|2373.8|2369.8|8
1655393830000|2022-06-16 15:37:10|||||||||5
1655393840000|2022-06-16 15:37:20|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|0
1655393850000|2022-06-16 15:37:30|||||||||3
1655393860000|2022-06-16 15:37:40|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|4
1655393870000|2022-06-16 15:37:50|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|7
1655393880000|2022-06-16 15:38:00|2375.8|2371.8|2376.3|2372.3|2376.3|2372.3|2375.8|2371.8|4
1655393900000|2022-06-16 15:38:20|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|6
1655393910000|2022-06-16 15:38:30|||||||||2
1655393920000|2022-06-16 15:38:40|||||||||1
1655393930000|2022-06-16 15:38:50|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|9
1655393940000|2022-06-16 15:39:00|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|4
1655393950000|2022-06-16 15:39:10|||||||||1
1655393960000|2022-06-16 15:39:20|2376.8|2372.8|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|10
1655393980000|2022-06-16 15:39:40|2376.3|2372.3|2377.3|2373.3|2377.3|2373.3|2376.3|2372.3|5
1655393990000|2022-06-16 15:39:50|2377.8|2373.8|2378.3|2374.3|2378.3|2374.3|2377.8|2373.8|52
1655394000000|2022-06-16 15:40:00|2377.8|2373.8|2378.3|2374.3|2378.3|2374.3|2377.3|2373.3|9
1655394010000|2022-06-16 15:40:10|||||||||49
1655394020000|2022-06-16 15:40:20|||||||||2
1655394040000|2022-06-16 15:40:40|||||||||3
1655394060000|2022-06-16 15:41:00|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|6
1655394070000|2022-06-16 15:41:10|2378.3|2374.3|2377.8|2373.8|2378.3|2374.3|2377.8|2373.8|2
1655394090000|2022-06-16 15:41:30|||||||||2
1655394120000|2022-06-16 15:42:00|||||||||2
1655394130000|2022-06-16 15:42:10|||||||||4
1655394140000|2022-06-16 15:42:20|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|3
1655394150000|2022-06-16 15:42:30|||||||||2
1655394160000|2022-06-16 15:42:40|2377.8|2373.8|2378.3|2374.3|2378.3|2374.3|2377.8|2373.8|2
1655394170000|2022-06-16 15:42:50|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|6
1655394180000|2022-06-16 15:43:00|2378.8|2374.8|2378.3|2374.3|2379.3|2375.3|2377.8|2373.8|8
1655394190000|2022-06-16 15:43:10|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2
1655394200000|2022-06-16 15:43:20|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2377.8|2373.8|0
1655394210000|2022-06-16 15:43:30|2377.8|2373.8|2378.3|2374.3|2378.3|2374.3|2377.8|2373.8|4
1655394220000|2022-06-16 15:43:40|2377.8|2373.8|2378.3|2374.3|2378.3|2374.3|2377.8|2373.8|0
1655394240000|2022-06-16 15:44:00|2377.8|2373.8|2378.3|2374.3|2378.8|2374.8|2377.8|2373.8|38
1655394250000|2022-06-16 15:44:10|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2378.3|2374.3|18
1655394270000|2022-06-16 15:44:30|||||||||3
1655394280000|2022-06-16 15:44:40|||||||||2
1655394290000|2022-06-16 15:44:50|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|4
1655394300000|2022-06-16 15:45:00|2379.3|2375.3|2382.3|2378.3|2382.3|2378.3|2379.3|2375.3|31
1655394310000|2022-06-16 15:45:10|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|24
1655394320000|2022-06-16 15:45:20|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|11
1655394330000|2022-06-16 15:45:30|||||||||2
1655394340000|2022-06-16 15:45:40|2379.3|2375.3|2380.3|2376.3|2380.3|2376.3|2379.3|2375.3|13
1655394350000|2022-06-16 15:45:50|2381.3|2377.3|2381.3|2377.3|2381.8|2377.8|2381.3|2377.3|19
1655394360000|2022-06-16 15:46:00|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|7
1655394370000|2022-06-16 15:46:10|2381.3|2377.3|2380.8|2376.8|2381.3|2377.3|2380.8|2376.8|20
1655394380000|2022-06-16 15:46:20|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|14
1655394390000|2022-06-16 15:46:30|||||||||25
1655394400000|2022-06-16 15:46:40|||||||||12
1655394410000|2022-06-16 15:46:50|||||||||14
1655394420000|2022-06-16 15:47:00|||||||||3
1655394430000|2022-06-16 15:47:10|||||||||2
1655394440000|2022-06-16 15:47:20|2380.8|2376.8|2380.8|2376.8|2381.3|2377.3|2379.8|2375.8|49
1655394450000|2022-06-16 15:47:30|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|4
1655394460000|2022-06-16 15:47:40|2380.8|2376.8|2381.3|2377.3|2381.3|2377.3|2380.8|2376.8|11
1655394470000|2022-06-16 15:47:50|||||||||12
1655394480000|2022-06-16 15:48:00|2380.3|2376.3|2381.3|2377.3|2381.3|2377.3|2379.8|2375.8|59
1655394490000|2022-06-16 15:48:10|||||||||55
1655394500000|2022-06-16 15:48:20|||||||||64
1655394510000|2022-06-16 15:48:30|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|53
1655394520000|2022-06-16 15:48:40|||||||||87
1655394530000|2022-06-16 15:48:50|2379.3|2375.3|2377.3|2373.3|2379.3|2375.3|2377.3|2373.3|64
1655394540000|2022-06-16 15:49:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|53
1655394550000|2022-06-16 15:49:10|||||||||34
1655394560000|2022-06-16 15:49:20|||||||||20
1655394570000|2022-06-16 15:49:30|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|25
1655394580000|2022-06-16 15:49:40|2377.8|2373.8|2377.3|2373.3|2377.8|2373.8|2377.3|2373.3|80
1655394590000|2022-06-16 15:49:50|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|48
1655394600000|2022-06-16 15:50:00|2379.3|2375.3|2378.3|2374.3|2380.3|2376.3|2378.3|2374.3|54
1655394610000|2022-06-16 15:50:10|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|8
1655394620000|2022-06-16 15:50:20|||||||||4
1655394630000|2022-06-16 15:50:30|||||||||8
1655394640000|2022-06-16 15:50:40|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2376.8|2372.8|39
1655394650000|2022-06-16 15:50:50|||||||||2
1655394660000|2022-06-16 15:51:00|2377.3|2373.3|2375.3|2371.3|2377.3|2373.3|2375.3|2371.3|16
1655394670000|2022-06-16 15:51:10|2374.8|2370.8|2376.3|2372.3|2376.3|2372.3|2374.8|2370.8|20
1655394680000|2022-06-16 15:51:20|2376.8|2372.8|2376.3|2372.3|2376.8|2372.8|2376.3|2372.3|11
1655394690000|2022-06-16 15:51:30|2377.3|2373.3|2378.3|2374.3|2378.3|2374.3|2377.3|2373.3|9
1655394700000|2022-06-16 15:51:40|||||||||18
1655394710000|2022-06-16 15:51:50|2377.8|2373.8|2378.3|2374.3|2378.3|2374.3|2377.8|2373.8|3
1655394720000|2022-06-16 15:52:00|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2
1655394730000|2022-06-16 15:52:10|||||||||4
1655394740000|2022-06-16 15:52:20|||||||||5
1655394750000|2022-06-16 15:52:30|||||||||15
1655394770000|2022-06-16 15:52:50|||||||||1
1655394780000|2022-06-16 15:53:00|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|4
1655394790000|2022-06-16 15:53:10|||||||||2
1655394810000|2022-06-16 15:53:30|||||||||3
1655394840000|2022-06-16 15:54:00|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|11
1655394850000|2022-06-16 15:54:10|||||||||2
1655394870000|2022-06-16 15:54:30|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|4
1655394880000|2022-06-16 15:54:40|2375.8|2371.8|2376.3|2372.3|2376.3|2372.3|2375.8|2371.8|0
1655394900000|2022-06-16 15:55:00|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|3
1655394910000|2022-06-16 15:55:10|||||||||2
1655394920000|2022-06-16 15:55:20|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2
1655394930000|2022-06-16 15:55:30|2375.3|2371.3|2376.3|2372.3|2376.3|2372.3|2375.3|2371.3|15
1655394940000|2022-06-16 15:55:40|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|13
1655394960000|2022-06-16 15:56:00|||||||||1
1655394970000|2022-06-16 15:56:10|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2
1655394980000|2022-06-16 15:56:20|||||||||2
1655395000000|2022-06-16 15:56:40|||||||||5
1655395020000|2022-06-16 15:57:00|2374.8|2370.8|2374.3|2370.3|2374.8|2370.8|2374.3|2370.3|19
1655395030000|2022-06-16 15:57:10|||||||||1
1655395080000|2022-06-16 15:58:00|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|5
1655395090000|2022-06-16 15:58:10|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|1
1655395100000|2022-06-16 15:58:20|2374.8|2370.8|2375.3|2371.3|2375.3|2371.3|2374.8|2370.8|96
1655395110000|2022-06-16 15:58:30|||||||||3
1655395130000|2022-06-16 15:58:50|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|1
1655395140000|2022-06-16 15:59:00|||||||||2
1655395150000|2022-06-16 15:59:10|||||||||10
1655395160000|2022-06-16 15:59:20|2374.8|2370.8|2374.3|2370.3|2374.8|2370.8|2374.3|2370.3|0
1655395200000|2022-06-16 16:00:00|||||||||2
1655395230000|2022-06-16 16:00:30|||||||||2
1655395250000|2022-06-16 16:00:50|||||||||2
1655395260000|2022-06-16 16:01:00|||||||||6
1655395270000|2022-06-16 16:01:10|||||||||1
1655395310000|2022-06-16 16:01:50|||||||||5
1655395320000|2022-06-16 16:02:00|||||||||10
1655395330000|2022-06-16 16:02:10|||||||||10
1655395340000|2022-06-16 16:02:20|||||||||1
1655395360000|2022-06-16 16:02:40|||||||||1
1655395370000|2022-06-16 16:02:50|||||||||2
1655395380000|2022-06-16 16:03:00|||||||||1
1655395400000|2022-06-16 16:03:20|||||||||1
1655395430000|2022-06-16 16:03:50|||||||||2
1655395450000|2022-06-16 16:04:10|||||||||1
1655395470000|2022-06-16 16:04:30|||||||||3
1655395480000|2022-06-16 16:04:40|||||||||2
1655395500000|2022-06-16 16:05:00|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|8
1655395520000|2022-06-16 16:05:20|||||||||1
1655395540000|2022-06-16 16:05:40|||||||||2
1655395580000|2022-06-16 16:06:20|2376.3|2372.3|2375.3|2371.3|2376.3|2372.3|2375.3|2371.3|23
1655395600000|2022-06-16 16:06:40|||||||||1
1655395620000|2022-06-16 16:07:00|||||||||1
1655395630000|2022-06-16 16:07:10|||||||||98
1655395660000|2022-06-16 16:07:40|||||||||3
1655395670000|2022-06-16 16:07:50|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|12
1655395690000|2022-06-16 16:08:10|||||||||2
1655395720000|2022-06-16 16:08:40|2373.3|2369.3|2372.3|2368.3|2373.3|2369.3|2372.3|2368.3|7
1655395740000|2022-06-16 16:09:00|||||||||6
1655395750000|2022-06-16 16:09:10|||||||||2
1655395770000|2022-06-16 16:09:30|||||||||1
1655395780000|2022-06-16 16:09:40|||||||||3
1655395800000|2022-06-16 16:10:00|||||||||2
1655395830000|2022-06-16 16:10:30|||||||||2
1655395840000|2022-06-16 16:10:40|2373.3|2369.3|2372.3|2368.3|2373.3|2369.3|2372.3|2368.3|22
1655395860000|2022-06-16 16:11:00|||||||||3
1655395870000|2022-06-16 16:11:10|2372.8|2368.8|2372.3|2368.3|2372.8|2368.8|2372.3|2368.3|16
1655395880000|2022-06-16 16:11:20|||||||||1
1655395890000|2022-06-16 16:11:30|||||||||1
1655395900000|2022-06-16 16:11:40|||||||||14
1655395910000|2022-06-16 16:11:50|||||||||7
1655395920000|2022-06-16 16:12:00|||||||||13
1655395930000|2022-06-16 16:12:10|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|3
1655395950000|2022-06-16 16:12:30|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2
1655395980000|2022-06-16 16:13:00|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2
1655395990000|2022-06-16 16:13:10|||||||||2
1655396000000|2022-06-16 16:13:20|2371.8|2367.8|2372.3|2368.3|2372.3|2368.3|2371.8|2367.8|4
1655396010000|2022-06-16 16:13:30|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2
1655396020000|2022-06-16 16:13:40|||||||||4
1655396030000|2022-06-16 16:13:50|||||||||2
1655396040000|2022-06-16 16:14:00|||||||||1
1655396070000|2022-06-16 16:14:30|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|0
1655396090000|2022-06-16 16:14:50|||||||||2
1655396120000|2022-06-16 16:15:20|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|15
1655396140000|2022-06-16 16:15:40|||||||||4
1655396150000|2022-06-16 16:15:50|||||||||2
1655396210000|2022-06-16 16:16:50|||||||||2
1655396240000|2022-06-16 16:17:20|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|6
1655396250000|2022-06-16 16:17:30|2373.8|2369.8|2373.3|2369.3|2373.8|2369.8|2373.3|2369.3|15
1655396260000|2022-06-16 16:17:40|||||||||3
1655396280000|2022-06-16 16:18:00|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|7
1655396320000|2022-06-16 16:18:40|||||||||2
1655396370000|2022-06-16 16:19:30|||||||||3
1655396380000|2022-06-16 16:19:40|||||||||3
1655396390000|2022-06-16 16:19:50|||||||||1
1655396400000|2022-06-16 16:20:00|||||||||2
1655396440000|2022-06-16 16:20:40|||||||||8
1655396460000|2022-06-16 16:21:00|||||||||8
1655396490000|2022-06-16 16:21:30|||||||||3
1655396500000|2022-06-16 16:21:40|||||||||2
1655396520000|2022-06-16 16:22:00|2374.8|2370.8|2374.3|2370.3|2375.3|2371.3|2374.3|2370.3|20
1655396560000|2022-06-16 16:22:40|||||||||2
1655396600000|2022-06-16 16:23:20|||||||||1
1655396610000|2022-06-16 16:23:30|||||||||2
1655396630000|2022-06-16 16:23:50|||||||||2
1655396650000|2022-06-16 16:24:10|||||||||3
1655396660000|2022-06-16 16:24:20|||||||||1
1655396670000|2022-06-16 16:24:30|||||||||4
1655396680000|2022-06-16 16:24:40|||||||||2
1655396700000|2022-06-16 16:25:00|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|7
1655396720000|2022-06-16 16:25:20|||||||||80
1655396730000|2022-06-16 16:25:30|||||||||4
1655396750000|2022-06-16 16:25:50|2374.3|2370.3|2372.8|2368.8|2374.3|2370.3|2372.8|2368.8|4
1655396760000|2022-06-16 16:26:00|||||||||8
1655396770000|2022-06-16 16:26:10|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|5
1655396790000|2022-06-16 16:26:30|||||||||2
1655396810000|2022-06-16 16:26:50|||||||||1
1655396820000|2022-06-16 16:27:00|2373.3|2369.3|2372.8|2368.8|2373.3|2369.3|2372.8|2368.8|13
1655396830000|2022-06-16 16:27:10|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|0
1655396840000|2022-06-16 16:27:20|||||||||2
1655396850000|2022-06-16 16:27:30|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|1
1655396860000|2022-06-16 16:27:40|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|0
1655396870000|2022-06-16 16:27:50|||||||||46
1655396880000|2022-06-16 16:28:00|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|5
1655396900000|2022-06-16 16:28:20|||||||||2
1655396910000|2022-06-16 16:28:30|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|0
1655396920000|2022-06-16 16:28:40|||||||||1
1655396930000|2022-06-16 16:28:50|||||||||1
1655396960000|2022-06-16 16:29:20|||||||||3
1655396980000|2022-06-16 16:29:40|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|56
1655396990000|2022-06-16 16:29:50|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|1
1655397010000|2022-06-16 16:30:10|||||||||1
1655397020000|2022-06-16 16:30:20|||||||||1
1655397030000|2022-06-16 16:30:30|2372.8|2368.8|2373.3|2369.3|2373.3|2369.3|2372.8|2368.8|11
1655397040000|2022-06-16 16:30:40|||||||||3
1655397050000|2022-06-16 16:30:50|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|0
1655397060000|2022-06-16 16:31:00|2373.3|2369.3|2372.8|2368.8|2373.3|2369.3|2372.8|2368.8|1
1655397070000|2022-06-16 16:31:10|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|3
1655397090000|2022-06-16 16:31:30|||||||||1
1655397110000|2022-06-16 16:31:50|2371.3|2367.3|2372.3|2368.3|2372.3|2368.3|2371.3|2367.3|26
1655397120000|2022-06-16 16:32:00|2373.3|2369.3|2372.8|2368.8|2373.3|2369.3|2372.8|2368.8|8
1655397130000|2022-06-16 16:32:10|||||||||3
1655397160000|2022-06-16 16:32:40|||||||||3
1655397180000|2022-06-16 16:33:00|||||||||1
1655397190000|2022-06-16 16:33:10|||||||||2
1655397200000|2022-06-16 16:33:20|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|0
1655397220000|2022-06-16 16:33:40|||||||||1
1655397240000|2022-06-16 16:34:00|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|3
1655397250000|2022-06-16 16:34:10|||||||||3
1655397260000|2022-06-16 16:34:20|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|6
1655397280000|2022-06-16 16:34:40|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|9
1655397300000|2022-06-16 16:35:00|||||||||1
1655397310000|2022-06-16 16:35:10|||||||||2
1655397330000|2022-06-16 16:35:30|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.3|2369.3|25
1655397340000|2022-06-16 16:35:40|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|0
1655397360000|2022-06-16 16:36:00|||||||||2
1655397380000|2022-06-16 16:36:20|||||||||1
1655397390000|2022-06-16 16:36:30|||||||||3
1655397420000|2022-06-16 16:37:00|||||||||2
1655397430000|2022-06-16 16:37:10|||||||||1
1655397440000|2022-06-16 16:37:20|||||||||1
1655397450000|2022-06-16 16:37:30|||||||||1
1655397470000|2022-06-16 16:37:50|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|13
1655397480000|2022-06-16 16:38:00|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2
1655397500000|2022-06-16 16:38:20|||||||||1
1655397510000|2022-06-16 16:38:30|||||||||3
1655397520000|2022-06-16 16:38:40|||||||||5
1655397530000|2022-06-16 16:38:50|||||||||1
1655397540000|2022-06-16 16:39:00|||||||||2
1655397590000|2022-06-16 16:39:50|||||||||2
1655397600000|2022-06-16 16:40:00|2373.8|2369.8|2373.3|2369.3|2373.8|2369.8|2373.3|2369.3|13
1655397620000|2022-06-16 16:40:20|||||||||1
1655397630000|2022-06-16 16:40:30|||||||||3
1655397650000|2022-06-16 16:40:50|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|10
1655397670000|2022-06-16 16:41:10|||||||||70
1655397690000|2022-06-16 16:41:30|||||||||1
1655397710000|2022-06-16 16:41:50|||||||||3
1655397750000|2022-06-16 16:42:30|2374.8|2370.8|2374.3|2370.3|2375.3|2371.3|2374.3|2370.3|19
1655397760000|2022-06-16 16:42:40|||||||||2
1655397830000|2022-06-16 16:43:50|||||||||2
1655397840000|2022-06-16 16:44:00|2374.8|2370.8|2375.3|2371.3|2375.3|2371.3|2374.3|2370.3|19
1655397860000|2022-06-16 16:44:20|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|10
1655397870000|2022-06-16 16:44:30|||||||||1
1655397880000|2022-06-16 16:44:40|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|12
1655397890000|2022-06-16 16:44:50|||||||||4
1655397900000|2022-06-16 16:45:00|||||||||1
1655397910000|2022-06-16 16:45:10|||||||||7
1655397920000|2022-06-16 16:45:20|2374.8|2370.8|2374.3|2370.3|2374.8|2370.8|2374.3|2370.3|2
1655397940000|2022-06-16 16:45:40|||||||||2
1655397980000|2022-06-16 16:46:20|||||||||4
1655398000000|2022-06-16 16:46:40|2374.8|2370.8|2375.3|2371.3|2375.3|2371.3|2374.8|2370.8|20
1655398020000|2022-06-16 16:47:00|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|0
1655398030000|2022-06-16 16:47:10|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|1
1655398040000|2022-06-16 16:47:20|||||||||9
1655398060000|2022-06-16 16:47:40|||||||||2
1655398070000|2022-06-16 16:47:50|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|7
1655398080000|2022-06-16 16:48:00|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|0
1655398100000|2022-06-16 16:48:20|||||||||3
1655398110000|2022-06-16 16:48:30|||||||||2
1655398120000|2022-06-16 16:48:40|||||||||3
1655398140000|2022-06-16 16:49:00|||||||||1
1655398160000|2022-06-16 16:49:20|||||||||4
1655398170000|2022-06-16 16:49:30|||||||||2
1655398210000|2022-06-16 16:50:10|||||||||15
1655398220000|2022-06-16 16:50:20|||||||||3
1655398230000|2022-06-16 16:50:30|||||||||2
1655398240000|2022-06-16 16:50:40|||||||||1
1655398250000|2022-06-16 16:50:50|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|7
1655398260000|2022-06-16 16:51:00|2377.3|2373.3|2377.3|2373.3|2378.3|2374.3|2377.3|2373.3|45
1655398270000|2022-06-16 16:51:10|||||||||5
1655398280000|2022-06-16 16:51:20|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|3
1655398290000|2022-06-16 16:51:30|||||||||2
1655398300000|2022-06-16 16:51:40|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|10
1655398310000|2022-06-16 16:51:50|2376.8|2372.8|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|1
1655398320000|2022-06-16 16:52:00|||||||||1
1655398330000|2022-06-16 16:52:10|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|1
1655398340000|2022-06-16 16:52:20|||||||||2
1655398350000|2022-06-16 16:52:30|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|3
1655398360000|2022-06-16 16:52:40|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2
1655398370000|2022-06-16 16:52:50|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|1
1655398380000|2022-06-16 16:53:00|||||||||2
1655398410000|2022-06-16 16:53:30|||||||||2
1655398440000|2022-06-16 16:54:00|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|10
1655398450000|2022-06-16 16:54:10|||||||||4
1655398460000|2022-06-16 16:54:20|||||||||2
1655398470000|2022-06-16 16:54:30|||||||||4
1655398480000|2022-06-16 16:54:40|||||||||4
1655398490000|2022-06-16 16:54:50|||||||||3
1655398500000|2022-06-16 16:55:00|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|1
1655398510000|2022-06-16 16:55:10|2376.3|2372.3|2377.3|2373.3|2377.3|2373.3|2376.3|2372.3|4
1655398520000|2022-06-16 16:55:20|||||||||3
1655398530000|2022-06-16 16:55:30|||||||||7
1655398540000|2022-06-16 16:55:40|2376.8|2372.8|2376.3|2372.3|2376.8|2372.8|2376.3|2372.3|5
1655398560000|2022-06-16 16:56:00|||||||||1
1655398570000|2022-06-16 16:56:10|||||||||2
1655398580000|2022-06-16 16:56:20|||||||||2
1655398610000|2022-06-16 16:56:50|2376.8|2372.8|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|5
1655398620000|2022-06-16 16:57:00|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|6
1655398630000|2022-06-16 16:57:10|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|0
1655398640000|2022-06-16 16:57:20|||||||||3
1655398650000|2022-06-16 16:57:30|||||||||3
1655398660000|2022-06-16 16:57:40|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|1
1655398680000|2022-06-16 16:58:00|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|1
1655398690000|2022-06-16 16:58:10|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|6
1655398720000|2022-06-16 16:58:40|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2
1655398730000|2022-06-16 16:58:50|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|3
1655398750000|2022-06-16 16:59:10|||||||||2
1655398770000|2022-06-16 16:59:30|||||||||2
1655398790000|2022-06-16 16:59:50|||||||||1
1655398800000|2022-06-16 17:00:00|2377.3|2373.3|2378.3|2374.3|2378.3|2374.3|2377.3|2373.3|12
1655398810000|2022-06-16 17:00:10|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|6
1655398820000|2022-06-16 17:00:20|||||||||2
1655398830000|2022-06-16 17:00:30|||||||||24
1655398840000|2022-06-16 17:00:40|2377.3|2373.3|2378.3|2374.3|2378.3|2374.3|2377.3|2373.3|6
1655398850000|2022-06-16 17:00:50|||||||||4
1655398860000|2022-06-16 17:01:00|||||||||4
1655398870000|2022-06-16 17:01:10|||||||||2
1655398880000|2022-06-16 17:01:20|||||||||2
1655398910000|2022-06-16 17:01:50|||||||||1
1655398930000|2022-06-16 17:02:10|||||||||5
1655398980000|2022-06-16 17:03:00|||||||||4
1655399000000|2022-06-16 17:03:20|||||||||2
1655399040000|2022-06-16 17:04:00|||||||||7
1655399050000|2022-06-16 17:04:10|||||||||1
1655399080000|2022-06-16 17:04:40|||||||||2
1655399090000|2022-06-16 17:04:50|||||||||9
1655399100000|2022-06-16 17:05:00|||||||||2
1655399110000|2022-06-16 17:05:10|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|15
1655399130000|2022-06-16 17:05:30|||||||||2
1655399140000|2022-06-16 17:05:40|||||||||1
1655399150000|2022-06-16 17:05:50|||||||||2
1655399160000|2022-06-16 17:06:00|||||||||2
1655399180000|2022-06-16 17:06:20|||||||||2
1655399210000|2022-06-16 17:06:50|||||||||2
1655399230000|2022-06-16 17:07:10|||||||||1
1655399240000|2022-06-16 17:07:20|||||||||2
1655399260000|2022-06-16 17:07:40|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|4
1655399270000|2022-06-16 17:07:50|||||||||2
1655399300000|2022-06-16 17:08:20|||||||||1
1655399320000|2022-06-16 17:08:40|||||||||2
1655399330000|2022-06-16 17:08:50|||||||||2
1655399340000|2022-06-16 17:09:00|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|14
1655399360000|2022-06-16 17:09:20|||||||||1
1655399390000|2022-06-16 17:09:50|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|16
1655399400000|2022-06-16 17:10:00|||||||||2
1655399410000|2022-06-16 17:10:10|2380.8|2376.8|2381.3|2377.3|2381.3|2377.3|2380.8|2376.8|6
1655399440000|2022-06-16 17:10:40|||||||||2
1655399450000|2022-06-16 17:10:50|||||||||15
1655399460000|2022-06-16 17:11:00|2381.8|2377.8|2381.8|2377.8|2382.3|2378.3|2381.3|2377.3|9
1655399480000|2022-06-16 17:11:20|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|31
1655399490000|2022-06-16 17:11:30|||||||||6
1655399500000|2022-06-16 17:11:40|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|3
1655399510000|2022-06-16 17:11:50|||||||||4
1655399520000|2022-06-16 17:12:00|||||||||1
1655399530000|2022-06-16 17:12:10|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|7
1655399540000|2022-06-16 17:12:20|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|1
1655399570000|2022-06-16 17:12:50|||||||||2
1655399580000|2022-06-16 17:13:00|||||||||2
1655399590000|2022-06-16 17:13:10|||||||||2
1655399610000|2022-06-16 17:13:30|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|1
1655399620000|2022-06-16 17:13:40|||||||||2
1655399640000|2022-06-16 17:14:00|2381.8|2377.8|2382.3|2378.3|2382.3|2378.3|2381.3|2377.3|1
1655399670000|2022-06-16 17:14:30|||||||||2
1655399680000|2022-06-16 17:14:40|||||||||2
1655399700000|2022-06-16 17:15:00|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|7
1655399720000|2022-06-16 17:15:20|||||||||1
1655399730000|2022-06-16 17:15:30|||||||||1
1655399740000|2022-06-16 17:15:40|||||||||2
1655399750000|2022-06-16 17:15:50|||||||||2
1655399770000|2022-06-16 17:16:10|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|10
1655399790000|2022-06-16 17:16:30|||||||||5
1655399810000|2022-06-16 17:16:50|2380.3|2376.3|2379.8|2375.8|2380.3|2376.3|2379.8|2375.8|15
1655399820000|2022-06-16 17:17:00|||||||||2
1655399830000|2022-06-16 17:17:10|||||||||2
1655399840000|2022-06-16 17:17:20|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|4
1655399850000|2022-06-16 17:17:30|||||||||3
1655399910000|2022-06-16 17:18:30|||||||||4
1655399950000|2022-06-16 17:19:10|2378.8|2374.8|2379.3|2375.3|2379.3|2375.3|2378.8|2374.8|9
1655399970000|2022-06-16 17:19:30|||||||||3
1655399980000|2022-06-16 17:19:40|||||||||1
1655399990000|2022-06-16 17:19:50|||||||||3
1655400030000|2022-06-16 17:20:30|||||||||2
1655400060000|2022-06-16 17:21:00|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|14
1655400080000|2022-06-16 17:21:20|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|1
1655400090000|2022-06-16 17:21:30|||||||||2
1655400100000|2022-06-16 17:21:40|||||||||1
1655400110000|2022-06-16 17:21:50|||||||||1
1655400120000|2022-06-16 17:22:00|2380.8|2376.8|2381.3|2377.3|2381.3|2377.3|2380.3|2376.3|19
1655400140000|2022-06-16 17:22:20|||||||||4
1655400180000|2022-06-16 17:23:00|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|3
1655400190000|2022-06-16 17:23:10|||||||||1
1655400200000|2022-06-16 17:23:20|||||||||2
1655400210000|2022-06-16 17:23:30|2381.3|2377.3|2381.8|2377.8|2381.8|2377.8|2381.3|2377.3|6
1655400220000|2022-06-16 17:23:40|||||||||3
1655400240000|2022-06-16 17:24:00|2382.3|2378.3|2381.8|2377.8|2382.3|2378.3|2381.8|2377.8|2
1655400250000|2022-06-16 17:24:10|||||||||1
1655400260000|2022-06-16 17:24:20|||||||||6
1655400280000|2022-06-16 17:24:40|||||||||5
1655400290000|2022-06-16 17:24:50|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|3
1655400320000|2022-06-16 17:25:20|||||||||4
1655400330000|2022-06-16 17:25:30|2381.3|2377.3|2381.8|2377.8|2381.8|2377.8|2381.3|2377.3|6
1655400340000|2022-06-16 17:25:40|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|16
1655400350000|2022-06-16 17:25:50|||||||||1
1655400360000|2022-06-16 17:26:00|2382.8|2378.8|2382.8|2378.8|2383.3|2379.3|2382.8|2378.8|4
1655400370000|2022-06-16 17:26:10|||||||||15
1655400380000|2022-06-16 17:26:20|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2
1655400390000|2022-06-16 17:26:30|||||||||25
1655400400000|2022-06-16 17:26:40|2382.8|2378.8|2383.3|2379.3|2383.3|2379.3|2382.8|2378.8|3
1655400420000|2022-06-16 17:27:00|||||||||1
1655400430000|2022-06-16 17:27:10|||||||||2
1655400450000|2022-06-16 17:27:30|||||||||1
1655400460000|2022-06-16 17:27:40|||||||||2
1655400530000|2022-06-16 17:28:50|||||||||19
1655400540000|2022-06-16 17:29:00|2383.8|2379.8|2383.3|2379.3|2383.8|2379.8|2383.3|2379.3|1
1655400560000|2022-06-16 17:29:20|||||||||4
1655400570000|2022-06-16 17:29:30|||||||||1
1655400580000|2022-06-16 17:29:40|2382.8|2378.8|2383.3|2379.3|2383.3|2379.3|2382.8|2378.8|8
1655400590000|2022-06-16 17:29:50|2384.3|2380.3|2383.8|2379.8|2384.3|2380.3|2383.8|2379.8|42
1655455500000|2022-06-17 08:45:00|2397.2|2393.2|2396.7|2392.7|2397.7|2393.7|2396.7|2392.7|12
1655455510000|2022-06-17 08:45:10|2397.2|2393.2|2397.7|2393.7|2398.2|2394.2|2397.2|2393.2|69
1655455520000|2022-06-17 08:45:20|2398.2|2394.2|2397.7|2393.7|2398.2|2394.2|2397.7|2393.7|3
1655455530000|2022-06-17 08:45:30|2398.2|2394.2|2397.7|2393.7|2398.2|2394.2|2397.7|2393.7|1
1655455540000|2022-06-17 08:45:40|2398.2|2394.2|2398.7|2394.7|2398.7|2394.7|2397.7|2393.7|0
1655455550000|2022-06-17 08:45:50|2397.7|2393.7|2398.2|2394.2|2398.7|2394.7|2397.7|2393.7|5
1655455560000|2022-06-17 08:46:00|2398.7|2394.7|2398.7|2394.7|2399.7|2395.7|2398.2|2394.2|35
1655455570000|2022-06-17 08:46:10|2398.2|2394.2|2398.7|2394.7|2398.7|2394.7|2398.2|2394.2|1
1655455580000|2022-06-17 08:46:20|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|12
1655455590000|2022-06-17 08:46:30|2398.2|2394.2|2399.2|2395.2|2399.2|2395.2|2398.2|2394.2|28
1655455600000|2022-06-17 08:46:40|2398.7|2394.7|2396.7|2392.7|2398.7|2394.7|2395.2|2391.2|45
1655455610000|2022-06-17 08:46:50|2395.7|2391.7|2393.7|2389.7|2395.7|2391.7|2393.7|2389.7|38
1655455620000|2022-06-17 08:47:00|2392.7|2388.7|2391.7|2387.7|2392.7|2388.7|2391.7|2387.7|96
1655455630000|2022-06-17 08:47:10|||||||||5
1655455650000|2022-06-17 08:47:30|||||||||11
1655455660000|2022-06-17 08:47:40|||||||||10
1655455670000|2022-06-17 08:47:50|||||||||51
1655455680000|2022-06-17 08:48:00|||||||||23
1655455690000|2022-06-17 08:48:10|||||||||10
1655455700000|2022-06-17 08:48:20|||||||||4
1655455710000|2022-06-17 08:48:30|||||||||1
1655455720000|2022-06-17 08:48:40|||||||||15
1655455740000|2022-06-17 08:49:00|||||||||1
1655455750000|2022-06-17 08:49:10|||||||||2
1655455770000|2022-06-17 08:49:30|||||||||1
1655455780000|2022-06-17 08:49:40|||||||||1
1655455790000|2022-06-17 08:49:50|||||||||5
1655455800000|2022-06-17 08:50:00|||||||||21
1655455810000|2022-06-17 08:50:10|||||||||13
1655455820000|2022-06-17 08:50:20|||||||||11
1655455830000|2022-06-17 08:50:30|||||||||2
1655455840000|2022-06-17 08:50:40|||||||||56
1655455850000|2022-06-17 08:50:50|||||||||32
1655455860000|2022-06-17 08:51:00|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.2|2388.2|19
1655455870000|2022-06-17 08:51:10|2393.2|2389.2|2392.7|2388.7|2393.2|2389.2|2392.7|2388.7|16
1655455890000|2022-06-17 08:51:30|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|83
1655455900000|2022-06-17 08:51:40|||||||||5
1655455920000|2022-06-17 08:52:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|7
1655455930000|2022-06-17 08:52:10|2395.2|2391.2|2395.7|2391.7|2395.7|2391.7|2395.2|2391.2|4
1655455950000|2022-06-17 08:52:30|||||||||1
1655455960000|2022-06-17 08:52:40|2396.7|2392.7|2397.2|2393.2|2397.7|2393.7|2396.7|2392.7|10
1655455970000|2022-06-17 08:52:50|2397.7|2393.7|2397.2|2393.2|2397.7|2393.7|2397.2|2393.2|10
1655455980000|2022-06-17 08:53:00|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|3
1655455990000|2022-06-17 08:53:10|||||||||3
1655456000000|2022-06-17 08:53:20|2401.7|2397.7|2399.7|2395.7|2401.7|2397.7|2399.7|2395.7|48
1655456010000|2022-06-17 08:53:30|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|6
1655456020000|2022-06-17 08:53:40|2399.7|2395.7|2399.2|2395.2|2400.7|2396.7|2399.2|2395.2|23
1655456030000|2022-06-17 08:53:50|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1655456040000|2022-06-17 08:54:00|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|3
1655456050000|2022-06-17 08:54:10|2397.2|2393.2|2397.7|2393.7|2397.7|2393.7|2397.2|2393.2|1
1655456060000|2022-06-17 08:54:20|||||||||2
1655456070000|2022-06-17 08:54:30|2397.2|2393.2|2397.7|2393.7|2397.7|2393.7|2397.2|2393.2|3
1655456080000|2022-06-17 08:54:40|2397.2|2393.2|2397.7|2393.7|2397.7|2393.7|2397.2|2393.2|1
1655456090000|2022-06-17 08:54:50|2397.2|2393.2|2396.7|2392.7|2397.2|2393.2|2396.7|2392.7|0
1655456100000|2022-06-17 08:55:00|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|9
1655456120000|2022-06-17 08:55:20|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|1
1655456140000|2022-06-17 08:55:40|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2
1655456170000|2022-06-17 08:56:10|2397.7|2393.7|2396.2|2392.2|2398.2|2394.2|2396.2|2392.2|14
1655456180000|2022-06-17 08:56:20|2395.7|2391.7|2395.2|2391.2|2396.2|2392.2|2395.2|2391.2|4
1655456190000|2022-06-17 08:56:30|2395.7|2391.7|2394.2|2390.2|2395.7|2391.7|2394.2|2390.2|4
1655456220000|2022-06-17 08:57:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1655456230000|2022-06-17 08:57:10|2393.7|2389.7|2393.7|2389.7|2394.2|2390.2|2393.7|2389.7|1
1655456240000|2022-06-17 08:57:20|2393.2|2389.2|2391.7|2387.7|2393.2|2389.2|2391.7|2387.7|2
1655456260000|2022-06-17 08:57:40|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.2|2388.2|4
1655456270000|2022-06-17 08:57:50|||||||||6
1655456300000|2022-06-17 08:58:20|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|12
1655456320000|2022-06-17 08:58:40|||||||||1
1655456340000|2022-06-17 08:59:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|3
1655456350000|2022-06-17 08:59:10|2394.2|2390.2|2392.7|2388.7|2394.2|2390.2|2392.7|2388.7|10
1655456360000|2022-06-17 08:59:20|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|4
1655456380000|2022-06-17 08:59:40|2392.7|2388.7|2392.2|2388.2|2392.7|2388.7|2392.2|2388.2|3
1655456400000|2022-06-17 09:00:00|||||||||4
1655456420000|2022-06-17 09:00:20|2392.7|2388.7|2390.7|2386.7|2392.7|2388.7|2389.7|2385.7|134
1655456430000|2022-06-17 09:00:30|2391.7|2387.7|2391.7|2387.7|2392.7|2388.7|2391.2|2387.2|9
1655456450000|2022-06-17 09:00:50|2392.2|2388.2|2392.2|2388.2|2392.7|2388.7|2391.7|2387.7|32
1655456460000|2022-06-17 09:01:00|2391.7|2387.7|2391.7|2387.7|2392.2|2388.2|2391.7|2387.7|2
1655456480000|2022-06-17 09:01:20|2392.2|2388.2|2392.7|2388.7|2392.7|2388.7|2392.2|2388.2|10
1655456490000|2022-06-17 09:01:30|||||||||5
1655456510000|2022-06-17 09:01:50|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|6
1655456520000|2022-06-17 09:02:00|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2
1655456550000|2022-06-17 09:02:30|2392.2|2388.2|2391.7|2387.7|2392.2|2388.2|2391.7|2387.7|2
1655456560000|2022-06-17 09:02:40|2392.2|2388.2|2392.7|2388.7|2392.7|2388.7|2392.2|2388.2|1
1655456580000|2022-06-17 09:03:00|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|7
1655456590000|2022-06-17 09:03:10|2392.2|2388.2|2392.7|2388.7|2392.7|2388.7|2392.2|2388.2|4
1655456610000|2022-06-17 09:03:30|||||||||11
1655456640000|2022-06-17 09:04:00|||||||||1
1655456680000|2022-06-17 09:04:40|2392.2|2388.2|2392.7|2388.7|2392.7|2388.7|2392.2|2388.2|7
1655456730000|2022-06-17 09:05:30|2392.2|2388.2|2392.7|2388.7|2392.7|2388.7|2392.2|2388.2|61
1655456740000|2022-06-17 09:05:40|||||||||3
1655456750000|2022-06-17 09:05:50|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|8
1655456760000|2022-06-17 09:06:00|2393.2|2389.2|2393.7|2389.7|2393.7|2389.7|2393.2|2389.2|4
1655456790000|2022-06-17 09:06:30|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|3
1655456800000|2022-06-17 09:06:40|||||||||1
1655456820000|2022-06-17 09:07:00|||||||||1
1655456830000|2022-06-17 09:07:10|2393.7|2389.7|2394.2|2390.2|2394.2|2390.2|2393.7|2389.7|4
1655456840000|2022-06-17 09:07:20|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1655456850000|2022-06-17 09:07:30|2395.2|2391.2|2395.7|2391.7|2395.7|2391.7|2395.2|2391.2|5
1655456860000|2022-06-17 09:07:40|||||||||2
1655456870000|2022-06-17 09:07:50|2394.7|2390.7|2395.7|2391.7|2395.7|2391.7|2394.7|2390.7|2
1655456880000|2022-06-17 09:08:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|6
1655456890000|2022-06-17 09:08:10|2395.2|2391.2|2394.7|2390.7|2395.2|2391.2|2394.7|2390.7|5
1655456900000|2022-06-17 09:08:20|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2
1655456930000|2022-06-17 09:08:50|||||||||3
1655457000000|2022-06-17 09:10:00|2395.2|2391.2|2395.7|2391.7|2395.7|2391.7|2394.7|2390.7|3
1655457040000|2022-06-17 09:10:40|||||||||6
1655457050000|2022-06-17 09:10:50|||||||||6
1655457060000|2022-06-17 09:11:00|2396.2|2392.2|2396.7|2392.7|2396.7|2392.7|2395.7|2391.7|5
1655457080000|2022-06-17 09:11:20|||||||||1
1655457100000|2022-06-17 09:11:40|2396.2|2392.2|2396.7|2392.7|2396.7|2392.7|2395.7|2391.7|4
1655457120000|2022-06-17 09:12:00|||||||||1
1655457140000|2022-06-17 09:12:20|||||||||1
1655457160000|2022-06-17 09:12:40|||||||||1
1655457190000|2022-06-17 09:13:10|||||||||4
1655457200000|2022-06-17 09:13:20|||||||||2
1655457220000|2022-06-17 09:13:40|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|29
1655457250000|2022-06-17 09:14:10|2398.2|2394.2|2398.7|2394.7|2398.7|2394.7|2398.2|2394.2|3
1655457260000|2022-06-17 09:14:20|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2397.7|2393.7|3
1655457270000|2022-06-17 09:14:30|||||||||1
1655457280000|2022-06-17 09:14:40|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1655457290000|2022-06-17 09:14:50|||||||||1
1655457310000|2022-06-17 09:15:10|||||||||1
1655457320000|2022-06-17 09:15:20|||||||||1
1655457360000|2022-06-17 09:16:00|||||||||2
1655457410000|2022-06-17 09:16:50|||||||||4
1655457420000|2022-06-17 09:17:00|||||||||1
1655457450000|2022-06-17 09:17:30|||||||||2
1655457460000|2022-06-17 09:17:40|||||||||1
1655457500000|2022-06-17 09:18:20|||||||||1
1655457570000|2022-06-17 09:19:30|||||||||21
1655457650000|2022-06-17 09:20:50|||||||||1
1655457700000|2022-06-17 09:21:40|||||||||1
1655457710000|2022-06-17 09:21:50|||||||||3
1655457720000|2022-06-17 09:22:00|||||||||1
1655457730000|2022-06-17 09:22:10|||||||||2
1655457740000|2022-06-17 09:22:20|||||||||4
1655457750000|2022-06-17 09:22:30|||||||||8
1655457760000|2022-06-17 09:22:40|||||||||2
1655457790000|2022-06-17 09:23:10|||||||||1
1655457900000|2022-06-17 09:25:00|||||||||2
1655457910000|2022-06-17 09:25:10|||||||||1
1655457920000|2022-06-17 09:25:20|2399.8|2395.8|2400.7|2396.7|2400.7|2396.7|2399.7|2395.7|10
1655457930000|2022-06-17 09:25:30|2399.2|2395.2|2399.2|2395.2|2399.7|2395.7|2398.7|2394.7|32
1655457940000|2022-06-17 09:25:40|2399.7|2395.7|2399.2|2395.2|2399.7|2395.7|2398.7|2394.7|4
1655457950000|2022-06-17 09:25:50|2399.7|2395.7|2398.7|2394.7|2399.7|2395.7|2398.7|2394.7|4
1655457960000|2022-06-17 09:26:00|||||||||1
1655457970000|2022-06-17 09:26:10|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|6
1655457980000|2022-06-17 09:26:20|2399.8|2395.8|2398.8|2394.8|2400.7|2396.7|2398.8|2394.8|54
1655457990000|2022-06-17 09:26:30|||||||||3
1655458000000|2022-06-17 09:26:40|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|9
1655458010000|2022-06-17 09:26:50|||||||||2
1655458020000|2022-06-17 09:27:00|||||||||5
1655458040000|2022-06-17 09:27:20|||||||||1
1655458070000|2022-06-17 09:27:50|2398.8|2394.8|2397.8|2393.8|2398.8|2394.8|2397.8|2393.8|6
1655458080000|2022-06-17 09:28:00|||||||||1
1655458100000|2022-06-17 09:28:20|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|8
1655458120000|2022-06-17 09:28:40|||||||||1
1655458130000|2022-06-17 09:28:50|||||||||2
1655458140000|2022-06-17 09:29:00|2397.8|2393.8|2397.3|2393.3|2397.8|2393.8|2397.3|2393.3|14
1655458150000|2022-06-17 09:29:10|||||||||1
1655458160000|2022-06-17 09:29:20|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1655458270000|2022-06-17 09:31:10|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2395.8|2391.8|3
1655458330000|2022-06-17 09:32:10|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2
1655458340000|2022-06-17 09:32:20|2396.8|2392.8|2395.8|2391.8|2396.8|2392.8|2395.8|2391.8|1
1655458370000|2022-06-17 09:32:50|||||||||1
1655458400000|2022-06-17 09:33:20|2394.8|2390.8|2395.3|2391.3|2395.3|2391.3|2394.8|2390.8|3
1655458410000|2022-06-17 09:33:30|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2
1655458440000|2022-06-17 09:34:00|2395.3|2391.3|2395.8|2391.8|2395.8|2391.8|2395.3|2391.3|6
1655458490000|2022-06-17 09:34:50|||||||||1
1655458550000|2022-06-17 09:35:50|||||||||1
1655458560000|2022-06-17 09:36:00|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|3
1655458590000|2022-06-17 09:36:30|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2396.8|2392.8|1
1655458600000|2022-06-17 09:36:40|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1655458620000|2022-06-17 09:37:00|2397.3|2393.3|2397.8|2393.8|2397.8|2393.8|2397.3|2393.3|1
1655458680000|2022-06-17 09:38:00|||||||||1
1655458730000|2022-06-17 09:38:50|||||||||1
1655458780000|2022-06-17 09:39:40|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|24
1655458790000|2022-06-17 09:39:50|||||||||2
1655458820000|2022-06-17 09:40:20|2396.3|2392.3|2396.8|2392.8|2396.8|2392.8|2396.3|2392.3|3
1655458940000|2022-06-17 09:42:20|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|3
1655458950000|2022-06-17 09:42:30|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|7
1655458960000|2022-06-17 09:42:40|2395.3|2391.3|2394.8|2390.8|2395.8|2391.8|2394.8|2390.8|3
1655458980000|2022-06-17 09:43:00|2393.8|2389.8|2393.8|2389.8|2394.3|2390.3|2393.3|2389.3|4
1655458990000|2022-06-17 09:43:10|2393.3|2389.3|2393.8|2389.8|2393.8|2389.8|2393.3|2389.3|1
1655459210000|2022-06-17 09:46:50|||||||||1
1655459240000|2022-06-17 09:47:20|||||||||1
1655459250000|2022-06-17 09:47:30|||||||||1
1655459310000|2022-06-17 09:48:30|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|6
1655459340000|2022-06-17 09:49:00|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|1
1655459350000|2022-06-17 09:49:10|2395.3|2391.3|2395.3|2391.3|2395.8|2391.8|2395.3|2391.3|7
1655459380000|2022-06-17 09:49:40|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|0
1655459400000|2022-06-17 09:50:00|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|11
1655459410000|2022-06-17 09:50:10|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1655459440000|2022-06-17 09:50:40|2395.3|2391.3|2395.8|2391.8|2395.8|2391.8|2395.3|2391.3|1
1655459460000|2022-06-17 09:51:00|||||||||1
1655459490000|2022-06-17 09:51:30|2394.8|2390.8|2395.3|2391.3|2395.8|2391.8|2394.8|2390.8|4
1655459500000|2022-06-17 09:51:40|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|10
1655459620000|2022-06-17 09:53:40|||||||||25
1655459630000|2022-06-17 09:53:50|||||||||6
1655459640000|2022-06-17 09:54:00|||||||||9
1655459700000|2022-06-17 09:55:00|||||||||1
1655459750000|2022-06-17 09:55:50|||||||||1
1655459770000|2022-06-17 09:56:10|||||||||1
1655459780000|2022-06-17 09:56:20|||||||||1
1655459810000|2022-06-17 09:56:50|||||||||1
1655459960000|2022-06-17 09:59:20|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2396.8|2392.8|62
1655459970000|2022-06-17 09:59:30|2396.8|2392.8|2397.3|2393.3|2397.3|2393.3|2396.8|2392.8|6
1655460000000|2022-06-17 10:00:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2
1655460060000|2022-06-17 10:01:00|||||||||1
1655460070000|2022-06-17 10:01:10|||||||||3
1655460090000|2022-06-17 10:01:30|||||||||1
1655460110000|2022-06-17 10:01:50|||||||||1
1655460120000|2022-06-17 10:02:00|2397.3|2393.3|2397.8|2393.8|2397.8|2393.8|2397.3|2393.3|5
1655460130000|2022-06-17 10:02:10|2397.3|2393.3|2397.8|2393.8|2397.8|2393.8|2397.3|2393.3|3
1655460140000|2022-06-17 10:02:20|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2
1655460150000|2022-06-17 10:02:30|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|1
1655460170000|2022-06-17 10:02:50|||||||||2
1655460180000|2022-06-17 10:03:00|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|1
1655460240000|2022-06-17 10:04:00|||||||||1
1655460300000|2022-06-17 10:05:00|||||||||1
1655460350000|2022-06-17 10:05:50|||||||||1
1655460360000|2022-06-17 10:06:00|||||||||1
1655460470000|2022-06-17 10:07:50|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|4
1655460500000|2022-06-17 10:08:20|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|34
1655460530000|2022-06-17 10:08:50|||||||||34
1655460540000|2022-06-17 10:09:00|||||||||1
1655460580000|2022-06-17 10:09:40|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|5
1655460590000|2022-06-17 10:09:50|2398.8|2394.8|2398.3|2394.3|2398.8|2394.8|2397.8|2393.8|2
1655460600000|2022-06-17 10:10:00|||||||||6
1655460620000|2022-06-17 10:10:20|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1655460650000|2022-06-17 10:10:50|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2
1655460660000|2022-06-17 10:11:00|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2397.8|2393.8|1
1655460690000|2022-06-17 10:11:30|||||||||9
1655460700000|2022-06-17 10:11:40|||||||||1
1655460720000|2022-06-17 10:12:00|2400.8|2396.8|2398.8|2394.8|2400.8|2396.8|2398.8|2394.8|12
1655460730000|2022-06-17 10:12:10|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2
1655460740000|2022-06-17 10:12:20|||||||||1
1655460750000|2022-06-17 10:12:30|||||||||1
1655460760000|2022-06-17 10:12:40|||||||||29
1655460770000|2022-06-17 10:12:50|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|0
1655460790000|2022-06-17 10:13:10|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|4
1655460840000|2022-06-17 10:14:00|||||||||1
1655460900000|2022-06-17 10:15:00|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2
1655460920000|2022-06-17 10:15:20|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|0
1655460930000|2022-06-17 10:15:30|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|1
1655460960000|2022-06-17 10:16:00|||||||||1
1655461010000|2022-06-17 10:16:50|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|1
1655461020000|2022-06-17 10:17:00|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|0
1655461030000|2022-06-17 10:17:10|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|1
1655461060000|2022-06-17 10:17:40|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|3
1655461130000|2022-06-17 10:18:50|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|1
1655461180000|2022-06-17 10:19:40|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2
1655461200000|2022-06-17 10:20:00|2397.3|2393.3|2398.3|2394.3|2398.8|2394.8|2397.3|2393.3|3
1655461230000|2022-06-17 10:20:30|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2
1655461240000|2022-06-17 10:20:40|||||||||1
1655461310000|2022-06-17 10:21:50|||||||||1
1655461320000|2022-06-17 10:22:00|||||||||1
1655461340000|2022-06-17 10:22:20|||||||||1
1655461370000|2022-06-17 10:22:50|||||||||1
1655461380000|2022-06-17 10:23:00|||||||||1
1655461440000|2022-06-17 10:24:00|||||||||1
1655461460000|2022-06-17 10:24:20|||||||||1
1655461500000|2022-06-17 10:25:00|||||||||1
1655461510000|2022-06-17 10:25:10|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|10
1655461520000|2022-06-17 10:25:20|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|1
1655461560000|2022-06-17 10:26:00|||||||||1
1655461610000|2022-06-17 10:26:50|||||||||1
1655461620000|2022-06-17 10:27:00|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.3|2390.3|6
1655461670000|2022-06-17 10:27:50|2394.3|2390.3|2394.3|2390.3|2394.8|2390.8|2394.3|2390.3|3
1655461680000|2022-06-17 10:28:00|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|1
1655461700000|2022-06-17 10:28:20|||||||||1
1655461740000|2022-06-17 10:29:00|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2
1655461750000|2022-06-17 10:29:10|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1655461800000|2022-06-17 10:30:00|2393.8|2389.8|2392.8|2388.8|2393.8|2389.8|2392.3|2388.3|12
1655461850000|2022-06-17 10:30:50|2393.3|2389.3|2392.8|2388.8|2393.8|2389.8|2392.8|2388.8|4
1655461860000|2022-06-17 10:31:00|2392.3|2388.3|2392.8|2388.8|2392.8|2388.8|2392.3|2388.3|2
1655461880000|2022-06-17 10:31:20|2393.3|2389.3|2392.8|2388.8|2393.3|2389.3|2392.8|2388.8|0
1655461890000|2022-06-17 10:31:30|2393.3|2389.3|2393.8|2389.8|2393.8|2389.8|2393.3|2389.3|0
1655461920000|2022-06-17 10:32:00|||||||||2
1655461930000|2022-06-17 10:32:10|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|7
1655461940000|2022-06-17 10:32:20|||||||||2
1655461970000|2022-06-17 10:32:50|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1655461990000|2022-06-17 10:33:10|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|3
1655462040000|2022-06-17 10:34:00|||||||||1
1655462080000|2022-06-17 10:34:40|2393.3|2389.3|2393.8|2389.8|2393.8|2389.8|2393.3|2389.3|2
1655462100000|2022-06-17 10:35:00|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|1
1655462110000|2022-06-17 10:35:10|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|0
1655462120000|2022-06-17 10:35:20|2392.3|2388.3|2392.8|2388.8|2392.8|2388.8|2392.3|2388.3|3
1655462130000|2022-06-17 10:35:30|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|1
1655462150000|2022-06-17 10:35:50|2393.8|2389.8|2393.3|2389.3|2393.8|2389.8|2392.8|2388.8|4
1655462160000|2022-06-17 10:36:00|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|1
1655462190000|2022-06-17 10:36:30|2393.3|2389.3|2392.8|2388.8|2393.3|2389.3|2392.8|2388.8|0
1655462210000|2022-06-17 10:36:50|2393.3|2389.3|2393.8|2389.8|2393.8|2389.8|2393.3|2389.3|1
1655462220000|2022-06-17 10:37:00|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|1
1655462230000|2022-06-17 10:37:10|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1655462250000|2022-06-17 10:37:30|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|0
1655462270000|2022-06-17 10:37:50|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|1
1655462310000|2022-06-17 10:38:30|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1655462330000|2022-06-17 10:38:50|||||||||1
1655462340000|2022-06-17 10:39:00|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2
1655462370000|2022-06-17 10:39:30|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1655462380000|2022-06-17 10:39:40|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1655462390000|2022-06-17 10:39:50|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|1
1655462400000|2022-06-17 10:40:00|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|1
1655462420000|2022-06-17 10:40:20|||||||||2
1655462440000|2022-06-17 10:40:40|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1655462460000|2022-06-17 10:41:00|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.3|2388.3|6
1655462520000|2022-06-17 10:42:00|2392.3|2388.3|2391.3|2387.3|2392.3|2388.3|2391.3|2387.3|3
1655462570000|2022-06-17 10:42:50|||||||||2
1655462630000|2022-06-17 10:43:50|||||||||1
1655462640000|2022-06-17 10:44:00|||||||||4
1655462650000|2022-06-17 10:44:10|2390.8|2386.8|2390.3|2386.3|2390.8|2386.8|2390.3|2386.3|1
1655462660000|2022-06-17 10:44:20|||||||||4
1655462690000|2022-06-17 10:44:50|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655462700000|2022-06-17 10:45:00|||||||||1
1655462720000|2022-06-17 10:45:20|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2
1655462730000|2022-06-17 10:45:30|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655462740000|2022-06-17 10:45:40|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2
1655462760000|2022-06-17 10:46:00|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655462770000|2022-06-17 10:46:10|||||||||2
1655462800000|2022-06-17 10:46:40|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2
1655462810000|2022-06-17 10:46:50|||||||||5
1655462840000|2022-06-17 10:47:20|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655462870000|2022-06-17 10:47:50|||||||||1
1655462880000|2022-06-17 10:48:00|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|1
1655462920000|2022-06-17 10:48:40|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655462940000|2022-06-17 10:49:00|2390.3|2386.3|2389.8|2385.8|2390.3|2386.3|2389.8|2385.8|1
1655462950000|2022-06-17 10:49:10|2391.3|2387.3|2390.8|2386.8|2391.3|2387.3|2390.3|2386.3|2
1655463000000|2022-06-17 10:50:00|2390.3|2386.3|2390.8|2386.8|2390.8|2386.8|2390.3|2386.3|3
1655463010000|2022-06-17 10:50:10|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|3
1655463020000|2022-06-17 10:50:20|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1655463070000|2022-06-17 10:51:10|||||||||1
1655463110000|2022-06-17 10:51:50|||||||||1
1655463120000|2022-06-17 10:52:00|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|1
1655463130000|2022-06-17 10:52:10|2390.8|2386.8|2390.3|2386.3|2390.8|2386.8|2390.3|2386.3|0
1655463140000|2022-06-17 10:52:20|2389.8|2385.8|2390.3|2386.3|2390.3|2386.3|2389.8|2385.8|1
1655463230000|2022-06-17 10:53:50|||||||||1
1655463250000|2022-06-17 10:54:10|2389.8|2385.8|2389.3|2385.3|2389.8|2385.8|2389.3|2385.3|2
1655463270000|2022-06-17 10:54:30|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655463280000|2022-06-17 10:54:40|2389.3|2385.3|2389.8|2385.8|2389.8|2385.8|2389.3|2385.3|0
1655463290000|2022-06-17 10:54:50|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1655463300000|2022-06-17 10:55:00|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655463380000|2022-06-17 10:56:20|||||||||1
1655463400000|2022-06-17 10:56:40|2392.8|2388.8|2392.3|2388.3|2392.8|2388.8|2391.3|2387.3|19
1655463410000|2022-06-17 10:56:50|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1655463420000|2022-06-17 10:57:00|2391.3|2387.3|2391.8|2387.8|2391.8|2387.8|2391.3|2387.3|1
1655463460000|2022-06-17 10:57:40|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|1
1655463470000|2022-06-17 10:57:50|2390.8|2386.8|2391.8|2387.8|2391.8|2387.8|2390.8|2386.8|1
1655463480000|2022-06-17 10:58:00|2391.3|2387.3|2391.3|2387.3|2391.8|2387.8|2391.3|2387.3|2
1655463590000|2022-06-17 10:59:50|||||||||2
1655463600000|2022-06-17 11:00:00|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.3|2387.3|0
1655463610000|2022-06-17 11:00:10|2391.3|2387.3|2391.3|2387.3|2391.8|2387.8|2391.3|2387.3|0
1655463620000|2022-06-17 11:00:20|2391.8|2387.8|2390.8|2386.8|2391.8|2387.8|2390.8|2386.8|1
1655463640000|2022-06-17 11:00:40|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2389.8|2385.8|1
1655463650000|2022-06-17 11:00:50|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655463660000|2022-06-17 11:01:00|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|5
1655463690000|2022-06-17 11:01:30|2385.8|2381.8|2389.3|2385.3|2389.3|2385.3|2385.8|2381.8|18
1655463710000|2022-06-17 11:01:50|2388.8|2384.8|2388.8|2384.8|2389.3|2385.3|2388.8|2384.8|1
1655463720000|2022-06-17 11:02:00|||||||||2
1655463790000|2022-06-17 11:03:10|2389.8|2385.8|2388.8|2384.8|2389.8|2385.8|2387.8|2383.8|15
1655463800000|2022-06-17 11:03:20|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|4
1655463810000|2022-06-17 11:03:30|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1655463830000|2022-06-17 11:03:50|2388.8|2384.8|2389.3|2385.3|2389.3|2385.3|2388.8|2384.8|1
1655463840000|2022-06-17 11:04:00|2388.8|2384.8|2389.8|2385.8|2389.8|2385.8|2388.8|2384.8|6
1655463850000|2022-06-17 11:04:10|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|6
1655463860000|2022-06-17 11:04:20|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|3
1655463870000|2022-06-17 11:04:30|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|3
1655463880000|2022-06-17 11:04:40|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|0
1655463890000|2022-06-17 11:04:50|2390.8|2386.8|2390.3|2386.3|2390.8|2386.8|2390.3|2386.3|0
1655463900000|2022-06-17 11:05:00|2389.3|2385.3|2389.3|2385.3|2389.8|2385.8|2389.3|2385.3|0
1655463920000|2022-06-17 11:05:20|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655463950000|2022-06-17 11:05:50|||||||||1
1655463960000|2022-06-17 11:06:00|||||||||2
1655464000000|2022-06-17 11:06:40|||||||||1
1655464010000|2022-06-17 11:06:50|2390.8|2386.8|2390.3|2386.3|2390.8|2386.8|2390.3|2386.3|1
1655464030000|2022-06-17 11:07:10|2389.8|2385.8|2389.3|2385.3|2389.8|2385.8|2389.3|2385.3|2
1655464040000|2022-06-17 11:07:20|2389.8|2385.8|2390.3|2386.3|2390.8|2386.8|2389.8|2385.8|2
1655464060000|2022-06-17 11:07:40|||||||||1
1655464110000|2022-06-17 11:08:30|2389.8|2385.8|2389.3|2385.3|2389.8|2385.8|2389.3|2385.3|1
1655464130000|2022-06-17 11:08:50|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655464160000|2022-06-17 11:09:20|||||||||2
1655464190000|2022-06-17 11:09:50|||||||||1
1655464200000|2022-06-17 11:10:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1655464210000|2022-06-17 11:10:10|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2
1655464230000|2022-06-17 11:10:30|||||||||2
1655464250000|2022-06-17 11:10:50|2389.3|2385.3|2389.8|2385.8|2389.8|2385.8|2389.3|2385.3|4
1655464260000|2022-06-17 11:11:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2388.8|2384.8|3
1655464310000|2022-06-17 11:11:50|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655464320000|2022-06-17 11:12:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1655464340000|2022-06-17 11:12:20|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2
1655464360000|2022-06-17 11:12:40|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655464400000|2022-06-17 11:13:20|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|3
1655464450000|2022-06-17 11:14:10|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|230
1655464460000|2022-06-17 11:14:20|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|3
1655464530000|2022-06-17 11:15:30|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2
1655464540000|2022-06-17 11:15:40|2392.3|2388.3|2391.8|2387.8|2392.3|2388.3|2391.8|2387.8|2
1655464560000|2022-06-17 11:16:00|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|1
1655464570000|2022-06-17 11:16:10|2391.8|2387.8|2391.3|2387.3|2391.8|2387.8|2391.3|2387.3|1
1655464610000|2022-06-17 11:16:50|||||||||1
1655464640000|2022-06-17 11:17:20|||||||||11
1655464660000|2022-06-17 11:17:40|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1655464680000|2022-06-17 11:18:00|2391.3|2387.3|2390.8|2386.8|2391.3|2387.3|2390.8|2386.8|2
1655464730000|2022-06-17 11:18:50|||||||||1
1655464740000|2022-06-17 11:19:00|2388.3|2384.3|2388.8|2384.8|2388.8|2384.8|2388.3|2384.3|4
1655464760000|2022-06-17 11:19:20|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|3
1655464770000|2022-06-17 11:19:30|2389.8|2385.8|2390.3|2386.3|2390.3|2386.3|2389.8|2385.8|1
1655464800000|2022-06-17 11:20:00|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655464820000|2022-06-17 11:20:20|||||||||2
1655464830000|2022-06-17 11:20:30|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2
1655464860000|2022-06-17 11:21:00|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655464900000|2022-06-17 11:21:40|2390.8|2386.8|2391.3|2387.3|2391.3|2387.3|2390.8|2386.8|4
1655464920000|2022-06-17 11:22:00|2391.8|2387.8|2391.3|2387.3|2391.8|2387.8|2390.8|2386.8|2
1655464960000|2022-06-17 11:22:40|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|1
1655464970000|2022-06-17 11:22:50|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.3|2386.3|1
1655464980000|2022-06-17 11:23:00|2390.3|2386.3|2390.3|2386.3|2390.8|2386.8|2390.3|2386.3|2
1655465010000|2022-06-17 11:23:30|2390.8|2386.8|2391.3|2387.3|2391.3|2387.3|2390.8|2386.8|7
1655465030000|2022-06-17 11:23:50|2390.8|2386.8|2391.3|2387.3|2391.3|2387.3|2390.8|2386.8|0
1655465050000|2022-06-17 11:24:10|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|0
1655465060000|2022-06-17 11:24:20|2390.8|2386.8|2390.3|2386.3|2390.8|2386.8|2390.3|2386.3|0
1655465080000|2022-06-17 11:24:40|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655465090000|2022-06-17 11:24:50|||||||||1
1655465100000|2022-06-17 11:25:00|2389.8|2385.8|2390.3|2386.3|2390.3|2386.3|2389.8|2385.8|3
1655465110000|2022-06-17 11:25:10|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655465180000|2022-06-17 11:26:20|||||||||3
1655465210000|2022-06-17 11:26:50|||||||||1
1655465220000|2022-06-17 11:27:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1655465320000|2022-06-17 11:28:40|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.3|2384.3|3
1655465350000|2022-06-17 11:29:10|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|7
1655465360000|2022-06-17 11:29:20|||||||||3
1655465380000|2022-06-17 11:29:40|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655465390000|2022-06-17 11:29:50|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|0
1655465400000|2022-06-17 11:30:00|2389.8|2385.8|2388.8|2384.8|2389.8|2385.8|2388.8|2384.8|1
1655465420000|2022-06-17 11:30:20|2392.3|2388.3|2391.8|2387.8|2392.8|2388.8|2391.8|2387.8|11
1655465430000|2022-06-17 11:30:30|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655465450000|2022-06-17 11:30:50|2389.8|2385.8|2390.8|2386.8|2390.8|2386.8|2389.8|2385.8|7
1655465460000|2022-06-17 11:31:00|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|1
1655465470000|2022-06-17 11:31:10|2389.3|2385.3|2389.8|2385.8|2389.8|2385.8|2389.3|2385.3|2
1655465530000|2022-06-17 11:32:10|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1655465570000|2022-06-17 11:32:50|||||||||1
1655465620000|2022-06-17 11:33:40|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655465630000|2022-06-17 11:33:50|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1655465650000|2022-06-17 11:34:10|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655465670000|2022-06-17 11:34:30|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1655465690000|2022-06-17 11:34:50|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|1
1655465700000|2022-06-17 11:35:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1655465810000|2022-06-17 11:36:50|||||||||1
1655465850000|2022-06-17 11:37:30|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1655465870000|2022-06-17 11:37:50|||||||||1
1655465880000|2022-06-17 11:38:00|2389.3|2385.3|2388.8|2384.8|2389.3|2385.3|2388.8|2384.8|3
1655465920000|2022-06-17 11:38:40|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|11
1655465960000|2022-06-17 11:39:20|2390.3|2386.3|2390.8|2386.8|2391.3|2387.3|2390.3|2386.3|3
1655465970000|2022-06-17 11:39:30|2390.3|2386.3|2390.3|2386.3|2390.8|2386.8|2390.3|2386.3|2
1655465990000|2022-06-17 11:39:50|||||||||1
1655466050000|2022-06-17 11:40:50|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1655466060000|2022-06-17 11:41:00|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|0
1655466110000|2022-06-17 11:41:50|||||||||1
1655466140000|2022-06-17 11:42:20|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|1
1655466180000|2022-06-17 11:43:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1655466210000|2022-06-17 11:43:30|2389.8|2385.8|2389.3|2385.3|2389.8|2385.8|2389.3|2385.3|0
1655466230000|2022-06-17 11:43:50|||||||||1
1655466260000|2022-06-17 11:44:20|||||||||2
1655466270000|2022-06-17 11:44:30|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|1
1655466300000|2022-06-17 11:45:00|2390.3|2386.3|2391.3|2387.3|2391.3|2387.3|2389.8|2385.8|45
1655466310000|2022-06-17 11:45:10|||||||||1
1655466320000|2022-06-17 11:45:20|2390.8|2386.8|2390.3|2386.3|2390.8|2386.8|2390.3|2386.3|4
1655466360000|2022-06-17 11:46:00|2390.8|2386.8|2390.3|2386.3|2390.8|2386.8|2390.3|2386.3|1
1655466410000|2022-06-17 11:46:50|2388.8|2384.8|2389.3|2385.3|2389.8|2385.8|2388.8|2384.8|11
1655466440000|2022-06-17 11:47:20|||||||||1
1655466470000|2022-06-17 11:47:50|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|1
1655466530000|2022-06-17 11:48:50|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|1
1655466590000|2022-06-17 11:49:50|||||||||1
1655466630000|2022-06-17 11:50:30|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|0
1655466650000|2022-06-17 11:50:50|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655466670000|2022-06-17 11:51:10|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|1
1655466680000|2022-06-17 11:51:20|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|10
1655466700000|2022-06-17 11:51:40|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|4
1655466710000|2022-06-17 11:51:50|||||||||1
1655466720000|2022-06-17 11:52:00|||||||||2
1655466730000|2022-06-17 11:52:10|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1655466740000|2022-06-17 11:52:20|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|0
1655466750000|2022-06-17 11:52:30|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2391.8|2387.8|12
1655466820000|2022-06-17 11:53:40|2391.8|2387.8|2392.3|2388.3|2392.3|2388.3|2391.8|2387.8|0
1655466830000|2022-06-17 11:53:50|||||||||1
1655466870000|2022-06-17 11:54:30|2391.8|2387.8|2391.3|2387.3|2391.8|2387.8|2391.3|2387.3|1
1655466900000|2022-06-17 11:55:00|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1655466950000|2022-06-17 11:55:50|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|4
1655466960000|2022-06-17 11:56:00|2390.8|2386.8|2389.8|2385.8|2390.8|2386.8|2389.8|2385.8|3
1655466970000|2022-06-17 11:56:10|||||||||1
1655467040000|2022-06-17 11:57:20|||||||||1
1655467070000|2022-06-17 11:57:50|||||||||2
1655467120000|2022-06-17 11:58:40|2389.3|2385.3|2389.8|2385.8|2389.8|2385.8|2389.3|2385.3|3
1655467130000|2022-06-17 11:58:50|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2
1655467140000|2022-06-17 11:59:00|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2
1655467180000|2022-06-17 11:59:40|||||||||1
1655467190000|2022-06-17 11:59:50|2390.3|2386.3|2389.8|2385.8|2390.3|2386.3|2389.8|2385.8|8
1655467200000|2022-06-17 12:00:00|2390.3|2386.3|2388.8|2384.8|2390.3|2386.3|2386.8|2382.8|43
1655467210000|2022-06-17 12:00:10|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2385.8|2381.8|40
1655467220000|2022-06-17 12:00:20|2386.8|2382.8|2386.8|2382.8|2387.8|2383.8|2386.8|2382.8|120
1655467230000|2022-06-17 12:00:30|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|16
1655467240000|2022-06-17 12:00:40|2384.8|2380.8|2382.8|2378.8|2384.8|2380.8|2382.8|2378.8|31
1655467250000|2022-06-17 12:00:50|2381.8|2377.8|2381.3|2377.3|2381.8|2377.8|2380.8|2376.8|13
1655467260000|2022-06-17 12:01:00|2381.8|2377.8|2381.8|2377.8|2383.8|2379.8|2381.8|2377.8|23
1655467270000|2022-06-17 12:01:10|2380.8|2376.8|2379.8|2375.8|2380.8|2376.8|2379.8|2375.8|40
1655467280000|2022-06-17 12:01:20|2378.8|2374.8|2379.8|2375.8|2379.8|2375.8|2378.8|2374.8|109
1655467290000|2022-06-17 12:01:30|2379.3|2375.3|2379.8|2375.8|2379.8|2375.8|2379.3|2375.3|16
1655467300000|2022-06-17 12:01:40|||||||||3
1655467310000|2022-06-17 12:01:50|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|11
1655467320000|2022-06-17 12:02:00|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2
1655467330000|2022-06-17 12:02:10|2378.8|2374.8|2379.8|2375.8|2379.8|2375.8|2378.8|2374.8|10
1655467340000|2022-06-17 12:02:20|2383.8|2379.8|2382.8|2378.8|2383.8|2379.8|2382.3|2378.3|6
1655467350000|2022-06-17 12:02:30|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.3|2379.3|3
1655467360000|2022-06-17 12:02:40|||||||||3
1655467370000|2022-06-17 12:02:50|||||||||15
1655467380000|2022-06-17 12:03:00|2384.8|2380.8|2385.8|2381.8|2385.8|2381.8|2384.8|2380.8|10
1655467440000|2022-06-17 12:04:00|2384.8|2380.8|2384.3|2380.3|2384.8|2380.8|2384.3|2380.3|7
1655467450000|2022-06-17 12:04:10|2383.8|2379.8|2384.8|2380.8|2384.8|2380.8|2383.8|2379.8|9
1655467470000|2022-06-17 12:04:30|||||||||1
1655467490000|2022-06-17 12:04:50|||||||||80
1655467500000|2022-06-17 12:05:00|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|15
1655467520000|2022-06-17 12:05:20|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2
1655467540000|2022-06-17 12:05:40|2387.8|2383.8|2388.8|2384.8|2388.8|2384.8|2387.8|2383.8|4
1655467550000|2022-06-17 12:05:50|||||||||1
1655467560000|2022-06-17 12:06:00|||||||||3
1655467570000|2022-06-17 12:06:10|||||||||1
1655467580000|2022-06-17 12:06:20|2389.3|2385.3|2388.8|2384.8|2389.8|2385.8|2388.8|2384.8|11
1655467600000|2022-06-17 12:06:40|||||||||1
1655467610000|2022-06-17 12:06:50|2387.8|2383.8|2389.8|2385.8|2389.8|2385.8|2387.8|2383.8|25
1655467640000|2022-06-17 12:07:20|2391.8|2387.8|2391.3|2387.3|2391.8|2387.8|2391.3|2387.3|26
1655467660000|2022-06-17 12:07:40|2389.8|2385.8|2390.3|2386.3|2390.8|2386.8|2389.8|2385.8|10
1655467690000|2022-06-17 12:08:10|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|3
1655467720000|2022-06-17 12:08:40|2389.3|2385.3|2388.8|2384.8|2389.3|2385.3|2388.3|2384.3|6
1655467730000|2022-06-17 12:08:50|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|4
1655467740000|2022-06-17 12:09:00|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|1
1655467780000|2022-06-17 12:09:40|2388.8|2384.8|2389.3|2385.3|2389.8|2385.8|2388.8|2384.8|17
1655467790000|2022-06-17 12:09:50|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|6
1655467800000|2022-06-17 12:10:00|2390.3|2386.3|2390.8|2386.8|2390.8|2386.8|2390.3|2386.3|1
1655467810000|2022-06-17 12:10:10|2390.3|2386.3|2390.8|2386.8|2390.8|2386.8|2390.3|2386.3|1
1655467840000|2022-06-17 12:10:40|2390.3|2386.3|2389.3|2385.3|2390.3|2386.3|2389.3|2385.3|2
1655467860000|2022-06-17 12:11:00|||||||||1
1655467870000|2022-06-17 12:11:10|2388.8|2384.8|2389.8|2385.8|2389.8|2385.8|2388.8|2384.8|2
1655467910000|2022-06-17 12:11:50|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|5
1655467920000|2022-06-17 12:12:00|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|0
1655467970000|2022-06-17 12:12:50|2390.8|2386.8|2389.8|2385.8|2390.8|2386.8|2389.8|2385.8|7
1655467990000|2022-06-17 12:13:10|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1655468000000|2022-06-17 12:13:20|2389.8|2385.8|2389.3|2385.3|2389.8|2385.8|2389.3|2385.3|2
1655468010000|2022-06-17 12:13:30|||||||||1
1655468030000|2022-06-17 12:13:50|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|1
1655468050000|2022-06-17 12:14:10|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2
1655468060000|2022-06-17 12:14:20|2389.3|2385.3|2388.3|2384.3|2389.3|2385.3|2388.3|2384.3|4
1655468070000|2022-06-17 12:14:30|||||||||1
1655468100000|2022-06-17 12:15:00|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2
1655468110000|2022-06-17 12:15:10|||||||||1
1655468120000|2022-06-17 12:15:20|||||||||1
1655468130000|2022-06-17 12:15:30|||||||||5
1655468140000|2022-06-17 12:15:40|2387.3|2383.3|2386.8|2382.8|2387.3|2383.3|2386.8|2382.8|3
1655468160000|2022-06-17 12:16:00|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2
1655468170000|2022-06-17 12:16:10|2386.8|2382.8|2387.8|2383.8|2387.8|2383.8|2386.8|2382.8|11
1655468190000|2022-06-17 12:16:30|||||||||1
1655468200000|2022-06-17 12:16:40|||||||||1
1655468220000|2022-06-17 12:17:00|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2
1655468230000|2022-06-17 12:17:10|||||||||1
1655468260000|2022-06-17 12:17:40|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2
1655468280000|2022-06-17 12:18:00|2386.8|2382.8|2387.8|2383.8|2387.8|2383.8|2386.8|2382.8|6
1655468290000|2022-06-17 12:18:10|||||||||3
1655468300000|2022-06-17 12:18:20|||||||||25
1655468310000|2022-06-17 12:18:30|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|6
1655468320000|2022-06-17 12:18:40|2386.3|2382.3|2385.8|2381.8|2386.8|2382.8|2385.8|2381.8|2
1655468330000|2022-06-17 12:18:50|||||||||1
1655468340000|2022-06-17 12:19:00|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|31
1655468350000|2022-06-17 12:19:10|2389.3|2385.3|2389.3|2385.3|2389.8|2385.8|2389.3|2385.3|4
1655468380000|2022-06-17 12:19:40|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2
1655468400000|2022-06-17 12:20:00|2389.3|2385.3|2388.8|2384.8|2389.3|2385.3|2388.8|2384.8|12
1655468420000|2022-06-17 12:20:20|||||||||1
1655468430000|2022-06-17 12:20:30|||||||||2
1655468450000|2022-06-17 12:20:50|||||||||1
1655468460000|2022-06-17 12:21:00|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|6
1655468470000|2022-06-17 12:21:10|||||||||1
1655468480000|2022-06-17 12:21:20|||||||||2
1655468490000|2022-06-17 12:21:30|||||||||100
1655468510000|2022-06-17 12:21:50|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|20
1655468520000|2022-06-17 12:22:00|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|10
1655468530000|2022-06-17 12:22:10|||||||||2
1655468540000|2022-06-17 12:22:20|||||||||1
1655468550000|2022-06-17 12:22:30|2385.8|2381.8|2387.8|2383.8|2387.8|2383.8|2385.8|2381.8|15
1655468560000|2022-06-17 12:22:40|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|1
1655468590000|2022-06-17 12:23:10|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|5
1655468610000|2022-06-17 12:23:30|||||||||1
1655468640000|2022-06-17 12:24:00|||||||||11
1655468650000|2022-06-17 12:24:10|||||||||3
1655468660000|2022-06-17 12:24:20|||||||||1
1655468680000|2022-06-17 12:24:40|||||||||1
1655468710000|2022-06-17 12:25:10|||||||||6
1655468720000|2022-06-17 12:25:20|||||||||3
1655468740000|2022-06-17 12:25:40|||||||||1
1655468750000|2022-06-17 12:25:50|||||||||1
1655468760000|2022-06-17 12:26:00|||||||||1
1655468770000|2022-06-17 12:26:10|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.3|2384.3|1
1655468780000|2022-06-17 12:26:20|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|11
1655468790000|2022-06-17 12:26:30|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|5
1655468800000|2022-06-17 12:26:40|||||||||4
1655468830000|2022-06-17 12:27:10|||||||||1
1655468840000|2022-06-17 12:27:20|||||||||2
1655468850000|2022-06-17 12:27:30|||||||||1
1655468860000|2022-06-17 12:27:40|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|1
1655468870000|2022-06-17 12:27:50|2390.8|2386.8|2391.3|2387.3|2391.3|2387.3|2390.8|2386.8|3
1655468880000|2022-06-17 12:28:00|2390.8|2386.8|2391.8|2387.8|2391.8|2387.8|2390.8|2386.8|6
1655468890000|2022-06-17 12:28:10|||||||||1
1655468900000|2022-06-17 12:28:20|||||||||1
1655468910000|2022-06-17 12:28:30|||||||||1
1655468920000|2022-06-17 12:28:40|||||||||5
1655468930000|2022-06-17 12:28:50|||||||||1
1655468960000|2022-06-17 12:29:20|||||||||1
1655468970000|2022-06-17 12:29:30|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|1
1655468980000|2022-06-17 12:29:40|2391.3|2387.3|2389.8|2385.8|2391.3|2387.3|2389.8|2385.8|13
1655468990000|2022-06-17 12:29:50|2389.3|2385.3|2388.8|2384.8|2389.3|2385.3|2388.8|2384.8|1
1655469050000|2022-06-17 12:30:50|||||||||2
1655469060000|2022-06-17 12:31:00|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.3|2386.3|3
1655469100000|2022-06-17 12:31:40|2389.8|2385.8|2390.3|2386.3|2390.3|2386.3|2389.8|2385.8|5
1655469120000|2022-06-17 12:32:00|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|1
1655469150000|2022-06-17 12:32:30|||||||||1
1655469170000|2022-06-17 12:32:50|2391.3|2387.3|2391.8|2387.8|2391.8|2387.8|2391.3|2387.3|10
1655469180000|2022-06-17 12:33:00|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|9
1655469190000|2022-06-17 12:33:10|||||||||7
1655469200000|2022-06-17 12:33:20|2393.3|2389.3|2392.8|2388.8|2393.3|2389.3|2392.8|2388.8|10
1655469210000|2022-06-17 12:33:30|||||||||6
1655469220000|2022-06-17 12:33:40|||||||||1
1655469230000|2022-06-17 12:33:50|2391.8|2387.8|2391.3|2387.3|2391.8|2387.8|2391.3|2387.3|17
1655469240000|2022-06-17 12:34:00|2392.3|2388.3|2392.8|2388.8|2392.8|2388.8|2392.3|2388.3|1
1655469300000|2022-06-17 12:35:00|||||||||7
1655469310000|2022-06-17 12:35:10|2393.8|2389.8|2394.8|2390.8|2394.8|2390.8|2393.8|2389.8|15
1655469320000|2022-06-17 12:35:20|||||||||2
1655469330000|2022-06-17 12:35:30|||||||||1
1655469350000|2022-06-17 12:35:50|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|22
1655469360000|2022-06-17 12:36:00|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2
1655469370000|2022-06-17 12:36:10|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|10
1655469380000|2022-06-17 12:36:20|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|9
1655469390000|2022-06-17 12:36:30|2396.8|2392.8|2395.8|2391.8|2396.8|2392.8|2395.8|2391.8|10
1655469400000|2022-06-17 12:36:40|2396.3|2392.3|2396.8|2392.8|2396.8|2392.8|2396.3|2392.3|2
1655469410000|2022-06-17 12:36:50|2397.3|2393.3|2397.8|2393.8|2397.8|2393.8|2397.3|2393.3|25
1655469420000|2022-06-17 12:37:00|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2
1655469430000|2022-06-17 12:37:10|2396.8|2392.8|2396.8|2392.8|2397.3|2393.3|2396.8|2392.8|14
1655469440000|2022-06-17 12:37:20|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|20
1655469450000|2022-06-17 12:37:30|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|4
1655469460000|2022-06-17 12:37:40|||||||||4
1655469470000|2022-06-17 12:37:50|||||||||2
1655469480000|2022-06-17 12:38:00|||||||||10
1655469490000|2022-06-17 12:38:10|||||||||11
1655469500000|2022-06-17 12:38:20|||||||||4
1655469510000|2022-06-17 12:38:30|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|1
1655469580000|2022-06-17 12:39:40|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|11
1655469590000|2022-06-17 12:39:50|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|3
1655469600000|2022-06-17 12:40:00|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|1
1655469630000|2022-06-17 12:40:30|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|0
1655469650000|2022-06-17 12:40:50|2396.3|2392.3|2396.8|2392.8|2396.8|2392.8|2396.3|2392.3|10
1655469660000|2022-06-17 12:41:00|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|5
1655469670000|2022-06-17 12:41:10|2394.8|2390.8|2394.8|2390.8|2395.3|2391.3|2394.8|2390.8|5
1655469700000|2022-06-17 12:41:40|2395.8|2391.8|2396.3|2392.3|2396.8|2392.8|2395.8|2391.8|10
1655469710000|2022-06-17 12:41:50|2395.8|2391.8|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|2
1655469720000|2022-06-17 12:42:00|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|3
1655469780000|2022-06-17 12:43:00|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|11
1655469790000|2022-06-17 12:43:10|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|2
1655469840000|2022-06-17 12:44:00|||||||||1
1655469850000|2022-06-17 12:44:10|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|6
1655469860000|2022-06-17 12:44:20|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2
1655469870000|2022-06-17 12:44:30|||||||||1
1655469880000|2022-06-17 12:44:40|||||||||1
1655469910000|2022-06-17 12:45:10|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|2
1655469970000|2022-06-17 12:46:10|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|8
1655469990000|2022-06-17 12:46:30|||||||||1
1655470010000|2022-06-17 12:46:50|||||||||1
1655470020000|2022-06-17 12:47:00|2395.8|2391.8|2394.3|2390.3|2395.8|2391.8|2394.3|2390.3|33
1655470030000|2022-06-17 12:47:10|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|1
1655470070000|2022-06-17 12:47:50|2394.8|2390.8|2394.3|2390.3|2394.8|2390.8|2394.3|2390.3|2
1655470080000|2022-06-17 12:48:00|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1655470090000|2022-06-17 12:48:10|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|1
1655470100000|2022-06-17 12:48:20|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1655470120000|2022-06-17 12:48:40|||||||||1
1655470160000|2022-06-17 12:49:20|2395.8|2391.8|2394.8|2390.8|2396.3|2392.3|2394.8|2390.8|19
1655470170000|2022-06-17 12:49:30|2395.3|2391.3|2395.3|2391.3|2395.8|2391.8|2395.3|2391.3|0
1655470190000|2022-06-17 12:49:50|||||||||1
1655470200000|2022-06-17 12:50:00|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|10
1655470210000|2022-06-17 12:50:10|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|6
1655470220000|2022-06-17 12:50:20|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2
1655470260000|2022-06-17 12:51:00|||||||||1
1655470270000|2022-06-17 12:51:10|||||||||1
1655470280000|2022-06-17 12:51:20|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|18
1655470290000|2022-06-17 12:51:30|2400.8|2396.8|2400.3|2396.3|2400.8|2396.8|2400.3|2396.3|12
1655470300000|2022-06-17 12:51:40|2399.8|2395.8|2400.3|2396.3|2400.3|2396.3|2399.8|2395.8|1
1655470310000|2022-06-17 12:51:50|2399.8|2395.8|2400.8|2396.8|2400.8|2396.8|2399.8|2395.8|1
1655470320000|2022-06-17 12:52:00|2401.3|2397.3|2400.8|2396.8|2401.3|2397.3|2400.8|2396.8|5
1655470350000|2022-06-17 12:52:30|2400.3|2396.3|2400.3|2396.3|2400.8|2396.8|2399.8|2395.8|49
1655470360000|2022-06-17 12:52:40|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|10
1655470390000|2022-06-17 12:53:10|||||||||2
1655470410000|2022-06-17 12:53:30|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2400.8|2396.8|26
1655470430000|2022-06-17 12:53:50|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1655470440000|2022-06-17 12:54:00|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2
1655470450000|2022-06-17 12:54:10|2400.8|2396.8|2401.3|2397.3|2401.3|2397.3|2400.8|2396.8|3
1655470460000|2022-06-17 12:54:20|2400.8|2396.8|2400.8|2396.8|2401.3|2397.3|2400.8|2396.8|6
1655470480000|2022-06-17 12:54:40|2400.3|2396.3|2400.8|2396.8|2400.8|2396.8|2400.3|2396.3|27
1655470490000|2022-06-17 12:54:50|2400.3|2396.3|2400.8|2396.8|2400.8|2396.8|2400.3|2396.3|2
1655470500000|2022-06-17 12:55:00|2399.8|2395.8|2400.3|2396.3|2400.3|2396.3|2399.8|2395.8|3
1655470510000|2022-06-17 12:55:10|||||||||1
1655470520000|2022-06-17 12:55:20|2399.8|2395.8|2400.3|2396.3|2400.3|2396.3|2399.8|2395.8|8
1655470530000|2022-06-17 12:55:30|||||||||1
1655470550000|2022-06-17 12:55:50|||||||||2
1655470560000|2022-06-17 12:56:00|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|19
1655470570000|2022-06-17 12:56:10|||||||||40
1655470580000|2022-06-17 12:56:20|||||||||1
1655470590000|2022-06-17 12:56:30|||||||||2
1655470600000|2022-06-17 12:56:40|||||||||1
1655470620000|2022-06-17 12:57:00|||||||||3
1655470630000|2022-06-17 12:57:10|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|58
1655470640000|2022-06-17 12:57:20|2400.3|2396.3|2401.8|2397.8|2401.8|2397.8|2400.3|2396.3|23
1655470650000|2022-06-17 12:57:30|||||||||1
1655470660000|2022-06-17 12:57:40|||||||||3
1655470670000|2022-06-17 12:57:50|2409.3|2405.3|2408.3|2404.3|2409.3|2405.3|2408.3|2404.3|6
1655470690000|2022-06-17 12:58:10|2407.8|2403.8|2407.3|2403.3|2407.8|2403.8|2407.3|2403.3|4
1655470700000|2022-06-17 12:58:20|2406.8|2402.8|2404.3|2400.3|2406.8|2402.8|2404.3|2400.3|12
1655470710000|2022-06-17 12:58:30|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1655470730000|2022-06-17 12:58:50|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|5
1655470740000|2022-06-17 12:59:00|||||||||1
1655470760000|2022-06-17 12:59:20|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|4
1655470780000|2022-06-17 12:59:40|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|3
1655470790000|2022-06-17 12:59:50|2404.8|2400.8|2405.8|2401.8|2405.8|2401.8|2404.8|2400.8|10
1655470800000|2022-06-17 13:00:00|2405.3|2401.3|2405.8|2401.8|2405.8|2401.8|2403.8|2399.8|6
1655470810000|2022-06-17 13:00:10|2405.3|2401.3|2403.8|2399.8|2405.3|2401.3|2403.8|2399.8|2
1655470840000|2022-06-17 13:00:40|||||||||3
1655470870000|2022-06-17 13:01:10|||||||||2
1655470880000|2022-06-17 13:01:20|2402.3|2398.3|2402.8|2398.8|2402.8|2398.8|2402.3|2398.3|52
1655470890000|2022-06-17 13:01:30|2401.8|2397.8|2402.3|2398.3|2402.3|2398.3|2401.8|2397.8|15
1655470900000|2022-06-17 13:01:40|2401.8|2397.8|2403.8|2399.8|2403.8|2399.8|2401.8|2397.8|9
1655470910000|2022-06-17 13:01:50|||||||||3
1655470920000|2022-06-17 13:02:00|||||||||2
1655470930000|2022-06-17 13:02:10|||||||||1
1655470940000|2022-06-17 13:02:20|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|3
1655470950000|2022-06-17 13:02:30|2404.3|2400.3|2404.8|2400.8|2405.3|2401.3|2404.3|2400.3|10
1655470960000|2022-06-17 13:02:40|||||||||1
1655470970000|2022-06-17 13:02:50|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|4
1655470980000|2022-06-17 13:03:00|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|9
1655471000000|2022-06-17 13:03:20|||||||||7
1655471010000|2022-06-17 13:03:30|||||||||4
1655471030000|2022-06-17 13:03:50|||||||||1
1655471040000|2022-06-17 13:04:00|||||||||1
1655471050000|2022-06-17 13:04:10|||||||||1
1655471060000|2022-06-17 13:04:20|2407.8|2403.8|2408.8|2404.8|2408.8|2404.8|2407.8|2403.8|13
1655471100000|2022-06-17 13:05:00|||||||||35
1655471110000|2022-06-17 13:05:10|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|78
1655471120000|2022-06-17 13:05:20|2409.3|2405.3|2408.8|2404.8|2409.3|2405.3|2408.8|2404.8|17
1655471130000|2022-06-17 13:05:30|2407.8|2403.8|2406.8|2402.8|2408.3|2404.3|2406.8|2402.8|8
1655471140000|2022-06-17 13:05:40|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|3
1655471160000|2022-06-17 13:06:00|||||||||2
1655471170000|2022-06-17 13:06:10|||||||||2
1655471190000|2022-06-17 13:06:30|||||||||1
1655471220000|2022-06-17 13:07:00|2405.3|2401.3|2404.8|2400.8|2405.3|2401.3|2404.8|2400.8|3
1655471240000|2022-06-17 13:07:20|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2405.8|2401.8|52
1655471260000|2022-06-17 13:07:40|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|8
1655471270000|2022-06-17 13:07:50|2406.3|2402.3|2405.8|2401.8|2406.3|2402.3|2405.8|2401.8|3
1655471290000|2022-06-17 13:08:10|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|11
1655471300000|2022-06-17 13:08:20|2406.3|2402.3|2406.8|2402.8|2406.8|2402.8|2406.3|2402.3|10
1655471310000|2022-06-17 13:08:30|2406.3|2402.3|2406.8|2402.8|2406.8|2402.8|2406.3|2402.3|4
1655471320000|2022-06-17 13:08:40|2405.8|2401.8|2406.3|2402.3|2406.3|2402.3|2405.8|2401.8|15
1655471330000|2022-06-17 13:08:50|2406.8|2402.8|2405.8|2401.8|2406.8|2402.8|2405.8|2401.8|1
1655471340000|2022-06-17 13:09:00|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|3
1655471350000|2022-06-17 13:09:10|||||||||1
1655471370000|2022-06-17 13:09:30|||||||||4
1655471400000|2022-06-17 13:10:00|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|5
1655471410000|2022-06-17 13:10:10|||||||||2
1655471430000|2022-06-17 13:10:30|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|1
1655471450000|2022-06-17 13:10:50|||||||||3
1655471510000|2022-06-17 13:11:50|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|1
1655471530000|2022-06-17 13:12:10|||||||||2
1655471550000|2022-06-17 13:12:30|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|0
1655471560000|2022-06-17 13:12:40|2404.8|2400.8|2404.3|2400.3|2404.8|2400.8|2403.8|2399.8|13
1655471570000|2022-06-17 13:12:50|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|0
1655471580000|2022-06-17 13:13:00|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2
1655471590000|2022-06-17 13:13:10|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1655471600000|2022-06-17 13:13:20|2403.8|2399.8|2404.3|2400.3|2404.3|2400.3|2403.8|2399.8|10
1655471610000|2022-06-17 13:13:30|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|1
1655471650000|2022-06-17 13:14:10|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|5
1655471660000|2022-06-17 13:14:20|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|15
1655471670000|2022-06-17 13:14:30|||||||||4
1655471700000|2022-06-17 13:15:00|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|1
1655471720000|2022-06-17 13:15:20|||||||||1
1655471730000|2022-06-17 13:15:30|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1655471740000|2022-06-17 13:15:40|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|3
1655471750000|2022-06-17 13:15:50|2405.8|2401.8|2406.8|2402.8|2406.8|2402.8|2405.8|2401.8|3
1655471760000|2022-06-17 13:16:00|||||||||14
1655471770000|2022-06-17 13:16:10|||||||||9
1655471780000|2022-06-17 13:16:20|||||||||42
1655471790000|2022-06-17 13:16:30|||||||||13
1655471800000|2022-06-17 13:16:40|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.3|2401.3|11
1655471810000|2022-06-17 13:16:50|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.3|2400.3|13
1655471820000|2022-06-17 13:17:00|||||||||4
1655471830000|2022-06-17 13:17:10|2405.8|2401.8|2407.8|2403.8|2407.8|2403.8|2405.8|2401.8|16
1655471840000|2022-06-17 13:17:20|||||||||9
1655471850000|2022-06-17 13:17:30|2406.8|2402.8|2407.3|2403.3|2407.3|2403.3|2406.8|2402.8|10
1655471860000|2022-06-17 13:17:40|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|0
1655471900000|2022-06-17 13:18:20|||||||||1
1655471910000|2022-06-17 13:18:30|2407.8|2403.8|2405.8|2401.8|2407.8|2403.8|2405.8|2401.8|29
1655471920000|2022-06-17 13:18:40|||||||||141
1655471930000|2022-06-17 13:18:50|||||||||2
1655471940000|2022-06-17 13:19:00|2404.8|2400.8|2402.8|2398.8|2404.8|2400.8|2402.8|2398.8|11
1655471950000|2022-06-17 13:19:10|2403.8|2399.8|2404.8|2400.8|2404.8|2400.8|2403.8|2399.8|30
1655471980000|2022-06-17 13:19:40|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2
1655471990000|2022-06-17 13:19:50|2403.3|2399.3|2403.8|2399.8|2403.8|2399.8|2403.3|2399.3|7
1655472000000|2022-06-17 13:20:00|2402.8|2398.8|2403.8|2399.8|2403.8|2399.8|2402.8|2398.8|5
1655472020000|2022-06-17 13:20:20|||||||||2
1655472030000|2022-06-17 13:20:30|||||||||11
1655472040000|2022-06-17 13:20:40|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2
1655472050000|2022-06-17 13:20:50|2404.8|2400.8|2405.8|2401.8|2405.8|2401.8|2404.8|2400.8|1
1655472060000|2022-06-17 13:21:00|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2
1655472080000|2022-06-17 13:21:20|2405.8|2401.8|2406.3|2402.3|2406.3|2402.3|2405.8|2401.8|2
1655472090000|2022-06-17 13:21:30|2405.8|2401.8|2405.8|2401.8|2406.3|2402.3|2405.3|2401.3|6
1655472120000|2022-06-17 13:22:00|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2
1655472150000|2022-06-17 13:22:30|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|0
1655472180000|2022-06-17 13:23:00|2406.3|2402.3|2409.3|2405.3|2409.8|2405.8|2406.3|2402.3|18
1655472200000|2022-06-17 13:23:20|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|9
1655472210000|2022-06-17 13:23:30|||||||||17
1655472240000|2022-06-17 13:24:00|||||||||5
1655472250000|2022-06-17 13:24:10|||||||||1
1655472260000|2022-06-17 13:24:20|2408.3|2404.3|2407.8|2403.8|2408.3|2404.3|2407.8|2403.8|7
1655472280000|2022-06-17 13:24:40|2407.3|2403.3|2406.8|2402.8|2407.3|2403.3|2406.8|2402.8|34
1655472290000|2022-06-17 13:24:50|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.3|2403.3|55
1655472330000|2022-06-17 13:25:30|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|6
1655472340000|2022-06-17 13:25:40|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|3
1655472360000|2022-06-17 13:26:00|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|1
1655472370000|2022-06-17 13:26:10|||||||||1
1655472380000|2022-06-17 13:26:20|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|14
1655472390000|2022-06-17 13:26:30|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|6
1655472400000|2022-06-17 13:26:40|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|70
1655472410000|2022-06-17 13:26:50|2408.8|2404.8|2408.3|2404.3|2408.8|2404.8|2408.3|2404.3|3
1655472420000|2022-06-17 13:27:00|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.3|2404.3|13
1655472430000|2022-06-17 13:27:10|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|6
1655472460000|2022-06-17 13:27:40|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|1
1655472480000|2022-06-17 13:28:00|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2
1655472490000|2022-06-17 13:28:10|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|20
1655472500000|2022-06-17 13:28:20|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|21
1655472510000|2022-06-17 13:28:30|||||||||2
1655472530000|2022-06-17 13:28:50|||||||||1
1655472540000|2022-06-17 13:29:00|||||||||1
1655472560000|2022-06-17 13:29:20|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|4
1655472590000|2022-06-17 13:29:50|2410.3|2406.3|2413.8|2409.8|2413.8|2409.8|2410.3|2406.3|123
1655472600000|2022-06-17 13:30:00|2411.8|2407.8|2411.8|2407.8|2412.3|2408.3|2411.8|2407.8|15
1655472610000|2022-06-17 13:30:10|2412.3|2408.3|2412.3|2408.3|2412.8|2408.8|2411.8|2407.8|11
1655472620000|2022-06-17 13:30:20|2412.8|2408.8|2413.3|2409.3|2413.3|2409.3|2412.8|2408.8|28
1655472630000|2022-06-17 13:30:30|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1655472640000|2022-06-17 13:30:40|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|8
1655472650000|2022-06-17 13:30:50|2412.8|2408.8|2413.3|2409.3|2413.3|2409.3|2412.8|2408.8|19
1655472660000|2022-06-17 13:31:00|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1655472670000|2022-06-17 13:31:10|2413.3|2409.3|2413.8|2409.8|2413.8|2409.8|2413.3|2409.3|14
1655472680000|2022-06-17 13:31:20|||||||||6
1655472690000|2022-06-17 13:31:30|||||||||7
1655472700000|2022-06-17 13:31:40|||||||||7
1655472710000|2022-06-17 13:31:50|2415.8|2411.8|2415.8|2411.8|2416.8|2412.8|2415.3|2411.3|119
1655472720000|2022-06-17 13:32:00|||||||||1
1655472730000|2022-06-17 13:32:10|||||||||4
1655472740000|2022-06-17 13:32:20|2416.8|2412.8|2418.8|2414.8|2418.8|2414.8|2416.8|2412.8|21
1655472750000|2022-06-17 13:32:30|||||||||31
1655472760000|2022-06-17 13:32:40|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2419.8|2415.8|49
1655472770000|2022-06-17 13:32:50|2420.3|2416.3|2420.8|2416.8|2420.8|2416.8|2418.8|2414.8|104
1655472780000|2022-06-17 13:33:00|2420.3|2416.3|2420.8|2416.8|2420.8|2416.8|2419.8|2415.8|59
1655472790000|2022-06-17 13:33:10|2419.8|2415.8|2420.3|2416.3|2420.8|2416.8|2419.8|2415.8|79
1655472800000|2022-06-17 13:33:20|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|4
1655472810000|2022-06-17 13:33:30|2419.3|2415.3|2418.8|2414.8|2419.3|2415.3|2418.8|2414.8|19
1655472820000|2022-06-17 13:33:40|||||||||9
1655472840000|2022-06-17 13:34:00|||||||||29
1655472850000|2022-06-17 13:34:10|||||||||4
1655472870000|2022-06-17 13:34:30|2419.8|2415.8|2419.3|2415.3|2419.8|2415.8|2419.3|2415.3|13
1655472880000|2022-06-17 13:34:40|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|69
1655472890000|2022-06-17 13:34:50|||||||||17
1655472900000|2022-06-17 13:35:00|||||||||1
1655472910000|2022-06-17 13:35:10|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|15
1655472920000|2022-06-17 13:35:20|2417.8|2413.8|2416.8|2412.8|2417.8|2413.8|2416.8|2412.8|16
1655472940000|2022-06-17 13:35:40|2416.3|2412.3|2416.3|2412.3|2416.8|2412.8|2415.8|2411.8|124
1655472950000|2022-06-17 13:35:50|2415.8|2411.8|2416.8|2412.8|2416.8|2412.8|2415.8|2411.8|32
1655472960000|2022-06-17 13:36:00|||||||||3
1655472970000|2022-06-17 13:36:10|||||||||4
1655472990000|2022-06-17 13:36:30|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2415.8|2411.8|15
1655473000000|2022-06-17 13:36:40|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|3
1655473010000|2022-06-17 13:36:50|2414.8|2410.8|2415.8|2411.8|2415.8|2411.8|2414.8|2410.8|5
1655473020000|2022-06-17 13:37:00|2416.8|2412.8|2415.8|2411.8|2416.8|2412.8|2415.8|2411.8|7
1655473030000|2022-06-17 13:37:10|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|48
1655473040000|2022-06-17 13:37:20|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|7
1655473050000|2022-06-17 13:37:30|2417.8|2413.8|2416.8|2412.8|2417.8|2413.8|2416.8|2412.8|8
1655473070000|2022-06-17 13:37:50|2417.3|2413.3|2416.8|2412.8|2417.3|2413.3|2416.8|2412.8|4
1655473080000|2022-06-17 13:38:00|2416.3|2412.3|2415.8|2411.8|2416.3|2412.3|2415.8|2411.8|11
1655473100000|2022-06-17 13:38:20|2416.3|2412.3|2418.8|2414.8|2418.8|2414.8|2415.8|2411.8|41
1655473110000|2022-06-17 13:38:30|2417.8|2413.8|2417.8|2413.8|2418.8|2414.8|2417.8|2413.8|11
1655473120000|2022-06-17 13:38:40|2419.8|2415.8|2418.8|2414.8|2419.8|2415.8|2418.8|2414.8|15
1655473130000|2022-06-17 13:38:50|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|5
1655473140000|2022-06-17 13:39:00|2418.8|2414.8|2417.8|2413.8|2419.3|2415.3|2417.8|2413.8|4
1655473150000|2022-06-17 13:39:10|2418.3|2414.3|2417.8|2413.8|2418.3|2414.3|2417.8|2413.8|3
1655473170000|2022-06-17 13:39:30|2416.8|2412.8|2417.8|2413.8|2417.8|2413.8|2416.8|2412.8|8
1655473180000|2022-06-17 13:39:40|2416.8|2412.8|2416.3|2412.3|2416.8|2412.8|2416.3|2412.3|29
1655473190000|2022-06-17 13:39:50|2415.8|2411.8|2418.3|2414.3|2418.3|2414.3|2415.8|2411.8|218
1655473200000|2022-06-17 13:40:00|2418.8|2414.8|2419.8|2415.8|2420.8|2416.8|2418.8|2414.8|59
1655473210000|2022-06-17 13:40:10|2420.3|2416.3|2419.8|2415.8|2420.3|2416.3|2419.8|2415.8|4
1655473220000|2022-06-17 13:40:20|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|1
1655473230000|2022-06-17 13:40:30|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2418.8|2414.8|6
1655473240000|2022-06-17 13:40:40|||||||||12
1655473250000|2022-06-17 13:40:50|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|3
1655473260000|2022-06-17 13:41:00|||||||||158
1655473270000|2022-06-17 13:41:10|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|5
1655473300000|2022-06-17 13:41:40|||||||||20
1655473310000|2022-06-17 13:41:50|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|4
1655473320000|2022-06-17 13:42:00|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|31
1655473330000|2022-06-17 13:42:10|2419.8|2415.8|2420.8|2416.8|2420.8|2416.8|2419.8|2415.8|127
1655473340000|2022-06-17 13:42:20|2421.8|2417.8|2421.3|2417.3|2421.8|2417.8|2421.3|2417.3|119
1655473350000|2022-06-17 13:42:30|2419.3|2415.3|2418.8|2414.8|2419.3|2415.3|2418.8|2414.8|15
1655473360000|2022-06-17 13:42:40|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|4
1655473370000|2022-06-17 13:42:50|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|5
1655473380000|2022-06-17 13:43:00|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|10
1655473400000|2022-06-17 13:43:20|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|18
1655473410000|2022-06-17 13:43:30|2418.8|2414.8|2419.3|2415.3|2419.3|2415.3|2418.8|2414.8|16
1655473420000|2022-06-17 13:43:40|2419.8|2415.8|2420.3|2416.3|2420.3|2416.3|2419.8|2415.8|7
1655473430000|2022-06-17 13:43:50|||||||||3
1655473440000|2022-06-17 13:44:00|2420.8|2416.8|2421.8|2417.8|2421.8|2417.8|2420.8|2416.8|7
1655473450000|2022-06-17 13:44:10|2421.3|2417.3|2420.8|2416.8|2421.3|2417.3|2420.8|2416.8|10
1655473460000|2022-06-17 13:44:20|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|27
1655473470000|2022-06-17 13:44:30|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|28
1655473480000|2022-06-17 13:44:40|2419.8|2415.8|2419.3|2415.3|2420.3|2416.3|2419.3|2415.3|5
1655473490000|2022-06-17 13:44:50|||||||||23
1655473500000|2022-06-17 13:45:00|2418.3|2414.3|2419.8|2415.8|2419.8|2415.8|2418.3|2414.3|23
1655473510000|2022-06-17 13:45:10|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|19
1655473530000|2022-06-17 13:45:30|||||||||3
1655473540000|2022-06-17 13:45:40|2421.3|2417.3|2420.8|2416.8|2421.3|2417.3|2420.8|2416.8|11
1655473550000|2022-06-17 13:45:50|||||||||2
1655473560000|2022-06-17 13:46:00|2421.3|2417.3|2421.8|2417.8|2421.8|2417.8|2421.3|2417.3|11
1655473570000|2022-06-17 13:46:10|2420.8|2416.8|2421.8|2417.8|2421.8|2417.8|2420.8|2416.8|73
1655473580000|2022-06-17 13:46:20|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|17
1655473590000|2022-06-17 13:46:30|||||||||13
1655473600000|2022-06-17 13:46:40|||||||||1
1655473610000|2022-06-17 13:46:50|||||||||3
1655473630000|2022-06-17 13:47:10|||||||||4
1655473640000|2022-06-17 13:47:20|||||||||1
1655473660000|2022-06-17 13:47:40|||||||||34
1655473670000|2022-06-17 13:47:50|||||||||2
1655473680000|2022-06-17 13:48:00|||||||||1
1655473690000|2022-06-17 13:48:10|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|7
1655473700000|2022-06-17 13:48:20|||||||||11
1655473710000|2022-06-17 13:48:30|||||||||4
1655473740000|2022-06-17 13:49:00|||||||||1
1655473750000|2022-06-17 13:49:10|||||||||1
1655473760000|2022-06-17 13:49:20|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|47
1655473770000|2022-06-17 13:49:30|||||||||2
1655473790000|2022-06-17 13:49:50|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|3
1655473820000|2022-06-17 13:50:20|||||||||5
1655473830000|2022-06-17 13:50:30|||||||||1
1655473840000|2022-06-17 13:50:40|||||||||24
1655473850000|2022-06-17 13:50:50|||||||||4
1655473860000|2022-06-17 13:51:00|||||||||5
1655473870000|2022-06-17 13:51:10|||||||||2
1655473880000|2022-06-17 13:51:20|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2
1655473890000|2022-06-17 13:51:30|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2
1655473900000|2022-06-17 13:51:40|||||||||19
1655473910000|2022-06-17 13:51:50|||||||||3
1655473920000|2022-06-17 13:52:00|||||||||26
1655473930000|2022-06-17 13:52:10|||||||||9
1655473940000|2022-06-17 13:52:20|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|16
1655473950000|2022-06-17 13:52:30|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|36
1655473960000|2022-06-17 13:52:40|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|113
1655473970000|2022-06-17 13:52:50|||||||||2
1655473980000|2022-06-17 13:53:00|||||||||1
1655473990000|2022-06-17 13:53:10|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|31
1655474010000|2022-06-17 13:53:30|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|8
1655474020000|2022-06-17 13:53:40|2419.8|2415.8|2420.8|2416.8|2420.8|2416.8|2419.8|2415.8|5
1655474030000|2022-06-17 13:53:50|2420.3|2416.3|2419.8|2415.8|2420.8|2416.8|2419.8|2415.8|6
1655474050000|2022-06-17 13:54:10|||||||||4
1655474060000|2022-06-17 13:54:20|||||||||1
1655474070000|2022-06-17 13:54:30|2418.8|2414.8|2417.8|2413.8|2418.8|2414.8|2417.8|2413.8|5
1655474080000|2022-06-17 13:54:40|||||||||2
1655474090000|2022-06-17 13:54:50|||||||||4
1655474100000|2022-06-17 13:55:00|2417.9|2413.9|2418.8|2414.8|2418.8|2414.8|2417.9|2413.9|3
1655474110000|2022-06-17 13:55:10|2418.9|2414.9|2419.8|2415.8|2419.8|2415.8|2418.9|2414.9|3
1655474120000|2022-06-17 13:55:20|2419.9|2415.9|2421.8|2417.8|2421.8|2417.8|2419.9|2415.9|4
1655474130000|2022-06-17 13:55:30|||||||||2
1655474140000|2022-06-17 13:55:40|||||||||3
1655474150000|2022-06-17 13:55:50|||||||||7
1655474160000|2022-06-17 13:56:00|2421.3|2417.3|2421.8|2417.8|2421.8|2417.8|2421.3|2417.3|20
1655474170000|2022-06-17 13:56:10|||||||||7
1655474180000|2022-06-17 13:56:20|||||||||6
1655474200000|2022-06-17 13:56:40|||||||||6
1655474210000|2022-06-17 13:56:50|||||||||2
1655474220000|2022-06-17 13:57:00|||||||||2
1655474230000|2022-06-17 13:57:10|2421.3|2417.3|2420.8|2416.8|2421.3|2417.3|2420.8|2416.8|23
1655474240000|2022-06-17 13:57:20|||||||||2
1655474250000|2022-06-17 13:57:30|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2
1655474260000|2022-06-17 13:57:40|||||||||10
1655474290000|2022-06-17 13:58:10|||||||||3
1655474310000|2022-06-17 13:58:30|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1655474320000|2022-06-17 13:58:40|||||||||8
1655474330000|2022-06-17 13:58:50|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|16
1655474340000|2022-06-17 13:59:00|||||||||2
1655474350000|2022-06-17 13:59:10|||||||||1
1655474360000|2022-06-17 13:59:20|||||||||9
1655474370000|2022-06-17 13:59:30|||||||||3
1655474380000|2022-06-17 13:59:40|||||||||23
1655474390000|2022-06-17 13:59:50|||||||||16
1655474400000|2022-06-17 14:00:00|2423.8|2419.8|2422.8|2418.8|2423.8|2419.8|2422.8|2418.8|159
1655474410000|2022-06-17 14:00:10|2423.3|2419.3|2423.8|2419.8|2423.8|2419.8|2422.8|2418.8|24
1655474430000|2022-06-17 14:00:30|||||||||1
1655474440000|2022-06-17 14:00:40|||||||||25
1655474460000|2022-06-17 14:01:00|2422.8|2418.8|2423.8|2419.8|2423.8|2419.8|2422.8|2418.8|14
1655474480000|2022-06-17 14:01:20|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|6
1655474490000|2022-06-17 14:01:30|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|23
1655474500000|2022-06-17 14:01:40|||||||||6
1655474510000|2022-06-17 14:01:50|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|6
1655474520000|2022-06-17 14:02:00|||||||||4
1655474530000|2022-06-17 14:02:10|||||||||1
1655474540000|2022-06-17 14:02:20|||||||||3
1655474550000|2022-06-17 14:02:30|||||||||4
1655474560000|2022-06-17 14:02:40|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|4
1655474570000|2022-06-17 14:02:50|2419.3|2415.3|2418.8|2414.8|2419.8|2415.8|2418.8|2414.8|38
1655474580000|2022-06-17 14:03:00|||||||||3
1655474590000|2022-06-17 14:03:10|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.3|2413.3|2
1655474600000|2022-06-17 14:03:20|2418.8|2414.8|2418.8|2414.8|2419.8|2415.8|2418.8|2414.8|14
1655474610000|2022-06-17 14:03:30|||||||||3
1655474620000|2022-06-17 14:03:40|||||||||1
1655474640000|2022-06-17 14:04:00|||||||||12
1655474660000|2022-06-17 14:04:20|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.3|2415.3|2
1655474670000|2022-06-17 14:04:30|||||||||9
1655474680000|2022-06-17 14:04:40|||||||||4
1655474690000|2022-06-17 14:04:50|2420.8|2416.8|2421.8|2417.8|2421.8|2417.8|2420.8|2416.8|48
1655474700000|2022-06-17 14:05:00|||||||||18
1655474710000|2022-06-17 14:05:10|2422.8|2418.8|2421.8|2417.8|2422.8|2418.8|2421.8|2417.8|27
1655474720000|2022-06-17 14:05:20|2421.3|2417.3|2420.8|2416.8|2421.3|2417.3|2420.8|2416.8|6
1655474730000|2022-06-17 14:05:30|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|7
1655474740000|2022-06-17 14:05:40|2420.8|2416.8|2422.8|2418.8|2422.8|2418.8|2420.8|2416.8|47
1655474750000|2022-06-17 14:05:50|||||||||1
1655474760000|2022-06-17 14:06:00|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|4
1655474770000|2022-06-17 14:06:10|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|1
1655474780000|2022-06-17 14:06:20|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|1
1655474800000|2022-06-17 14:06:40|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|1
1655474810000|2022-06-17 14:06:50|||||||||1
1655474820000|2022-06-17 14:07:00|2423.3|2419.3|2423.8|2419.8|2423.8|2419.8|2423.3|2419.3|8
1655474840000|2022-06-17 14:07:20|||||||||21
1655474850000|2022-06-17 14:07:30|||||||||2
1655474860000|2022-06-17 14:07:40|2422.8|2418.8|2421.8|2417.8|2422.8|2418.8|2421.8|2417.8|29
1655474870000|2022-06-17 14:07:50|2423.8|2419.8|2422.8|2418.8|2423.8|2419.8|2422.8|2418.8|11
1655474880000|2022-06-17 14:08:00|2423.3|2419.3|2422.8|2418.8|2423.3|2419.3|2422.3|2418.3|3
1655474900000|2022-06-17 14:08:20|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|55
1655474910000|2022-06-17 14:08:30|||||||||20
1655474920000|2022-06-17 14:08:40|||||||||9
1655474930000|2022-06-17 14:08:50|||||||||19
1655474940000|2022-06-17 14:09:00|||||||||2
1655474950000|2022-06-17 14:09:10|||||||||3
1655474960000|2022-06-17 14:09:20|||||||||5
1655474970000|2022-06-17 14:09:30|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|33
1655474980000|2022-06-17 14:09:40|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|17
1655474990000|2022-06-17 14:09:50|||||||||55
1655475000000|2022-06-17 14:10:00|||||||||115
1655475010000|2022-06-17 14:10:10|||||||||7
1655475020000|2022-06-17 14:10:20|||||||||1
1655475040000|2022-06-17 14:10:40|||||||||3
1655475050000|2022-06-17 14:10:50|2423.3|2419.3|2423.8|2419.8|2423.8|2419.8|2423.3|2419.3|87
1655475060000|2022-06-17 14:11:00|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|19
1655475070000|2022-06-17 14:11:10|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|58
1655475080000|2022-06-17 14:11:20|2421.8|2417.8|2421.8|2417.8|2422.3|2418.3|2421.8|2417.8|29
1655475090000|2022-06-17 14:11:30|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|3
1655475100000|2022-06-17 14:11:40|2421.8|2417.8|2421.3|2417.3|2421.8|2417.8|2421.3|2417.3|2
1655475110000|2022-06-17 14:11:50|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|18
1655475120000|2022-06-17 14:12:00|2420.3|2416.3|2420.3|2416.3|2420.8|2416.8|2420.3|2416.3|15
1655475130000|2022-06-17 14:12:10|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1655475150000|2022-06-17 14:12:30|2419.8|2415.8|2419.8|2415.8|2420.3|2416.3|2419.8|2415.8|11
1655475160000|2022-06-17 14:12:40|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|8
1655475170000|2022-06-17 14:12:50|||||||||1
1655475180000|2022-06-17 14:13:00|2420.8|2416.8|2420.8|2416.8|2421.8|2417.8|2420.8|2416.8|6
1655475190000|2022-06-17 14:13:10|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|3
1655475210000|2022-06-17 14:13:30|2420.8|2416.8|2421.3|2417.3|2421.3|2417.3|2420.8|2416.8|11
1655475220000|2022-06-17 14:13:40|2420.8|2416.8|2421.3|2417.3|2421.3|2417.3|2420.8|2416.8|3
1655475230000|2022-06-17 14:13:50|2420.8|2416.8|2420.8|2416.8|2421.3|2417.3|2420.8|2416.8|2
1655475240000|2022-06-17 14:14:00|||||||||1
1655475260000|2022-06-17 14:14:20|||||||||2
1655475270000|2022-06-17 14:14:30|||||||||1
1655475280000|2022-06-17 14:14:40|||||||||1
1655475300000|2022-06-17 14:15:00|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|17
1655475310000|2022-06-17 14:15:10|||||||||5
1655475320000|2022-06-17 14:15:20|||||||||13
1655475330000|2022-06-17 14:15:30|2420.8|2416.8|2421.3|2417.3|2421.3|2417.3|2420.8|2416.8|3
1655475340000|2022-06-17 14:15:40|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2
1655475350000|2022-06-17 14:15:50|2421.3|2417.3|2421.8|2417.8|2421.8|2417.8|2420.8|2416.8|20
1655475360000|2022-06-17 14:16:00|||||||||7
1655475370000|2022-06-17 14:16:10|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|58
1655475390000|2022-06-17 14:16:30|2423.3|2419.3|2423.8|2419.8|2423.8|2419.8|2423.3|2419.3|16
1655475410000|2022-06-17 14:16:50|2422.8|2418.8|2422.8|2418.8|2423.3|2419.3|2422.8|2418.8|33
1655475420000|2022-06-17 14:17:00|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|4
1655475430000|2022-06-17 14:17:10|2422.8|2418.8|2423.3|2419.3|2423.3|2419.3|2422.8|2418.8|23
1655475440000|2022-06-17 14:17:20|||||||||1
1655475450000|2022-06-17 14:17:30|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|10
1655475460000|2022-06-17 14:17:40|||||||||1
1655475470000|2022-06-17 14:17:50|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|4
1655475480000|2022-06-17 14:18:00|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2
1655475490000|2022-06-17 14:18:10|||||||||3
1655475520000|2022-06-17 14:18:40|||||||||1
1655475540000|2022-06-17 14:19:00|||||||||1
1655475560000|2022-06-17 14:19:20|||||||||19
1655475570000|2022-06-17 14:19:30|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|24
1655475580000|2022-06-17 14:19:40|2421.8|2417.8|2422.8|2418.8|2423.3|2419.3|2421.8|2417.8|21
1655475590000|2022-06-17 14:19:50|||||||||1
1655475600000|2022-06-17 14:20:00|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|3
1655475610000|2022-06-17 14:20:10|||||||||2
1655475620000|2022-06-17 14:20:20|||||||||5
1655475630000|2022-06-17 14:20:30|||||||||4
1655475640000|2022-06-17 14:20:40|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|10
1655475650000|2022-06-17 14:20:50|||||||||1
1655475690000|2022-06-17 14:21:30|||||||||2
1655475700000|2022-06-17 14:21:40|||||||||6
1655475710000|2022-06-17 14:21:50|||||||||3
1655475720000|2022-06-17 14:22:00|||||||||1
1655475730000|2022-06-17 14:22:10|||||||||1
1655475740000|2022-06-17 14:22:20|||||||||1
1655475780000|2022-06-17 14:23:00|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|21
1655475790000|2022-06-17 14:23:10|2426.3|2422.3|2426.3|2422.3|2426.8|2422.8|2425.8|2421.8|159
1655475800000|2022-06-17 14:23:20|2425.8|2421.8|2426.8|2422.8|2426.8|2422.8|2425.8|2421.8|103
1655475810000|2022-06-17 14:23:30|||||||||2
1655475820000|2022-06-17 14:23:40|||||||||1
1655475830000|2022-06-17 14:23:50|||||||||4
1655475840000|2022-06-17 14:24:00|||||||||1
1655475850000|2022-06-17 14:24:10|2425.8|2421.8|2426.8|2422.8|2426.8|2422.8|2425.8|2421.8|10
1655475860000|2022-06-17 14:24:20|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2425.8|2421.8|7
1655475870000|2022-06-17 14:24:30|2425.8|2421.8|2425.8|2421.8|2426.3|2422.3|2425.8|2421.8|3
1655475880000|2022-06-17 14:24:40|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|1
1655475890000|2022-06-17 14:24:50|2423.8|2419.8|2422.8|2418.8|2423.8|2419.8|2422.8|2418.8|2
1655475900000|2022-06-17 14:25:00|2421.8|2417.8|2422.8|2418.8|2422.8|2418.8|2421.8|2417.8|42
1655475910000|2022-06-17 14:25:10|2422.3|2418.3|2422.8|2418.8|2422.8|2418.8|2422.3|2418.3|20
1655475920000|2022-06-17 14:25:20|2423.8|2419.8|2422.8|2418.8|2423.8|2419.8|2422.8|2418.8|9
1655475930000|2022-06-17 14:25:30|2424.8|2420.8|2425.3|2421.3|2425.3|2421.3|2424.8|2420.8|26
1655475940000|2022-06-17 14:25:40|2425.8|2421.8|2424.3|2420.3|2425.8|2421.8|2424.3|2420.3|26
1655475950000|2022-06-17 14:25:50|2424.8|2420.8|2423.8|2419.8|2425.3|2421.3|2423.8|2419.8|5
1655475960000|2022-06-17 14:26:00|2423.3|2419.3|2423.8|2419.8|2423.8|2419.8|2423.3|2419.3|8
1655475970000|2022-06-17 14:26:10|2423.3|2419.3|2423.8|2419.8|2423.8|2419.8|2422.8|2418.8|9
1655475980000|2022-06-17 14:26:20|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|22
1655475990000|2022-06-17 14:26:30|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|120
1655476000000|2022-06-17 14:26:40|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2424.8|2420.8|6
1655476010000|2022-06-17 14:26:50|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|4
1655476020000|2022-06-17 14:27:00|2423.8|2419.8|2424.8|2420.8|2424.8|2420.8|2423.8|2419.8|8
1655476030000|2022-06-17 14:27:10|2425.3|2421.3|2424.8|2420.8|2425.3|2421.3|2424.8|2420.8|3
1655476040000|2022-06-17 14:27:20|2424.9|2420.9|2426.3|2422.3|2426.3|2422.3|2424.9|2420.9|5
1655476050000|2022-06-17 14:27:30|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|23
1655476060000|2022-06-17 14:27:40|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|13
1655476070000|2022-06-17 14:27:50|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|29
1655476080000|2022-06-17 14:28:00|2427.3|2423.3|2427.8|2423.8|2427.8|2423.8|2426.8|2422.8|36
1655476090000|2022-06-17 14:28:10|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2
1655476100000|2022-06-17 14:28:20|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|0
1655476110000|2022-06-17 14:28:30|||||||||5
1655476120000|2022-06-17 14:28:40|||||||||2
1655476140000|2022-06-17 14:29:00|2428.8|2424.8|2428.3|2424.3|2428.8|2424.8|2428.3|2424.3|51
1655476150000|2022-06-17 14:29:10|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|3
1655476160000|2022-06-17 14:29:20|||||||||2
1655476170000|2022-06-17 14:29:30|2427.8|2423.8|2428.3|2424.3|2428.3|2424.3|2427.8|2423.8|13
1655476180000|2022-06-17 14:29:40|||||||||1
1655476190000|2022-06-17 14:29:50|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|36
1655476200000|2022-06-17 14:30:00|||||||||11
1655476220000|2022-06-17 14:30:20|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|12
1655476230000|2022-06-17 14:30:30|||||||||3
1655476240000|2022-06-17 14:30:40|2425.8|2421.8|2424.8|2420.8|2425.8|2421.8|2424.8|2420.8|11
1655476250000|2022-06-17 14:30:50|2425.3|2421.3|2425.8|2421.8|2425.8|2421.8|2424.8|2420.8|10
1655476270000|2022-06-17 14:31:10|||||||||9
1655476280000|2022-06-17 14:31:20|2424.8|2420.8|2425.8|2421.8|2425.8|2421.8|2424.8|2420.8|24
1655476290000|2022-06-17 14:31:30|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|1
1655476300000|2022-06-17 14:31:40|2424.8|2420.8|2425.8|2421.8|2425.8|2421.8|2424.8|2420.8|3
1655476310000|2022-06-17 14:31:50|||||||||3
1655476320000|2022-06-17 14:32:00|2425.3|2421.3|2425.8|2421.8|2425.8|2421.8|2425.3|2421.3|5
1655476330000|2022-06-17 14:32:10|2426.8|2422.8|2425.8|2421.8|2426.8|2422.8|2425.8|2421.8|26
1655476340000|2022-06-17 14:32:20|||||||||1
1655476360000|2022-06-17 14:32:40|||||||||13
1655476370000|2022-06-17 14:32:50|||||||||1
1655476380000|2022-06-17 14:33:00|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|13
1655476390000|2022-06-17 14:33:10|||||||||12
1655476400000|2022-06-17 14:33:20|2423.8|2419.8|2422.8|2418.8|2423.8|2419.8|2422.8|2418.8|26
1655476410000|2022-06-17 14:33:30|2421.8|2417.8|2423.8|2419.8|2423.8|2419.8|2421.8|2417.8|15
1655476420000|2022-06-17 14:33:40|2424.8|2420.8|2423.8|2419.8|2424.8|2420.8|2423.8|2419.8|21
1655476440000|2022-06-17 14:34:00|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|1
1655476450000|2022-06-17 14:34:10|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|8
1655476460000|2022-06-17 14:34:20|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|12
1655476470000|2022-06-17 14:34:30|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|20
1655476480000|2022-06-17 14:34:40|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|8
1655476500000|2022-06-17 14:35:00|||||||||4
1655476510000|2022-06-17 14:35:10|2421.8|2417.8|2420.8|2416.8|2421.8|2417.8|2420.3|2416.3|9
1655476520000|2022-06-17 14:35:20|||||||||1
1655476530000|2022-06-17 14:35:30|||||||||1
1655476540000|2022-06-17 14:35:40|2419.8|2415.8|2419.8|2415.8|2420.3|2416.3|2419.8|2415.8|22
1655476550000|2022-06-17 14:35:50|2418.8|2414.8|2418.8|2414.8|2419.3|2415.3|2418.3|2414.3|18
1655476560000|2022-06-17 14:36:00|||||||||1
1655476570000|2022-06-17 14:36:10|2419.8|2415.8|2418.8|2414.8|2419.8|2415.8|2418.8|2414.8|17
1655476580000|2022-06-17 14:36:20|2419.3|2415.3|2419.8|2415.8|2419.8|2415.8|2419.3|2415.3|1
1655476590000|2022-06-17 14:36:30|2420.8|2416.8|2419.8|2415.8|2420.8|2416.8|2419.8|2415.8|4
1655476600000|2022-06-17 14:36:40|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|5
1655476610000|2022-06-17 14:36:50|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|17
1655476620000|2022-06-17 14:37:00|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.3|2418.3|39
1655476630000|2022-06-17 14:37:10|||||||||35
1655476640000|2022-06-17 14:37:20|||||||||4
1655476650000|2022-06-17 14:37:30|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|13
1655476660000|2022-06-17 14:37:40|2424.8|2420.8|2424.3|2420.3|2424.8|2420.8|2423.8|2419.8|33
1655476670000|2022-06-17 14:37:50|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|0
1655476680000|2022-06-17 14:38:00|||||||||5
1655476700000|2022-06-17 14:38:20|||||||||1
1655476710000|2022-06-17 14:38:30|||||||||9
1655476720000|2022-06-17 14:38:40|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|6
1655476740000|2022-06-17 14:39:00|||||||||1
1655476750000|2022-06-17 14:39:10|||||||||1
1655476760000|2022-06-17 14:39:20|||||||||2
1655476770000|2022-06-17 14:39:30|||||||||1
1655476780000|2022-06-17 14:39:40|2425.3|2421.3|2425.8|2421.8|2425.8|2421.8|2425.3|2421.3|18
1655476790000|2022-06-17 14:39:50|2424.8|2420.8|2424.3|2420.3|2424.8|2420.8|2424.3|2420.3|15
1655476800000|2022-06-17 14:40:00|2424.8|2420.8|2423.8|2419.8|2424.8|2420.8|2423.8|2419.8|3
1655476810000|2022-06-17 14:40:10|||||||||5
1655476820000|2022-06-17 14:40:20|2424.3|2420.3|2424.8|2420.8|2424.8|2420.8|2424.3|2420.3|7
1655476830000|2022-06-17 14:40:30|||||||||1
1655476840000|2022-06-17 14:40:40|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|11
1655476860000|2022-06-17 14:41:00|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|3
1655476870000|2022-06-17 14:41:10|2424.3|2420.3|2424.8|2420.8|2424.8|2420.8|2424.3|2420.3|4
1655476880000|2022-06-17 14:41:20|||||||||4
1655476890000|2022-06-17 14:41:30|2424.3|2420.3|2424.8|2420.8|2424.8|2420.8|2423.8|2419.8|22
1655476900000|2022-06-17 14:41:40|2425.3|2421.3|2424.8|2420.8|2425.3|2421.3|2424.8|2420.8|12
1655476910000|2022-06-17 14:41:50|||||||||1
1655476930000|2022-06-17 14:42:10|2425.3|2421.3|2425.8|2421.8|2425.8|2421.8|2425.3|2421.3|9
1655476940000|2022-06-17 14:42:20|||||||||2
1655476960000|2022-06-17 14:42:40|||||||||3
1655476970000|2022-06-17 14:42:50|2426.3|2422.3|2426.8|2422.8|2426.8|2422.8|2425.8|2421.8|23
1655476980000|2022-06-17 14:43:00|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|23
1655476990000|2022-06-17 14:43:10|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|17
1655477000000|2022-06-17 14:43:20|||||||||9
1655477010000|2022-06-17 14:43:30|2425.8|2421.8|2424.8|2420.8|2425.8|2421.8|2424.8|2420.8|14
1655477020000|2022-06-17 14:43:40|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.3|2421.3|7
1655477030000|2022-06-17 14:43:50|||||||||1
1655477040000|2022-06-17 14:44:00|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|3
1655477050000|2022-06-17 14:44:10|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1655477060000|2022-06-17 14:44:20|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|4
1655477070000|2022-06-17 14:44:30|||||||||2
1655477080000|2022-06-17 14:44:40|||||||||3
1655477100000|2022-06-17 14:45:00|2425.8|2421.8|2426.8|2422.8|2426.8|2422.8|2425.8|2421.8|9
1655477110000|2022-06-17 14:45:10|||||||||6
1655477120000|2022-06-17 14:45:20|2427.3|2423.3|2426.8|2422.8|2427.3|2423.3|2426.8|2422.8|2
1655477130000|2022-06-17 14:45:30|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|19
1655477140000|2022-06-17 14:45:40|||||||||2
1655477150000|2022-06-17 14:45:50|||||||||3
1655477160000|2022-06-17 14:46:00|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.3|2420.3|28
1655477170000|2022-06-17 14:46:10|||||||||3
1655477180000|2022-06-17 14:46:20|2424.3|2420.3|2424.3|2420.3|2424.8|2420.8|2424.3|2420.3|7
1655477190000|2022-06-17 14:46:30|||||||||2
1655477200000|2022-06-17 14:46:40|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|12
1655477210000|2022-06-17 14:46:50|||||||||2
1655477220000|2022-06-17 14:47:00|||||||||8
1655477230000|2022-06-17 14:47:10|||||||||2
1655477240000|2022-06-17 14:47:20|2425.8|2421.8|2426.8|2422.8|2427.8|2423.8|2425.8|2421.8|30
1655477250000|2022-06-17 14:47:30|2427.3|2423.3|2427.8|2423.8|2427.8|2423.8|2427.3|2423.3|4
1655477270000|2022-06-17 14:47:50|2427.3|2423.3|2426.8|2422.8|2427.3|2423.3|2426.8|2422.8|26
1655477280000|2022-06-17 14:48:00|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|6
1655477290000|2022-06-17 14:48:10|||||||||2
1655477300000|2022-06-17 14:48:20|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.3|2422.3|13
1655477310000|2022-06-17 14:48:30|2426.3|2422.3|2425.8|2421.8|2426.3|2422.3|2425.8|2421.8|7
1655477330000|2022-06-17 14:48:50|2426.3|2422.3|2426.8|2422.8|2426.8|2422.8|2426.3|2422.3|3
1655477340000|2022-06-17 14:49:00|||||||||36
1655477370000|2022-06-17 14:49:30|||||||||5
1655477380000|2022-06-17 14:49:40|2427.3|2423.3|2427.8|2423.8|2427.8|2423.8|2427.3|2423.3|2
1655477390000|2022-06-17 14:49:50|||||||||10
1655477410000|2022-06-17 14:50:10|2427.3|2423.3|2426.8|2422.8|2427.3|2423.3|2426.8|2422.8|28
1655477430000|2022-06-17 14:50:30|||||||||2
1655477440000|2022-06-17 14:50:40|2427.3|2423.3|2427.8|2423.8|2427.8|2423.8|2427.3|2423.3|7
1655477460000|2022-06-17 14:51:00|||||||||2
1655477470000|2022-06-17 14:51:10|||||||||12
1655477480000|2022-06-17 14:51:20|2426.8|2422.8|2427.8|2423.8|2427.8|2423.8|2426.8|2422.8|4
1655477500000|2022-06-17 14:51:40|||||||||1
1655477510000|2022-06-17 14:51:50|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|1
1655477520000|2022-06-17 14:52:00|||||||||12
1655477540000|2022-06-17 14:52:20|||||||||4
1655477550000|2022-06-17 14:52:30|||||||||13
1655477560000|2022-06-17 14:52:40|||||||||10
1655477570000|2022-06-17 14:52:50|||||||||23
1655477580000|2022-06-17 14:53:00|||||||||37
1655477590000|2022-06-17 14:53:10|||||||||5
1655477600000|2022-06-17 14:53:20|2427.8|2423.8|2428.3|2424.3|2428.3|2424.3|2427.8|2423.8|51
1655477610000|2022-06-17 14:53:30|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|9
1655477620000|2022-06-17 14:53:40|||||||||1
1655477630000|2022-06-17 14:53:50|||||||||1
1655477640000|2022-06-17 14:54:00|||||||||5
1655477650000|2022-06-17 14:54:10|||||||||2
1655477660000|2022-06-17 14:54:20|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|42
1655477670000|2022-06-17 14:54:30|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|4
1655477680000|2022-06-17 14:54:40|||||||||2
1655477690000|2022-06-17 14:54:50|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2427.8|2423.8|14
1655477710000|2022-06-17 14:55:10|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|0
1655477720000|2022-06-17 14:55:20|2428.3|2424.3|2428.8|2424.8|2428.8|2424.8|2428.3|2424.3|2
1655477730000|2022-06-17 14:55:30|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|7
1655477740000|2022-06-17 14:55:40|||||||||5
1655477750000|2022-06-17 14:55:50|||||||||2
1655477760000|2022-06-17 14:56:00|||||||||1
1655477770000|2022-06-17 14:56:10|||||||||2
1655477780000|2022-06-17 14:56:20|2428.3|2424.3|2428.8|2424.8|2428.8|2424.8|2428.3|2424.3|9
1655477790000|2022-06-17 14:56:30|||||||||3
1655477800000|2022-06-17 14:56:40|2428.3|2424.3|2427.3|2423.3|2428.3|2424.3|2426.8|2422.8|41
1655477810000|2022-06-17 14:56:50|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|0
1655477820000|2022-06-17 14:57:00|2427.3|2423.3|2425.8|2421.8|2427.3|2423.3|2425.8|2421.8|9
1655477830000|2022-06-17 14:57:10|||||||||2
1655477860000|2022-06-17 14:57:40|||||||||14
1655477900000|2022-06-17 14:58:20|2426.8|2422.8|2424.3|2420.3|2426.8|2422.8|2423.8|2419.8|122
1655477920000|2022-06-17 14:58:40|2424.8|2420.8|2425.8|2421.8|2425.8|2421.8|2424.8|2420.8|0
1655477930000|2022-06-17 14:58:50|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|5
1655477940000|2022-06-17 14:59:00|||||||||4
1655477950000|2022-06-17 14:59:10|||||||||5
1655477960000|2022-06-17 14:59:20|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2426.8|2422.8|12
1655477970000|2022-06-17 14:59:30|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|0
1655477980000|2022-06-17 14:59:40|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|7
1655477990000|2022-06-17 14:59:50|2427.8|2423.8|2427.3|2423.3|2427.8|2423.8|2426.8|2422.8|14
1655478000000|2022-06-17 15:00:00|2426.8|2422.8|2427.8|2423.8|2427.8|2423.8|2426.8|2422.8|12
1655478010000|2022-06-17 15:00:10|2427.3|2423.3|2426.8|2422.8|2427.8|2423.8|2426.8|2422.8|14
1655478020000|2022-06-17 15:00:20|2427.3|2423.3|2427.8|2423.8|2427.8|2423.8|2427.3|2423.3|29
1655478030000|2022-06-17 15:00:30|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|14
1655478040000|2022-06-17 15:00:40|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|32
1655478050000|2022-06-17 15:00:50|2428.8|2424.8|2427.8|2423.8|2428.8|2424.8|2427.8|2423.8|18
1655478060000|2022-06-17 15:01:00|2428.3|2424.3|2428.3|2424.3|2428.8|2424.8|2427.8|2423.8|33
1655478070000|2022-06-17 15:01:10|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|5
1655478080000|2022-06-17 15:01:20|||||||||7
1655478090000|2022-06-17 15:01:30|||||||||5
1655478100000|2022-06-17 15:01:40|||||||||3
1655478110000|2022-06-17 15:01:50|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|17
1655478130000|2022-06-17 15:02:10|2427.3|2423.3|2426.8|2422.8|2427.3|2423.3|2426.8|2422.8|17
1655478140000|2022-06-17 15:02:20|2427.3|2423.3|2426.8|2422.8|2427.8|2423.8|2426.8|2422.8|7
1655478150000|2022-06-17 15:02:30|||||||||6
1655478160000|2022-06-17 15:02:40|2427.3|2423.3|2427.8|2423.8|2427.8|2423.8|2426.8|2422.8|19
1655478170000|2022-06-17 15:02:50|2428.3|2424.3|2427.8|2423.8|2428.3|2424.3|2427.8|2423.8|12
1655478180000|2022-06-17 15:03:00|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|26
1655478190000|2022-06-17 15:03:10|2427.8|2423.8|2428.8|2424.8|2428.8|2424.8|2427.8|2423.8|8
1655478200000|2022-06-17 15:03:20|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|7
1655478210000|2022-06-17 15:03:30|||||||||11
1655478220000|2022-06-17 15:03:40|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|32
1655478230000|2022-06-17 15:03:50|||||||||4
1655478240000|2022-06-17 15:04:00|||||||||2
1655478260000|2022-06-17 15:04:20|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|6
1655478270000|2022-06-17 15:04:30|||||||||5
1655478280000|2022-06-17 15:04:40|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|12
1655478290000|2022-06-17 15:04:50|||||||||2
1655478300000|2022-06-17 15:05:00|||||||||3
1655478310000|2022-06-17 15:05:10|2428.3|2424.3|2427.8|2423.8|2428.3|2424.3|2427.8|2423.8|7
1655478320000|2022-06-17 15:05:20|2428.3|2424.3|2428.8|2424.8|2428.8|2424.8|2428.3|2424.3|21
1655478340000|2022-06-17 15:05:40|2429.8|2425.8|2429.3|2425.3|2429.8|2425.8|2428.8|2424.8|7
1655478350000|2022-06-17 15:05:50|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|5
1655478360000|2022-06-17 15:06:00|||||||||3
1655478370000|2022-06-17 15:06:10|||||||||5
1655478380000|2022-06-17 15:06:20|2429.8|2425.8|2430.8|2426.8|2430.8|2426.8|2428.8|2424.8|10
1655478390000|2022-06-17 15:06:30|||||||||6
1655478400000|2022-06-17 15:06:40|||||||||4
1655478410000|2022-06-17 15:06:50|2429.8|2425.8|2431.8|2427.8|2431.8|2427.8|2429.8|2425.8|68
1655478420000|2022-06-17 15:07:00|||||||||6
1655478430000|2022-06-17 15:07:10|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|27
1655478440000|2022-06-17 15:07:20|2433.3|2429.3|2432.8|2428.8|2433.8|2429.8|2432.8|2428.8|25
1655478450000|2022-06-17 15:07:30|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|4
1655478460000|2022-06-17 15:07:40|2432.8|2428.8|2433.8|2429.8|2433.8|2429.8|2432.8|2428.8|11
1655478470000|2022-06-17 15:07:50|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|8
1655478490000|2022-06-17 15:08:10|||||||||3
1655478500000|2022-06-17 15:08:20|||||||||3
1655478510000|2022-06-17 15:08:30|||||||||7
1655478520000|2022-06-17 15:08:40|||||||||3
1655478540000|2022-06-17 15:09:00|||||||||6
1655478550000|2022-06-17 15:09:10|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.3|2429.3|4
1655478560000|2022-06-17 15:09:20|2432.8|2428.8|2433.8|2429.8|2433.8|2429.8|2432.8|2428.8|114
1655478570000|2022-06-17 15:09:30|2433.3|2429.3|2432.8|2428.8|2433.8|2429.8|2432.8|2428.8|35
1655478580000|2022-06-17 15:09:40|||||||||3
1655478590000|2022-06-17 15:09:50|2433.4|2429.4|2433.8|2429.8|2433.8|2429.8|2433.4|2429.4|24
1655478600000|2022-06-17 15:10:00|||||||||26
1655478610000|2022-06-17 15:10:10|2432.8|2428.8|2433.8|2429.8|2433.8|2429.8|2432.8|2428.8|10
1655478620000|2022-06-17 15:10:20|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|3
1655478630000|2022-06-17 15:10:30|||||||||9
1655478640000|2022-06-17 15:10:40|||||||||27
1655478650000|2022-06-17 15:10:50|||||||||2
1655478680000|2022-06-17 15:11:20|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|25
1655478700000|2022-06-17 15:11:40|||||||||14
1655478710000|2022-06-17 15:11:50|||||||||2
1655478730000|2022-06-17 15:12:10|||||||||2
1655478760000|2022-06-17 15:12:40|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|17
1655478770000|2022-06-17 15:12:50|||||||||4
1655478790000|2022-06-17 15:13:10|||||||||1
1655478800000|2022-06-17 15:13:20|||||||||2
1655478820000|2022-06-17 15:13:40|||||||||4
1655478830000|2022-06-17 15:13:50|||||||||2
1655478840000|2022-06-17 15:14:00|||||||||3
1655478860000|2022-06-17 15:14:20|||||||||1
1655478870000|2022-06-17 15:14:30|||||||||5
1655478880000|2022-06-17 15:14:40|2428.9|2424.9|2428.8|2424.8|2428.9|2424.9|2428.8|2424.8|78
1655478890000|2022-06-17 15:14:50|||||||||1
1655478900000|2022-06-17 15:15:00|||||||||2
1655478910000|2022-06-17 15:15:10|||||||||3
1655478920000|2022-06-17 15:15:20|||||||||2
1655478940000|2022-06-17 15:15:40|||||||||5
1655478960000|2022-06-17 15:16:00|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|6
1655478970000|2022-06-17 15:16:10|||||||||2
1655478980000|2022-06-17 15:16:20|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|5
1655478990000|2022-06-17 15:16:30|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|0
1655479000000|2022-06-17 15:16:40|||||||||3
1655479010000|2022-06-17 15:16:50|||||||||4
1655479020000|2022-06-17 15:17:00|||||||||2
1655479030000|2022-06-17 15:17:10|||||||||5
1655479040000|2022-06-17 15:17:20|2429.9|2425.9|2430.9|2426.9|2430.9|2426.9|2429.9|2425.9|34
1655479050000|2022-06-17 15:17:30|2429.9|2425.9|2429.9|2425.9|2430.9|2426.9|2429.9|2425.9|49
1655479070000|2022-06-17 15:17:50|||||||||7
1655479080000|2022-06-17 15:18:00|||||||||3
1655479100000|2022-06-17 15:18:20|||||||||29
1655479110000|2022-06-17 15:18:30|||||||||9
1655479130000|2022-06-17 15:18:50|||||||||1
1655479140000|2022-06-17 15:19:00|2429.4|2425.4|2429.9|2425.9|2429.9|2425.9|2428.9|2424.9|21
1655479150000|2022-06-17 15:19:10|||||||||1
1655479160000|2022-06-17 15:19:20|||||||||1
1655479190000|2022-06-17 15:19:50|||||||||19
1655479200000|2022-06-17 15:20:00|||||||||1
1655479210000|2022-06-17 15:20:10|||||||||1
1655479220000|2022-06-17 15:20:20|||||||||1
1655479240000|2022-06-17 15:20:40|||||||||1
1655479260000|2022-06-17 15:21:00|2429.4|2425.4|2429.9|2425.9|2429.9|2425.9|2429.4|2425.4|17
1655479270000|2022-06-17 15:21:10|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|14
1655479290000|2022-06-17 15:21:30|||||||||1
1655479300000|2022-06-17 15:21:40|||||||||2
1655479310000|2022-06-17 15:21:50|2430.8|2426.8|2429.9|2425.9|2430.8|2426.8|2429.9|2425.9|6
1655479320000|2022-06-17 15:22:00|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|21
1655479330000|2022-06-17 15:22:10|2428.8|2424.8|2427.9|2423.9|2428.8|2424.8|2427.9|2423.9|25
1655479340000|2022-06-17 15:22:20|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|27
1655479350000|2022-06-17 15:22:30|2429.3|2425.3|2428.8|2424.8|2429.3|2425.3|2428.8|2424.8|7
1655479370000|2022-06-17 15:22:50|2428.9|2424.9|2428.8|2424.8|2428.9|2424.9|2428.8|2424.8|4
1655479380000|2022-06-17 15:23:00|||||||||7
1655479400000|2022-06-17 15:23:20|||||||||1
1655479420000|2022-06-17 15:23:40|||||||||16
1655479430000|2022-06-17 15:23:50|||||||||11
1655479440000|2022-06-17 15:24:00|||||||||1
1655479450000|2022-06-17 15:24:10|||||||||8
1655479470000|2022-06-17 15:24:30|||||||||2
1655479480000|2022-06-17 15:24:40|||||||||2
1655479490000|2022-06-17 15:24:50|||||||||5
1655479500000|2022-06-17 15:25:00|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|21
1655479510000|2022-06-17 15:25:10|2428.8|2424.8|2429.9|2425.9|2429.9|2425.9|2428.8|2424.8|14
1655479520000|2022-06-17 15:25:20|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|1
1655479550000|2022-06-17 15:25:50|||||||||1
1655479560000|2022-06-17 15:26:00|||||||||1
1655479580000|2022-06-17 15:26:20|||||||||1
1655479600000|2022-06-17 15:26:40|2430.9|2426.9|2431.8|2427.8|2431.8|2427.8|2430.9|2426.9|2
1655479610000|2022-06-17 15:26:50|||||||||8
1655479620000|2022-06-17 15:27:00|2431.9|2427.9|2430.9|2426.9|2431.9|2427.9|2430.9|2426.9|39
1655479630000|2022-06-17 15:27:10|||||||||1
1655479640000|2022-06-17 15:27:20|||||||||1
1655479650000|2022-06-17 15:27:30|||||||||4
1655479660000|2022-06-17 15:27:40|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|7
1655479670000|2022-06-17 15:27:50|||||||||1
1655479680000|2022-06-17 15:28:00|||||||||2
1655479690000|2022-06-17 15:28:10|||||||||4
1655479700000|2022-06-17 15:28:20|||||||||4
1655479710000|2022-06-17 15:28:30|||||||||2
1655479720000|2022-06-17 15:28:40|||||||||1
1655479730000|2022-06-17 15:28:50|||||||||4
1655479740000|2022-06-17 15:29:00|||||||||39
1655479760000|2022-06-17 15:29:20|||||||||2
1655479770000|2022-06-17 15:29:30|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|3
1655479790000|2022-06-17 15:29:50|||||||||2
1655479800000|2022-06-17 15:30:00|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2
1655479810000|2022-06-17 15:30:10|||||||||1
1655479820000|2022-06-17 15:30:20|2428.9|2424.9|2429.8|2425.8|2429.8|2425.8|2428.9|2424.9|4
1655479830000|2022-06-17 15:30:30|||||||||6
1655479840000|2022-06-17 15:30:40|||||||||18
1655479850000|2022-06-17 15:30:50|||||||||1
1655479860000|2022-06-17 15:31:00|||||||||1
1655479870000|2022-06-17 15:31:10|2430.8|2426.8|2430.8|2426.8|2431.3|2427.3|2430.8|2426.8|4
1655479880000|2022-06-17 15:31:20|||||||||1
1655479890000|2022-06-17 15:31:30|||||||||2
1655479900000|2022-06-17 15:31:40|||||||||1
1655479910000|2022-06-17 15:31:50|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|65
1655479920000|2022-06-17 15:32:00|||||||||1
1655479930000|2022-06-17 15:32:10|||||||||13
1655479940000|2022-06-17 15:32:20|||||||||2
1655479950000|2022-06-17 15:32:30|||||||||1
1655479960000|2022-06-17 15:32:40|||||||||6
1655479970000|2022-06-17 15:32:50|||||||||1
1655479980000|2022-06-17 15:33:00|||||||||48
1655479990000|2022-06-17 15:33:10|||||||||4
1655480010000|2022-06-17 15:33:30|||||||||2
1655480020000|2022-06-17 15:33:40|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.8|2426.8|33
1655480030000|2022-06-17 15:33:50|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|3
1655480040000|2022-06-17 15:34:00|||||||||8
1655480050000|2022-06-17 15:34:10|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|0
1655480070000|2022-06-17 15:34:30|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|1
1655480080000|2022-06-17 15:34:40|2429.9|2425.9|2429.8|2425.8|2429.9|2425.9|2429.8|2425.8|33
1655480090000|2022-06-17 15:34:50|||||||||2
1655480100000|2022-06-17 15:35:00|2430.3|2426.3|2430.8|2426.8|2430.8|2426.8|2429.8|2425.8|26
1655480110000|2022-06-17 15:35:10|2430.9|2426.9|2431.8|2427.8|2431.8|2427.8|2430.9|2426.9|14
1655480120000|2022-06-17 15:35:20|||||||||1
1655480130000|2022-06-17 15:35:30|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|28
1655480140000|2022-06-17 15:35:40|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2
1655480150000|2022-06-17 15:35:50|2431.9|2427.9|2431.8|2427.8|2431.9|2427.9|2431.8|2427.8|7
1655480160000|2022-06-17 15:36:00|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|11
1655480170000|2022-06-17 15:36:10|||||||||1
1655480200000|2022-06-17 15:36:40|||||||||1
1655480210000|2022-06-17 15:36:50|||||||||6
1655480220000|2022-06-17 15:37:00|||||||||8
1655480230000|2022-06-17 15:37:10|||||||||3
1655480240000|2022-06-17 15:37:20|||||||||1
1655480250000|2022-06-17 15:37:30|||||||||2
1655480260000|2022-06-17 15:37:40|2430.8|2426.8|2430.9|2426.9|2430.9|2426.9|2430.8|2426.8|2
1655480270000|2022-06-17 15:37:50|2430.8|2426.8|2430.9|2426.9|2430.9|2426.9|2430.8|2426.8|1
1655480280000|2022-06-17 15:38:00|2430.8|2426.8|2430.9|2426.9|2430.9|2426.9|2430.8|2426.8|1
1655480290000|2022-06-17 15:38:10|2430.8|2426.8|2431.9|2427.9|2431.9|2427.9|2430.8|2426.8|60
1655480300000|2022-06-17 15:38:20|2431.8|2427.8|2430.8|2426.8|2431.8|2427.8|2430.8|2426.8|15
1655480320000|2022-06-17 15:38:40|||||||||1
1655480330000|2022-06-17 15:38:50|||||||||21
1655480340000|2022-06-17 15:39:00|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|9
1655480350000|2022-06-17 15:39:10|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2
1655480360000|2022-06-17 15:39:20|||||||||9
1655480380000|2022-06-17 15:39:40|||||||||1
1655480390000|2022-06-17 15:39:50|||||||||8
1655480400000|2022-06-17 15:40:00|||||||||2
1655480410000|2022-06-17 15:40:10|||||||||26
1655480420000|2022-06-17 15:40:20|2431.8|2427.8|2431.9|2427.9|2431.9|2427.9|2431.8|2427.8|49
1655480430000|2022-06-17 15:40:30|||||||||1
1655480440000|2022-06-17 15:40:40|2431.8|2427.8|2431.9|2427.9|2431.9|2427.9|2431.8|2427.8|4
1655480450000|2022-06-17 15:40:50|||||||||8
1655480460000|2022-06-17 15:41:00|||||||||9
1655480470000|2022-06-17 15:41:10|||||||||6
1655480480000|2022-06-17 15:41:20|||||||||9
1655480490000|2022-06-17 15:41:30|||||||||7
1655480500000|2022-06-17 15:41:40|2431.8|2427.8|2431.9|2427.9|2431.9|2427.9|2431.8|2427.8|31
1655480510000|2022-06-17 15:41:50|||||||||8
1655480520000|2022-06-17 15:42:00|||||||||3
1655480530000|2022-06-17 15:42:10|||||||||4
1655480540000|2022-06-17 15:42:20|||||||||10
1655480550000|2022-06-17 15:42:30|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1655480560000|2022-06-17 15:42:40|||||||||7
1655480570000|2022-06-17 15:42:50|2431.9|2427.9|2430.9|2426.9|2431.9|2427.9|2430.9|2426.9|13
1655480580000|2022-06-17 15:43:00|2431.9|2427.9|2431.8|2427.8|2431.9|2427.9|2431.8|2427.8|16
1655480590000|2022-06-17 15:43:10|||||||||1
1655480600000|2022-06-17 15:43:20|||||||||7
1655480610000|2022-06-17 15:43:30|||||||||3
1655480620000|2022-06-17 15:43:40|2431.9|2427.9|2431.8|2427.8|2431.9|2427.9|2431.8|2427.8|6
1655480630000|2022-06-17 15:43:50|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|9
1655480640000|2022-06-17 15:44:00|2431.8|2427.8|2431.9|2427.9|2431.9|2427.9|2431.8|2427.8|26
1655480650000|2022-06-17 15:44:10|||||||||25
1655480660000|2022-06-17 15:44:20|||||||||7
1655480670000|2022-06-17 15:44:30|2431.8|2427.8|2433.8|2429.8|2433.8|2429.8|2431.8|2427.8|46
1655480690000|2022-06-17 15:44:50|||||||||8
1655480700000|2022-06-17 15:45:00|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|14
1655480710000|2022-06-17 15:45:10|2433.3|2429.3|2433.8|2429.8|2433.8|2429.8|2433.3|2429.3|9
1655480720000|2022-06-17 15:45:20|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|60
1655480730000|2022-06-17 15:45:30|||||||||4
1655480740000|2022-06-17 15:45:40|||||||||7
1655480750000|2022-06-17 15:45:50|||||||||11
1655480760000|2022-06-17 15:46:00|||||||||3
1655480770000|2022-06-17 15:46:10|||||||||10
1655480780000|2022-06-17 15:46:20|2435.8|2431.8|2434.8|2430.8|2435.8|2431.8|2433.8|2429.8|30
1655480790000|2022-06-17 15:46:30|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|15
1655480800000|2022-06-17 15:46:40|||||||||49
1655480810000|2022-06-17 15:46:50|||||||||42
1655480820000|2022-06-17 15:47:00|2436.3|2432.3|2435.8|2431.8|2436.3|2432.3|2435.8|2431.8|16
1655480830000|2022-06-17 15:47:10|2436.8|2432.8|2436.8|2432.8|2437.8|2433.8|2436.8|2432.8|40
1655480840000|2022-06-17 15:47:20|2437.3|2433.3|2436.8|2432.8|2437.3|2433.3|2436.8|2432.8|34
1655480850000|2022-06-17 15:47:30|||||||||99
1655480860000|2022-06-17 15:47:40|||||||||42
1655480870000|2022-06-17 15:47:50|2438.8|2434.8|2437.8|2433.8|2438.8|2434.8|2437.8|2433.8|102
1655480880000|2022-06-17 15:48:00|2436.8|2432.8|2435.8|2431.8|2437.8|2433.8|2435.8|2431.8|356
1655480890000|2022-06-17 15:48:10|||||||||30
1655480900000|2022-06-17 15:48:20|2434.8|2430.8|2435.8|2431.8|2435.8|2431.8|2434.8|2430.8|103
1655480910000|2022-06-17 15:48:30|||||||||90
1655480920000|2022-06-17 15:48:40|2434.8|2430.8|2435.8|2431.8|2435.8|2431.8|2434.8|2430.8|89
1655480930000|2022-06-17 15:48:50|2434.8|2430.8|2431.8|2427.8|2434.8|2430.8|2431.8|2427.8|269
1655480940000|2022-06-17 15:49:00|2430.8|2426.8|2432.8|2428.8|2432.8|2428.8|2430.8|2426.8|104
1655480950000|2022-06-17 15:49:10|2433.8|2429.8|2432.8|2428.8|2433.8|2429.8|2432.8|2428.8|61
1655480960000|2022-06-17 15:49:20|2433.8|2429.8|2432.8|2428.8|2433.8|2429.8|2432.3|2428.3|67
1655480970000|2022-06-17 15:49:30|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|66
1655480980000|2022-06-17 15:49:40|2432.8|2428.8|2433.8|2429.8|2433.8|2429.8|2432.8|2428.8|212
1655480990000|2022-06-17 15:49:50|2434.8|2430.8|2432.8|2428.8|2434.8|2430.8|2432.8|2428.8|173
1655481000000|2022-06-17 15:50:00|2433.3|2429.3|2433.3|2429.3|2433.8|2429.8|2432.3|2428.3|174
1655481010000|2022-06-17 15:50:10|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|5
1655481020000|2022-06-17 15:50:20|2432.9|2428.9|2432.8|2428.8|2433.3|2429.3|2432.8|2428.8|24
1655481030000|2022-06-17 15:50:30|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.4|2429.4|28
1655481040000|2022-06-17 15:50:40|2433.3|2429.3|2432.9|2428.9|2433.3|2429.3|2432.9|2428.9|3
1655481060000|2022-06-17 15:51:00|2432.8|2428.8|2432.9|2428.9|2432.9|2428.9|2432.8|2428.8|23
1655481070000|2022-06-17 15:51:10|2433.3|2429.3|2433.4|2429.4|2433.4|2429.4|2433.3|2429.3|61
1655481080000|2022-06-17 15:51:20|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|21
1655481090000|2022-06-17 15:51:30|||||||||8
1655481100000|2022-06-17 15:51:40|2431.9|2427.9|2431.8|2427.8|2432.3|2428.3|2431.8|2427.8|6
1655481110000|2022-06-17 15:51:50|||||||||4
1655481120000|2022-06-17 15:52:00|2431.9|2427.9|2431.9|2427.9|2432.4|2428.4|2431.9|2427.9|15
1655481130000|2022-06-17 15:52:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1655481150000|2022-06-17 15:52:30|||||||||1
1655481160000|2022-06-17 15:52:40|||||||||1
1655481170000|2022-06-17 15:52:50|2431.9|2427.9|2432.8|2428.8|2432.8|2428.8|2431.9|2427.9|1
1655481180000|2022-06-17 15:53:00|||||||||4
1655481190000|2022-06-17 15:53:10|||||||||4
1655481200000|2022-06-17 15:53:20|||||||||3
1655481210000|2022-06-17 15:53:30|2433.3|2429.3|2432.8|2428.8|2433.3|2429.3|2432.8|2428.8|2
1655481220000|2022-06-17 15:53:40|||||||||3
1655481230000|2022-06-17 15:53:50|||||||||3
1655481240000|2022-06-17 15:54:00|||||||||3
1655481250000|2022-06-17 15:54:10|||||||||6
1655481260000|2022-06-17 15:54:20|2432.9|2428.9|2432.8|2428.8|2432.9|2428.9|2432.8|2428.8|17
1655481270000|2022-06-17 15:54:30|2433.3|2429.3|2432.8|2428.8|2433.3|2429.3|2432.8|2428.8|14
1655481280000|2022-06-17 15:54:40|2431.9|2427.9|2431.8|2427.8|2431.9|2427.9|2431.8|2427.8|27
1655481300000|2022-06-17 15:55:00|2430.9|2426.9|2431.8|2427.8|2431.8|2427.8|2430.8|2426.8|45
1655481310000|2022-06-17 15:55:10|||||||||12
1655481330000|2022-06-17 15:55:30|||||||||1
1655481350000|2022-06-17 15:55:50|||||||||1
1655481360000|2022-06-17 15:56:00|||||||||1
1655481370000|2022-06-17 15:56:10|||||||||4
1655481380000|2022-06-17 15:56:20|||||||||1
1655481390000|2022-06-17 15:56:30|||||||||2
1655481400000|2022-06-17 15:56:40|||||||||2
1655481410000|2022-06-17 15:56:50|||||||||4
1655481420000|2022-06-17 15:57:00|||||||||2
1655481430000|2022-06-17 15:57:10|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.4|2428.4|4
1655481440000|2022-06-17 15:57:20|2432.9|2428.9|2432.8|2428.8|2432.9|2428.9|2432.8|2428.8|3
1655481450000|2022-06-17 15:57:30|||||||||3
1655481460000|2022-06-17 15:57:40|||||||||1
1655481470000|2022-06-17 15:57:50|||||||||3
1655481480000|2022-06-17 15:58:00|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2
1655481500000|2022-06-17 15:58:20|||||||||2
1655481510000|2022-06-17 15:58:30|||||||||3
1655481520000|2022-06-17 15:58:40|||||||||1
1655481540000|2022-06-17 15:59:00|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|6
1655481550000|2022-06-17 15:59:10|||||||||3
1655481560000|2022-06-17 15:59:20|||||||||4
1655481570000|2022-06-17 15:59:30|||||||||1
1655481580000|2022-06-17 15:59:40|||||||||1
1655481590000|2022-06-17 15:59:50|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|5
1655481620000|2022-06-17 16:00:20|||||||||2
1655481630000|2022-06-17 16:00:30|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2
1655481640000|2022-06-17 16:00:40|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2
1655481650000|2022-06-17 16:00:50|||||||||2
1655481670000|2022-06-17 16:01:10|||||||||1
1655481690000|2022-06-17 16:01:30|||||||||1
1655481700000|2022-06-17 16:01:40|2430.9|2426.9|2430.8|2426.8|2430.9|2426.9|2430.8|2426.8|3
1655481710000|2022-06-17 16:01:50|2430.9|2426.9|2431.4|2427.4|2431.8|2427.8|2430.9|2426.9|2
1655481720000|2022-06-17 16:02:00|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1655481730000|2022-06-17 16:02:10|||||||||1
1655481750000|2022-06-17 16:02:30|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2
1655481760000|2022-06-17 16:02:40|||||||||2
1655481770000|2022-06-17 16:02:50|2430.9|2426.9|2431.4|2427.4|2431.9|2427.9|2430.9|2426.9|5
1655481780000|2022-06-17 16:03:00|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|1
1655481790000|2022-06-17 16:03:10|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|18
1655481810000|2022-06-17 16:03:30|||||||||3
1655481830000|2022-06-17 16:03:50|||||||||2
1655481840000|2022-06-17 16:04:00|||||||||2
1655481860000|2022-06-17 16:04:20|2430.9|2426.9|2431.3|2427.3|2431.3|2427.3|2430.9|2426.9|2
1655481870000|2022-06-17 16:04:30|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|0
1655481880000|2022-06-17 16:04:40|||||||||1
1655481890000|2022-06-17 16:04:50|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2
1655481900000|2022-06-17 16:05:00|||||||||3
1655481910000|2022-06-17 16:05:10|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|3
1655481930000|2022-06-17 16:05:30|||||||||1
1655481940000|2022-06-17 16:05:40|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1655481950000|2022-06-17 16:05:50|||||||||2
1655481960000|2022-06-17 16:06:00|||||||||7
1655481970000|2022-06-17 16:06:10|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|8
1655482000000|2022-06-17 16:06:40|||||||||1
1655482020000|2022-06-17 16:07:00|||||||||1
1655482030000|2022-06-17 16:07:10|||||||||1
1655482060000|2022-06-17 16:07:40|||||||||5
1655482080000|2022-06-17 16:08:00|||||||||4
1655482090000|2022-06-17 16:08:10|||||||||5
1655482100000|2022-06-17 16:08:20|||||||||17
1655482120000|2022-06-17 16:08:40|||||||||2
1655482130000|2022-06-17 16:08:50|||||||||2
1655482140000|2022-06-17 16:09:00|||||||||2
1655482150000|2022-06-17 16:09:10|||||||||1
1655482160000|2022-06-17 16:09:20|||||||||15
1655482170000|2022-06-17 16:09:30|||||||||4
1655482180000|2022-06-17 16:09:40|||||||||1
1655482190000|2022-06-17 16:09:50|||||||||3
1655482210000|2022-06-17 16:10:10|2432.9|2428.9|2432.9|2428.9|2433.9|2429.9|2432.9|2428.9|20
1655482230000|2022-06-17 16:10:30|||||||||1
1655482240000|2022-06-17 16:10:40|||||||||1
1655482250000|2022-06-17 16:10:50|||||||||2
1655482260000|2022-06-17 16:11:00|||||||||3
1655482270000|2022-06-17 16:11:10|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|6
1655482280000|2022-06-17 16:11:20|||||||||1
1655482290000|2022-06-17 16:11:30|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|4
1655482300000|2022-06-17 16:11:40|||||||||2
1655482310000|2022-06-17 16:11:50|||||||||2
1655482340000|2022-06-17 16:12:20|||||||||5
1655482350000|2022-06-17 16:12:30|||||||||1
1655482360000|2022-06-17 16:12:40|||||||||1
1655482370000|2022-06-17 16:12:50|||||||||4
1655482380000|2022-06-17 16:13:00|||||||||26
1655482400000|2022-06-17 16:13:20|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|7
1655482410000|2022-06-17 16:13:30|2437.9|2433.9|2438.9|2434.9|2438.9|2434.9|2437.9|2433.9|17
1655482420000|2022-06-17 16:13:40|||||||||2
1655482430000|2022-06-17 16:13:50|||||||||2
1655482440000|2022-06-17 16:14:00|2438.8|2434.8|2437.9|2433.9|2438.8|2434.8|2437.9|2433.9|52
1655482450000|2022-06-17 16:14:10|2438.4|2434.4|2438.9|2434.9|2438.9|2434.9|2438.4|2434.4|5
1655482460000|2022-06-17 16:14:20|||||||||8
1655482470000|2022-06-17 16:14:30|||||||||3
1655482490000|2022-06-17 16:14:50|||||||||2
1655482500000|2022-06-17 16:15:00|||||||||2
1655482520000|2022-06-17 16:15:20|||||||||1
1655482530000|2022-06-17 16:15:30|||||||||1
1655482540000|2022-06-17 16:15:40|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2
1655482550000|2022-06-17 16:15:50|2436.4|2432.4|2436.9|2432.9|2436.9|2432.9|2436.4|2432.4|1
1655482560000|2022-06-17 16:16:00|||||||||1
1655482570000|2022-06-17 16:16:10|||||||||3
1655482590000|2022-06-17 16:16:30|||||||||1
1655482600000|2022-06-17 16:16:40|2437.9|2433.9|2437.4|2433.4|2437.9|2433.9|2437.4|2433.4|13
1655482610000|2022-06-17 16:16:50|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2
1655482620000|2022-06-17 16:17:00|||||||||3
1655482630000|2022-06-17 16:17:10|||||||||1
1655482650000|2022-06-17 16:17:30|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2
1655482660000|2022-06-17 16:17:40|||||||||1
1655482670000|2022-06-17 16:17:50|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.4|2433.4|2
1655482680000|2022-06-17 16:18:00|2438.9|2434.9|2438.4|2434.4|2438.9|2434.9|2438.4|2434.4|11
1655482690000|2022-06-17 16:18:10|||||||||1
1655482700000|2022-06-17 16:18:20|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1655482710000|2022-06-17 16:18:30|||||||||1
1655482720000|2022-06-17 16:18:40|||||||||13
1655482740000|2022-06-17 16:19:00|||||||||2
1655482750000|2022-06-17 16:19:10|||||||||2
1655482760000|2022-06-17 16:19:20|||||||||2
1655482770000|2022-06-17 16:19:30|2438.9|2434.9|2438.4|2434.4|2438.9|2434.9|2438.4|2434.4|12
1655482780000|2022-06-17 16:19:40|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|7
1655482790000|2022-06-17 16:19:50|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|4
1655482800000|2022-06-17 16:20:00|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|4
1655482810000|2022-06-17 16:20:10|||||||||4
1655482830000|2022-06-17 16:20:30|||||||||4
1655482840000|2022-06-17 16:20:40|||||||||1
1655482850000|2022-06-17 16:20:50|||||||||2
1655482860000|2022-06-17 16:21:00|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|6
1655482870000|2022-06-17 16:21:10|||||||||1
1655482880000|2022-06-17 16:21:20|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|4
1655482890000|2022-06-17 16:21:30|||||||||1
1655482900000|2022-06-17 16:21:40|||||||||1
1655482910000|2022-06-17 16:21:50|||||||||2
1655482920000|2022-06-17 16:22:00|||||||||2
1655482940000|2022-06-17 16:22:20|||||||||5
1655482950000|2022-06-17 16:22:30|||||||||1
1655482960000|2022-06-17 16:22:40|||||||||2
1655482980000|2022-06-17 16:23:00|||||||||3
1655482990000|2022-06-17 16:23:10|||||||||4
1655483000000|2022-06-17 16:23:20|||||||||2
1655483010000|2022-06-17 16:23:30|||||||||9
1655483020000|2022-06-17 16:23:40|||||||||2
1655483030000|2022-06-17 16:23:50|||||||||2
1655483040000|2022-06-17 16:24:00|||||||||2
1655483050000|2022-06-17 16:24:10|||||||||4
1655483060000|2022-06-17 16:24:20|||||||||5
1655483080000|2022-06-17 16:24:40|||||||||12
1655483090000|2022-06-17 16:24:50|||||||||4
1655483100000|2022-06-17 16:25:00|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2
1655483110000|2022-06-17 16:25:10|||||||||2
1655483120000|2022-06-17 16:25:20|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2440.9|2436.9|17
1655483130000|2022-06-17 16:25:30|2442.4|2438.4|2442.9|2438.9|2442.9|2438.9|2441.9|2437.9|13
1655483140000|2022-06-17 16:25:40|||||||||1
1655483150000|2022-06-17 16:25:50|2443.9|2439.9|2444.4|2440.4|2444.4|2440.4|2443.9|2439.9|43
1655483160000|2022-06-17 16:26:00|2443.9|2439.9|2444.4|2440.4|2444.9|2440.9|2443.9|2439.9|4
1655483170000|2022-06-17 16:26:10|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|11
1655483180000|2022-06-17 16:26:20|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2
1655483190000|2022-06-17 16:26:30|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2442.9|2438.9|9
1655483200000|2022-06-17 16:26:40|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|4
1655483210000|2022-06-17 16:26:50|||||||||1
1655483220000|2022-06-17 16:27:00|||||||||21
1655483230000|2022-06-17 16:27:10|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|3
1655483240000|2022-06-17 16:27:20|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|5
1655483250000|2022-06-17 16:27:30|||||||||1
1655483260000|2022-06-17 16:27:40|||||||||8
1655483270000|2022-06-17 16:27:50|2445.4|2441.4|2444.9|2440.9|2445.4|2441.4|2444.9|2440.9|7
1655483280000|2022-06-17 16:28:00|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|3
1655483300000|2022-06-17 16:28:20|||||||||3
1655483310000|2022-06-17 16:28:30|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|10
1655483320000|2022-06-17 16:28:40|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|8
1655483330000|2022-06-17 16:28:50|||||||||1
1655483340000|2022-06-17 16:29:00|2444.9|2440.9|2445.4|2441.4|2445.4|2441.4|2444.9|2440.9|1
1655483350000|2022-06-17 16:29:10|||||||||1
1655483360000|2022-06-17 16:29:20|||||||||5
1655483370000|2022-06-17 16:29:30|2445.9|2441.9|2445.4|2441.4|2445.9|2441.9|2445.4|2441.4|4
1655483380000|2022-06-17 16:29:40|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|1
1655483390000|2022-06-17 16:29:50|2444.4|2440.4|2443.9|2439.9|2444.4|2440.4|2443.9|2439.9|15
1655483410000|2022-06-17 16:30:10|||||||||2
1655483420000|2022-06-17 16:30:20|||||||||1
1655483430000|2022-06-17 16:30:30|||||||||1
1655483440000|2022-06-17 16:30:40|||||||||1
1655483450000|2022-06-17 16:30:50|||||||||3
1655483460000|2022-06-17 16:31:00|||||||||2
1655483470000|2022-06-17 16:31:10|||||||||1
1655483480000|2022-06-17 16:31:20|||||||||3
1655483500000|2022-06-17 16:31:40|||||||||4
1655483510000|2022-06-17 16:31:50|||||||||2
1655483520000|2022-06-17 16:32:00|||||||||1
1655483530000|2022-06-17 16:32:10|||||||||1
1655483540000|2022-06-17 16:32:20|||||||||4
1655483550000|2022-06-17 16:32:30|||||||||3
1655483560000|2022-06-17 16:32:40|||||||||1
1655483570000|2022-06-17 16:32:50|||||||||2
1655483580000|2022-06-17 16:33:00|||||||||3
1655483590000|2022-06-17 16:33:10|||||||||1
1655483610000|2022-06-17 16:33:30|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|8
1655483620000|2022-06-17 16:33:40|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|7
1655483630000|2022-06-17 16:33:50|||||||||2
1655483640000|2022-06-17 16:34:00|||||||||1
1655483660000|2022-06-17 16:34:20|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2
1655483670000|2022-06-17 16:34:30|||||||||2
1655483680000|2022-06-17 16:34:40|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|3
1655483690000|2022-06-17 16:34:50|||||||||1
1655483700000|2022-06-17 16:35:00|||||||||1
1655483720000|2022-06-17 16:35:20|||||||||2
1655483740000|2022-06-17 16:35:40|||||||||14
1655483750000|2022-06-17 16:35:50|||||||||5
1655483760000|2022-06-17 16:36:00|||||||||1
1655483780000|2022-06-17 16:36:20|||||||||2
1655483790000|2022-06-17 16:36:30|||||||||1
1655483800000|2022-06-17 16:36:40|||||||||3
1655483810000|2022-06-17 16:36:50|||||||||1
1655483820000|2022-06-17 16:37:00|||||||||2
1655483830000|2022-06-17 16:37:10|||||||||6
1655483840000|2022-06-17 16:37:20|||||||||1
1655483860000|2022-06-17 16:37:40|||||||||5
1655483870000|2022-06-17 16:37:50|||||||||2
1655483880000|2022-06-17 16:38:00|||||||||1
1655483890000|2022-06-17 16:38:10|||||||||4
1655483900000|2022-06-17 16:38:20|2440.9|2436.9|2441.4|2437.4|2441.4|2437.4|2440.9|2436.9|4
1655483920000|2022-06-17 16:38:40|||||||||1
1655483930000|2022-06-17 16:38:50|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|8
1655483940000|2022-06-17 16:39:00|||||||||2
1655483950000|2022-06-17 16:39:10|||||||||5
1655483970000|2022-06-17 16:39:30|||||||||2
1655483990000|2022-06-17 16:39:50|||||||||3
1655484000000|2022-06-17 16:40:00|||||||||2
1655484010000|2022-06-17 16:40:10|2440.9|2436.9|2441.9|2437.9|2441.9|2437.9|2440.9|2436.9|6
1655484030000|2022-06-17 16:40:30|||||||||2
1655484050000|2022-06-17 16:40:50|||||||||5
1655484060000|2022-06-17 16:41:00|||||||||13
1655484070000|2022-06-17 16:41:10|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|9
1655484080000|2022-06-17 16:41:20|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|3
1655484090000|2022-06-17 16:41:30|||||||||1
1655484110000|2022-06-17 16:41:50|||||||||2
1655484120000|2022-06-17 16:42:00|2443.9|2439.9|2443.4|2439.4|2443.9|2439.9|2443.4|2439.4|4
1655484130000|2022-06-17 16:42:10|2442.9|2438.9|2442.4|2438.4|2442.9|2438.9|2441.9|2437.9|38
1655484140000|2022-06-17 16:42:20|||||||||19
1655484150000|2022-06-17 16:42:30|||||||||3
1655484160000|2022-06-17 16:42:40|||||||||1
1655484170000|2022-06-17 16:42:50|||||||||1
1655484180000|2022-06-17 16:43:00|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2
1655484200000|2022-06-17 16:43:20|||||||||2
1655484210000|2022-06-17 16:43:30|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|0
1655484220000|2022-06-17 16:43:40|||||||||1
1655484230000|2022-06-17 16:43:50|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|4
1655484240000|2022-06-17 16:44:00|||||||||8
1655484260000|2022-06-17 16:44:20|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|6
1655484270000|2022-06-17 16:44:30|2441.9|2437.9|2442.4|2438.4|2442.4|2438.4|2441.9|2437.9|1
1655484280000|2022-06-17 16:44:40|||||||||2
1655484290000|2022-06-17 16:44:50|||||||||4
1655484300000|2022-06-17 16:45:00|||||||||4
1655484310000|2022-06-17 16:45:10|2442.9|2438.9|2443.4|2439.4|2443.4|2439.4|2442.9|2438.9|2
1655484320000|2022-06-17 16:45:20|||||||||1
1655484330000|2022-06-17 16:45:30|||||||||1
1655484340000|2022-06-17 16:45:40|2444.4|2440.4|2445.4|2441.4|2445.4|2441.4|2444.4|2440.4|20
1655484350000|2022-06-17 16:45:50|2445.9|2441.9|2445.4|2441.4|2445.9|2441.9|2445.4|2441.4|14
1655484360000|2022-06-17 16:46:00|||||||||2
1655484370000|2022-06-17 16:46:10|||||||||9
1655484390000|2022-06-17 16:46:30|||||||||1
1655484400000|2022-06-17 16:46:40|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2
1655484410000|2022-06-17 16:46:50|||||||||21
1655484430000|2022-06-17 16:47:10|||||||||3
1655484440000|2022-06-17 16:47:20|||||||||1
1655484450000|2022-06-17 16:47:30|||||||||2
1655484470000|2022-06-17 16:47:50|||||||||4
1655484480000|2022-06-17 16:48:00|||||||||2
1655484490000|2022-06-17 16:48:10|2445.4|2441.4|2445.9|2441.9|2445.9|2441.9|2445.4|2441.4|4
1655484500000|2022-06-17 16:48:20|||||||||7
1655484520000|2022-06-17 16:48:40|||||||||3
1655484530000|2022-06-17 16:48:50|||||||||1
1655484540000|2022-06-17 16:49:00|||||||||1
1655484550000|2022-06-17 16:49:10|||||||||2
1655484560000|2022-06-17 16:49:20|||||||||4
1655484570000|2022-06-17 16:49:30|||||||||2
1655484590000|2022-06-17 16:49:50|||||||||8
1655484600000|2022-06-17 16:50:00|||||||||5
1655484610000|2022-06-17 16:50:10|||||||||3
1655484620000|2022-06-17 16:50:20|||||||||1
1655484640000|2022-06-17 16:50:40|||||||||2
1655484650000|2022-06-17 16:50:50|||||||||7
1655484660000|2022-06-17 16:51:00|||||||||9
1655484680000|2022-06-17 16:51:20|||||||||1
1655484690000|2022-06-17 16:51:30|||||||||1
1655484700000|2022-06-17 16:51:40|||||||||2
1655484710000|2022-06-17 16:51:50|||||||||14
1655484720000|2022-06-17 16:52:00|||||||||5
1655484730000|2022-06-17 16:52:10|||||||||3
1655484740000|2022-06-17 16:52:20|||||||||1
1655484750000|2022-06-17 16:52:30|||||||||1
1655484760000|2022-06-17 16:52:40|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|6
1655484770000|2022-06-17 16:52:50|||||||||3
1655484780000|2022-06-17 16:53:00|||||||||1
1655484790000|2022-06-17 16:53:10|||||||||3
1655484800000|2022-06-17 16:53:20|||||||||3
1655484810000|2022-06-17 16:53:30|||||||||1
1655484820000|2022-06-17 16:53:40|||||||||1
1655484830000|2022-06-17 16:53:50|||||||||1
1655484840000|2022-06-17 16:54:00|||||||||8
1655484850000|2022-06-17 16:54:10|||||||||3
1655484860000|2022-06-17 16:54:20|||||||||2
1655484870000|2022-06-17 16:54:30|||||||||2
1655484880000|2022-06-17 16:54:40|||||||||2
1655484890000|2022-06-17 16:54:50|||||||||3
1655484900000|2022-06-17 16:55:00|||||||||24
1655484910000|2022-06-17 16:55:10|||||||||1
1655484920000|2022-06-17 16:55:20|||||||||17
1655484930000|2022-06-17 16:55:30|||||||||4
1655484940000|2022-06-17 16:55:40|2444.4|2440.4|2442.9|2438.9|2444.4|2440.4|2442.9|2438.9|45
1655484950000|2022-06-17 16:55:50|||||||||13
1655484960000|2022-06-17 16:56:00|2442.4|2438.4|2443.9|2439.9|2443.9|2439.9|2442.4|2438.4|27
1655484970000|2022-06-17 16:56:10|||||||||2
1655484980000|2022-06-17 16:56:20|||||||||41
1655484990000|2022-06-17 16:56:30|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|3
1655485000000|2022-06-17 16:56:40|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|4
1655485010000|2022-06-17 16:56:50|2445.9|2441.9|2444.9|2440.9|2445.9|2441.9|2444.9|2440.9|8
1655485020000|2022-06-17 16:57:00|2445.4|2441.4|2444.9|2440.9|2445.4|2441.4|2444.9|2440.9|6
1655485030000|2022-06-17 16:57:10|||||||||5
1655485040000|2022-06-17 16:57:20|||||||||3
1655485050000|2022-06-17 16:57:30|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|3
1655485060000|2022-06-17 16:57:40|||||||||1
1655485070000|2022-06-17 16:57:50|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|6
1655485080000|2022-06-17 16:58:00|||||||||2
1655485100000|2022-06-17 16:58:20|||||||||3
1655485120000|2022-06-17 16:58:40|||||||||4
1655485130000|2022-06-17 16:58:50|||||||||2
1655485140000|2022-06-17 16:59:00|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|10
1655485160000|2022-06-17 16:59:20|||||||||2
1655485170000|2022-06-17 16:59:30|2444.9|2440.9|2445.4|2441.4|2445.4|2441.4|2444.9|2440.9|47
1655485180000|2022-06-17 16:59:40|||||||||1
1655485190000|2022-06-17 16:59:50|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|1
1655485200000|2022-06-17 17:00:00|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|1
1655485210000|2022-06-17 17:00:10|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|6
1655485220000|2022-06-17 17:00:20|||||||||3
1655485230000|2022-06-17 17:00:30|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2443.9|2439.9|16
1655485240000|2022-06-17 17:00:40|2443.9|2439.9|2444.4|2440.4|2444.4|2440.4|2443.9|2439.9|2
1655485250000|2022-06-17 17:00:50|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|0
1655485260000|2022-06-17 17:01:00|||||||||2
1655485270000|2022-06-17 17:01:10|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|8
1655485280000|2022-06-17 17:01:20|||||||||2
1655485290000|2022-06-17 17:01:30|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|8
1655485300000|2022-06-17 17:01:40|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|0
1655485310000|2022-06-17 17:01:50|||||||||5
1655485320000|2022-06-17 17:02:00|||||||||3
1655485350000|2022-06-17 17:02:30|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|6
1655485360000|2022-06-17 17:02:40|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|1
1655485370000|2022-06-17 17:02:50|||||||||1
1655485390000|2022-06-17 17:03:10|||||||||1
1655485400000|2022-06-17 17:03:20|||||||||2
1655485410000|2022-06-17 17:03:30|||||||||11
1655485420000|2022-06-17 17:03:40|||||||||1
1655485430000|2022-06-17 17:03:50|||||||||2
1655485440000|2022-06-17 17:04:00|||||||||2
1655485450000|2022-06-17 17:04:10|||||||||1
1655485470000|2022-06-17 17:04:30|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|14
1655485490000|2022-06-17 17:04:50|||||||||2
1655485500000|2022-06-17 17:05:00|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|3
1655485510000|2022-06-17 17:05:10|||||||||1
1655485520000|2022-06-17 17:05:20|||||||||1
1655485530000|2022-06-17 17:05:30|||||||||14
1655485550000|2022-06-17 17:05:50|||||||||3
1655485570000|2022-06-17 17:06:10|||||||||2
1655485580000|2022-06-17 17:06:20|||||||||3
1655485590000|2022-06-17 17:06:30|||||||||3
1655485600000|2022-06-17 17:06:40|||||||||8
1655485610000|2022-06-17 17:06:50|||||||||2
1655485620000|2022-06-17 17:07:00|||||||||5
1655485630000|2022-06-17 17:07:10|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2
1655485640000|2022-06-17 17:07:20|2442.4|2438.4|2442.9|2438.9|2442.9|2438.9|2442.4|2438.4|1
1655485650000|2022-06-17 17:07:30|||||||||5
1655485660000|2022-06-17 17:07:40|||||||||1
1655485670000|2022-06-17 17:07:50|||||||||5
1655485680000|2022-06-17 17:08:00|||||||||1
1655485690000|2022-06-17 17:08:10|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|16
1655485710000|2022-06-17 17:08:30|||||||||3
1655485720000|2022-06-17 17:08:40|||||||||4
1655485730000|2022-06-17 17:08:50|||||||||1
1655485740000|2022-06-17 17:09:00|||||||||1
1655485750000|2022-06-17 17:09:10|||||||||1
1655485760000|2022-06-17 17:09:20|||||||||7
1655485770000|2022-06-17 17:09:30|2442.4|2438.4|2442.9|2438.9|2442.9|2438.9|2442.4|2438.4|6
1655485780000|2022-06-17 17:09:40|||||||||1
1655485800000|2022-06-17 17:10:00|2442.4|2438.4|2442.9|2438.9|2442.9|2438.9|2442.4|2438.4|15
1655485810000|2022-06-17 17:10:10|||||||||3
1655485820000|2022-06-17 17:10:20|||||||||1
1655485830000|2022-06-17 17:10:30|2443.9|2439.9|2442.9|2438.9|2443.9|2439.9|2442.9|2438.9|10
1655485840000|2022-06-17 17:10:40|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|10
1655485850000|2022-06-17 17:10:50|||||||||3
1655485860000|2022-06-17 17:11:00|||||||||1
1655485890000|2022-06-17 17:11:30|2440.9|2436.9|2439.4|2435.4|2440.9|2436.9|2439.4|2435.4|44
1655485900000|2022-06-17 17:11:40|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|15
1655485920000|2022-06-17 17:12:00|||||||||1
1655485930000|2022-06-17 17:12:10|||||||||1
1655485940000|2022-06-17 17:12:20|2439.4|2435.4|2438.9|2434.9|2439.4|2435.4|2438.9|2434.9|9
1655485960000|2022-06-17 17:12:40|||||||||1
1655485980000|2022-06-17 17:13:00|||||||||1
1655486010000|2022-06-17 17:13:30|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|11
1655486020000|2022-06-17 17:13:40|||||||||2
1655486030000|2022-06-17 17:13:50|2437.9|2433.9|2437.9|2433.9|2438.4|2434.4|2437.9|2433.9|6
1655486060000|2022-06-17 17:14:20|||||||||1
1655486070000|2022-06-17 17:14:30|2438.9|2434.9|2439.4|2435.4|2439.4|2435.4|2438.9|2434.9|12
1655486110000|2022-06-17 17:15:10|||||||||1
1655486120000|2022-06-17 17:15:20|2439.9|2435.9|2440.4|2436.4|2440.4|2436.4|2439.9|2435.9|2
1655486130000|2022-06-17 17:15:30|2440.9|2436.9|2440.4|2436.4|2440.9|2436.9|2440.4|2436.4|57
1655486140000|2022-06-17 17:15:40|2439.9|2435.9|2440.9|2436.9|2440.9|2436.9|2439.9|2435.9|28
1655486150000|2022-06-17 17:15:50|||||||||1
1655486180000|2022-06-17 17:16:20|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|9
1655486190000|2022-06-17 17:16:30|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|18
1655486200000|2022-06-17 17:16:40|||||||||1
1655486240000|2022-06-17 17:17:20|||||||||1
1655486250000|2022-06-17 17:17:30|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|13
1655486260000|2022-06-17 17:17:40|||||||||1
1655486270000|2022-06-17 17:17:50|||||||||1
1655486280000|2022-06-17 17:18:00|2438.4|2434.4|2438.9|2434.9|2438.9|2434.9|2438.4|2434.4|24
1655486290000|2022-06-17 17:18:10|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|4
1655486300000|2022-06-17 17:18:20|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1655486330000|2022-06-17 17:18:50|||||||||1
1655486340000|2022-06-17 17:19:00|||||||||5
1655486360000|2022-06-17 17:19:20|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|5
1655486370000|2022-06-17 17:19:30|||||||||14
1655486380000|2022-06-17 17:19:40|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1655486390000|2022-06-17 17:19:50|||||||||2
1655486400000|2022-06-17 17:20:00|||||||||1
1655486410000|2022-06-17 17:20:10|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|4
1655486420000|2022-06-17 17:20:20|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|18
1655486430000|2022-06-17 17:20:30|||||||||2
1655486440000|2022-06-17 17:20:40|2440.4|2436.4|2440.9|2436.9|2440.9|2436.9|2440.4|2436.4|7
1655486450000|2022-06-17 17:20:50|2441.4|2437.4|2441.9|2437.9|2441.9|2437.9|2440.9|2436.9|2
1655486460000|2022-06-17 17:21:00|||||||||21
1655486470000|2022-06-17 17:21:10|||||||||3
1655486480000|2022-06-17 17:21:20|||||||||2
1655486490000|2022-06-17 17:21:30|||||||||1
1655486500000|2022-06-17 17:21:40|||||||||1
1655486510000|2022-06-17 17:21:50|||||||||2
1655486520000|2022-06-17 17:22:00|||||||||3
1655486530000|2022-06-17 17:22:10|2441.4|2437.4|2440.9|2436.9|2441.9|2437.9|2440.9|2436.9|5
1655486540000|2022-06-17 17:22:20|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|40
1655486550000|2022-06-17 17:22:30|||||||||3
1655486580000|2022-06-17 17:23:00|||||||||3
1655486590000|2022-06-17 17:23:10|||||||||9
1655486600000|2022-06-17 17:23:20|||||||||1
1655486610000|2022-06-17 17:23:30|||||||||3
1655486620000|2022-06-17 17:23:40|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|1
1655486630000|2022-06-17 17:23:50|||||||||5
1655486640000|2022-06-17 17:24:00|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|1
1655486650000|2022-06-17 17:24:10|2441.4|2437.4|2440.4|2436.4|2441.9|2437.9|2440.4|2436.4|31
1655486660000|2022-06-17 17:24:20|2439.9|2435.9|2440.9|2436.9|2440.9|2436.9|2439.9|2435.9|1
1655486670000|2022-06-17 17:24:30|2440.4|2436.4|2439.9|2435.9|2440.9|2436.9|2439.9|2435.9|20
1655486680000|2022-06-17 17:24:40|||||||||3
1655486690000|2022-06-17 17:24:50|||||||||38
1655486700000|2022-06-17 17:25:00|||||||||6
1655486710000|2022-06-17 17:25:10|||||||||2
1655486720000|2022-06-17 17:25:20|||||||||2
1655486730000|2022-06-17 17:25:30|||||||||4
1655486740000|2022-06-17 17:25:40|2439.4|2435.4|2438.9|2434.9|2439.4|2435.4|2438.9|2434.9|23
1655486750000|2022-06-17 17:25:50|||||||||2
1655486760000|2022-06-17 17:26:00|||||||||2
1655486770000|2022-06-17 17:26:10|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|16
1655486780000|2022-06-17 17:26:20|||||||||2
1655486790000|2022-06-17 17:26:30|2438.4|2434.4|2439.4|2435.4|2439.4|2435.4|2438.4|2434.4|12
1655486800000|2022-06-17 17:26:40|||||||||6
1655486810000|2022-06-17 17:26:50|2439.9|2435.9|2440.9|2436.9|2440.9|2436.9|2439.9|2435.9|11
1655486820000|2022-06-17 17:27:00|2441.4|2437.4|2441.9|2437.9|2441.9|2437.9|2441.4|2437.4|11
1655486830000|2022-06-17 17:27:10|2442.9|2438.9|2443.9|2439.9|2443.9|2439.9|2442.9|2438.9|14
1655486840000|2022-06-17 17:27:20|||||||||7
1655486850000|2022-06-17 17:27:30|2444.4|2440.4|2444.9|2440.9|2444.9|2440.9|2444.4|2440.4|60
1655486860000|2022-06-17 17:27:40|||||||||1
1655486870000|2022-06-17 17:27:50|||||||||3
1655486890000|2022-06-17 17:28:10|||||||||2
1655486900000|2022-06-17 17:28:20|||||||||3
1655486910000|2022-06-17 17:28:30|||||||||23
1655486920000|2022-06-17 17:28:40|2445.4|2441.4|2445.9|2441.9|2445.9|2441.9|2445.4|2441.4|6
1655486930000|2022-06-17 17:28:50|||||||||14
1655486940000|2022-06-17 17:29:00|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|17
1655486950000|2022-06-17 17:29:10|||||||||3
1655486960000|2022-06-17 17:29:20|||||||||1
1655486970000|2022-06-17 17:29:30|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|54
1655486980000|2022-06-17 17:29:40|2444.9|2440.9|2444.4|2440.4|2444.9|2440.9|2444.4|2440.4|3
1655486990000|2022-06-17 17:29:50|2443.9|2439.9|2443.4|2439.4|2443.9|2439.9|2443.4|2439.4|24
1655801100000|2022-06-21 08:45:00|2461.6|2457.6|2460.6|2456.6|2461.6|2457.6|2460.6|2456.6|4
1655801110000|2022-06-21 08:45:10|2461.6|2457.6|2462.6|2458.6|2462.6|2458.6|2461.6|2457.6|16
1655801120000|2022-06-21 08:45:20|2463.1|2459.1|2464.6|2460.6|2464.6|2460.6|2463.1|2459.1|31
1655801130000|2022-06-21 08:45:30|2464.5|2460.5|2464.6|2460.6|2465.1|2461.1|2464.5|2460.5|7
1655801140000|2022-06-21 08:45:40|2465.6|2461.6|2465.6|2461.6|2466.1|2462.1|2465.6|2461.6|9
1655801150000|2022-06-21 08:45:50|2466.1|2462.1|2464|2460|2466.1|2462.1|2464|2460|20
1655801160000|2022-06-21 08:46:00|2464.1|2460.1|2465.6|2461.6|2465.6|2461.6|2464.1|2460.1|25
1655801170000|2022-06-21 08:46:10|2465.5|2461.5|2464.6|2460.6|2465.5|2461.5|2464.6|2460.6|15
1655801180000|2022-06-21 08:46:20|2465.1|2461.1|2466.6|2462.6|2466.6|2462.6|2464.6|2460.6|38
1655801190000|2022-06-21 08:46:30|2467.1|2463.1|2467.5|2463.5|2467.5|2463.5|2466.6|2462.6|23
1655801200000|2022-06-21 08:46:40|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|17
1655801210000|2022-06-21 08:46:50|2468|2464|2467.6|2463.6|2469|2465|2467.5|2463.5|8
1655801220000|2022-06-21 08:47:00|2467.5|2463.5|2467|2463|2468|2464|2466.6|2462.6|7
1655801230000|2022-06-21 08:47:10|2466.6|2462.6|2468.5|2464.5|2468.5|2464.5|2466.6|2462.6|47
1655801250000|2022-06-21 08:47:30|2469.5|2465.5|2468.5|2464.5|2469.5|2465.5|2468.5|2464.5|46
1655801260000|2022-06-21 08:47:40|2469.5|2465.5|2468.5|2464.5|2469.5|2465.5|2468.5|2464.5|85
1655801270000|2022-06-21 08:47:50|2469|2465|2468.5|2464.5|2469|2465|2468.5|2464.5|18
1655801280000|2022-06-21 08:48:00|2469|2465|2468.5|2464.5|2469|2465|2468.5|2464.5|37
1655801290000|2022-06-21 08:48:10|2469|2465|2468.6|2464.6|2469|2465|2468.5|2464.5|24
1655801300000|2022-06-21 08:48:20|2468.5|2464.5|2469.5|2465.5|2469.5|2465.5|2468.5|2464.5|8
1655801310000|2022-06-21 08:48:30|2469.6|2465.6|2469.5|2465.5|2469.6|2465.6|2469|2465|50
1655801320000|2022-06-21 08:48:40|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|26
1655801330000|2022-06-21 08:48:50|||||||||24
1655801340000|2022-06-21 08:49:00|2468.6|2464.6|2468.6|2464.6|2469.1|2465.1|2468.6|2464.6|9
1655801350000|2022-06-21 08:49:10|2469.6|2465.6|2469.1|2465.1|2469.6|2465.6|2469.1|2465.1|4
1655801360000|2022-06-21 08:49:20|2468.6|2464.6|2469.1|2465.1|2469.1|2465.1|2468.6|2464.6|3
1655801370000|2022-06-21 08:49:30|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|33
1655801380000|2022-06-21 08:49:40|||||||||22
1655801390000|2022-06-21 08:49:50|2468.5|2464.5|2468.6|2464.6|2468.6|2464.6|2468.5|2464.5|21
1655801400000|2022-06-21 08:50:00|2469|2465|2469|2465|2469.1|2465.1|2468.5|2464.5|38
1655801410000|2022-06-21 08:50:10|2468.6|2464.6|2469.5|2465.5|2469.5|2465.5|2468.6|2464.6|12
1655801420000|2022-06-21 08:50:20|2469.6|2465.6|2470.6|2466.6|2471|2467|2469.6|2465.6|24
1655801430000|2022-06-21 08:50:30|2471|2467|2471|2467|2471|2467|2470.6|2466.6|32
1655801440000|2022-06-21 08:50:40|2470.6|2466.6|2473.5|2469.5|2474|2470|2470.6|2466.6|165
1655801450000|2022-06-21 08:50:50|2473|2469|2473.5|2469.5|2473.5|2469.5|2472.6|2468.6|6
1655801460000|2022-06-21 08:51:00|2474.5|2470.5|2474.5|2470.5|2475|2471|2474.5|2470.5|9
1655801470000|2022-06-21 08:51:10|2473.6|2469.6|2473.5|2469.5|2474.5|2470.5|2473.5|2469.5|18
1655801480000|2022-06-21 08:51:20|2473|2469|2473.1|2469.1|2473.1|2469.1|2472.6|2468.6|2
1655801490000|2022-06-21 08:51:30|2473|2469|2472.6|2468.6|2473|2469|2472.6|2468.6|2
1655801500000|2022-06-21 08:51:40|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|0
1655801520000|2022-06-21 08:52:00|||||||||3
1655801530000|2022-06-21 08:52:10|||||||||1
1655801540000|2022-06-21 08:52:20|2472.6|2468.6|2472|2468|2472.6|2468.6|2472|2468|21
1655801550000|2022-06-21 08:52:30|2471.5|2467.5|2471|2467|2471.5|2467.5|2471|2467|5
1655801560000|2022-06-21 08:52:40|2470.6|2466.6|2471|2467|2471.5|2467.5|2470.6|2466.6|3
1655801570000|2022-06-21 08:52:50|2470.6|2466.6|2471|2467|2471.5|2467.5|2470.6|2466.6|8
1655801580000|2022-06-21 08:53:00|2470.5|2466.5|2471|2467|2471.5|2467.5|2470.5|2466.5|16
1655801590000|2022-06-21 08:53:10|2470.5|2466.5|2471|2467|2471|2467|2470.5|2466.5|2
1655801600000|2022-06-21 08:53:20|2470.5|2466.5|2471|2467|2471.5|2467.5|2470.5|2466.5|10
1655801610000|2022-06-21 08:53:30|2470.5|2466.5|2471|2467|2471|2467|2470.5|2466.5|3
1655801620000|2022-06-21 08:53:40|2470.6|2466.6|2471|2467|2471|2467|2470.5|2466.5|6
1655801630000|2022-06-21 08:53:50|2470.5|2466.5|2471.5|2467.5|2471.5|2467.5|2470.5|2466.5|104
1655801640000|2022-06-21 08:54:00|2470.5|2466.5|2470.5|2466.5|2471|2467|2470.5|2466.5|13
1655801650000|2022-06-21 08:54:10|2471|2467|2471|2467|2471|2467|2470.5|2466.5|14
1655801660000|2022-06-21 08:54:20|2470.5|2466.5|2471|2467|2471|2467|2470.5|2466.5|8
1655801670000|2022-06-21 08:54:30|2470.5|2466.5|2471|2467|2471|2467|2470.5|2466.5|1
1655801680000|2022-06-21 08:54:40|2470.5|2466.5|2471|2467|2471|2467|2470.5|2466.5|6
1655801690000|2022-06-21 08:54:50|2470.5|2466.5|2471|2467|2471.4|2467.4|2470.5|2466.5|7
1655801700000|2022-06-21 08:55:00|2471.5|2467.5|2471|2467|2471.5|2467.5|2471|2467|11
1655801710000|2022-06-21 08:55:10|2471.5|2467.5|2471|2467|2471.5|2467.5|2471|2467|3
1655801720000|2022-06-21 08:55:20|2470.5|2466.5|2471|2467|2471|2467|2470.5|2466.5|3
1655801730000|2022-06-21 08:55:30|2470.5|2466.5|2471|2467|2471|2467|2470.5|2466.5|21
1655801740000|2022-06-21 08:55:40|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|0
1655801750000|2022-06-21 08:55:50|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|10
1655801760000|2022-06-21 08:56:00|2469.6|2465.6|2470.5|2466.5|2470.5|2466.5|2469.6|2465.6|8
1655801770000|2022-06-21 08:56:10|2470|2466|2470|2466|2470|2466|2470|2466|16
1655801780000|2022-06-21 08:56:20|2470.5|2466.5|2469.5|2465.5|2470.5|2466.5|2469.5|2465.5|2
1655801790000|2022-06-21 08:56:30|||||||||2
1655801800000|2022-06-21 08:56:40|2470.4|2466.4|2469.5|2465.5|2470.5|2466.5|2469.5|2465.5|6
1655801810000|2022-06-21 08:56:50|||||||||2
1655801820000|2022-06-21 08:57:00|2468.5|2464.5|2469.5|2465.5|2469.5|2465.5|2468.5|2464.5|10
1655801830000|2022-06-21 08:57:10|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|3
1655801840000|2022-06-21 08:57:20|||||||||15
1655801850000|2022-06-21 08:57:30|||||||||13
1655801860000|2022-06-21 08:57:40|||||||||4
1655801870000|2022-06-21 08:57:50|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|13
1655801880000|2022-06-21 08:58:00|2469|2465|2469|2465|2469|2465|2469|2465|6
1655801910000|2022-06-21 08:58:30|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|4
1655801920000|2022-06-21 08:58:40|2470|2466|2469.5|2465.5|2470|2466|2469.5|2465.5|1
1655801940000|2022-06-21 08:59:00|2470|2466|2470|2466|2470|2466|2470|2466|3
1655801950000|2022-06-21 08:59:10|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|1
1655801960000|2022-06-21 08:59:20|2470|2466|2470|2466|2470|2466|2470|2466|12
1655801970000|2022-06-21 08:59:30|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|1
1655801980000|2022-06-21 08:59:40|2470.4|2466.4|2470|2466|2470.4|2466.4|2470|2466|3
1655801990000|2022-06-21 08:59:50|||||||||1
1655802000000|2022-06-21 09:00:00|2469.5|2465.5|2469.5|2465.5|2470.5|2466.5|2469.5|2465.5|5
1655802010000|2022-06-21 09:00:10|2469|2465|2469.5|2465.5|2469.5|2465.5|2468.5|2464.5|27
1655802020000|2022-06-21 09:00:20|2470.5|2466.5|2470|2466|2470.5|2466.5|2470|2466|10
1655802030000|2022-06-21 09:00:30|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|1
1655802040000|2022-06-21 09:00:40|||||||||3
1655802050000|2022-06-21 09:00:50|||||||||1
1655802060000|2022-06-21 09:01:00|2469|2465|2469.5|2465.5|2469.5|2465.5|2468.5|2464.5|4
1655802080000|2022-06-21 09:01:20|||||||||4
1655802090000|2022-06-21 09:01:30|2469|2465|2469|2465|2469|2465|2469|2465|2
1655802100000|2022-06-21 09:01:40|2468.5|2464.5|2468.5|2464.5|2469.5|2465.5|2468.5|2464.5|4
1655802110000|2022-06-21 09:01:50|||||||||9
1655802120000|2022-06-21 09:02:00|2469|2465|2469.5|2465.5|2469.5|2465.5|2469|2465|23
1655802130000|2022-06-21 09:02:10|2469|2465|2469.5|2465.5|2469.5|2465.5|2469|2465|2
1655802140000|2022-06-21 09:02:20|||||||||1
1655802150000|2022-06-21 09:02:30|2469|2465|2469|2465|2469|2465|2469|2465|2
1655802160000|2022-06-21 09:02:40|2468.5|2464.5|2469.5|2465.5|2469.5|2465.5|2468.5|2464.5|3
1655802180000|2022-06-21 09:03:00|||||||||1
1655802190000|2022-06-21 09:03:10|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|4
1655802200000|2022-06-21 09:03:20|||||||||1
1655802220000|2022-06-21 09:03:40|||||||||7
1655802230000|2022-06-21 09:03:50|||||||||13
1655802240000|2022-06-21 09:04:00|||||||||3
1655802250000|2022-06-21 09:04:10|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2
1655802260000|2022-06-21 09:04:20|2468.5|2464.5|2469|2465|2469.5|2465.5|2468.5|2464.5|5
1655802270000|2022-06-21 09:04:30|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|4
1655802280000|2022-06-21 09:04:40|||||||||1
1655802290000|2022-06-21 09:04:50|||||||||13
1655802300000|2022-06-21 09:05:00|||||||||6
1655802320000|2022-06-21 09:05:20|||||||||6
1655802350000|2022-06-21 09:05:50|||||||||1
1655802360000|2022-06-21 09:06:00|2469|2465|2468.5|2464.5|2469|2465|2468.5|2464.5|9
1655802370000|2022-06-21 09:06:10|||||||||1
1655802390000|2022-06-21 09:06:30|||||||||1
1655802410000|2022-06-21 09:06:50|||||||||2
1655802420000|2022-06-21 09:07:00|||||||||1
1655802430000|2022-06-21 09:07:10|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|2469.4|2465.4|4
1655802450000|2022-06-21 09:07:30|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|4
1655802470000|2022-06-21 09:07:50|||||||||1
1655802480000|2022-06-21 09:08:00|||||||||19
1655802490000|2022-06-21 09:08:10|||||||||1
1655802510000|2022-06-21 09:08:30|||||||||1
1655802530000|2022-06-21 09:08:50|||||||||6
1655802540000|2022-06-21 09:09:00|||||||||1
1655802550000|2022-06-21 09:09:10|||||||||1
1655802570000|2022-06-21 09:09:30|||||||||1
1655802580000|2022-06-21 09:09:40|2471|2467|2470.5|2466.5|2471.5|2467.5|2470.5|2466.5|22
1655802590000|2022-06-21 09:09:50|||||||||2
1655802600000|2022-06-21 09:10:00|2471|2467|2471|2467|2471|2467|2471|2467|1
1655802610000|2022-06-21 09:10:10|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|42
1655802640000|2022-06-21 09:10:40|||||||||1
1655802650000|2022-06-21 09:10:50|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|6
1655802660000|2022-06-21 09:11:00|2469|2465|2469.5|2465.5|2469.5|2465.5|2469|2465|10
1655802690000|2022-06-21 09:11:30|2469|2465|2469|2465|2469|2465|2468.5|2464.5|2
1655802700000|2022-06-21 09:11:40|2469.5|2465.5|2468.5|2464.5|2469.5|2465.5|2468.5|2464.5|2
1655802720000|2022-06-21 09:12:00|||||||||10
1655802740000|2022-06-21 09:12:20|||||||||25
1655802750000|2022-06-21 09:12:30|||||||||3
1655802760000|2022-06-21 09:12:40|||||||||2
1655802780000|2022-06-21 09:13:00|||||||||2
1655802820000|2022-06-21 09:13:40|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|5
1655802830000|2022-06-21 09:13:50|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|4
1655802840000|2022-06-21 09:14:00|2467|2463|2467|2463|2467|2463|2467|2463|3
1655802850000|2022-06-21 09:14:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|0
1655802860000|2022-06-21 09:14:20|2466|2462|2464.6|2460.6|2466|2462|2464.6|2460.6|11
1655802870000|2022-06-21 09:14:30|2464.5|2460.5|2465.5|2461.5|2465.5|2461.5|2464.5|2460.5|6
1655802880000|2022-06-21 09:14:40|2465|2461|2464.5|2460.5|2465|2461|2464.5|2460.5|6
1655802890000|2022-06-21 09:14:50|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|1
1655802900000|2022-06-21 09:15:00|||||||||2
1655802910000|2022-06-21 09:15:10|||||||||9
1655802960000|2022-06-21 09:16:00|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|7
1655802990000|2022-06-21 09:16:30|||||||||1
1655803000000|2022-06-21 09:16:40|||||||||1
1655803010000|2022-06-21 09:16:50|||||||||1
1655803020000|2022-06-21 09:17:00|||||||||1
1655803060000|2022-06-21 09:17:40|||||||||1
1655803070000|2022-06-21 09:17:50|||||||||1
1655803080000|2022-06-21 09:18:00|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|12
1655803090000|2022-06-21 09:18:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466|2462|4
1655803100000|2022-06-21 09:18:20|2466|2462|2466|2462|2466|2462|2465.5|2461.5|6
1655803110000|2022-06-21 09:18:30|2466.5|2462.5|2467|2463|2467|2463|2466.5|2462.5|1
1655803120000|2022-06-21 09:18:40|2467.4|2463.4|2467.5|2463.5|2467.5|2463.5|2467.4|2463.4|0
1655803140000|2022-06-21 09:19:00|||||||||1
1655803150000|2022-06-21 09:19:10|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|4
1655803160000|2022-06-21 09:19:20|||||||||2
1655803170000|2022-06-21 09:19:30|||||||||1
1655803190000|2022-06-21 09:19:50|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|1
1655803200000|2022-06-21 09:20:00|||||||||1
1655803240000|2022-06-21 09:20:40|||||||||1
1655803250000|2022-06-21 09:20:50|||||||||1
1655803260000|2022-06-21 09:21:00|||||||||1
1655803280000|2022-06-21 09:21:20|||||||||1
1655803300000|2022-06-21 09:21:40|||||||||133
1655803310000|2022-06-21 09:21:50|||||||||2
1655803320000|2022-06-21 09:22:00|||||||||6
1655803350000|2022-06-21 09:22:30|||||||||120
1655803360000|2022-06-21 09:22:40|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|2
1655803370000|2022-06-21 09:22:50|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|2
1655803380000|2022-06-21 09:23:00|||||||||4
1655803390000|2022-06-21 09:23:10|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|1
1655803400000|2022-06-21 09:23:20|||||||||7
1655803430000|2022-06-21 09:23:50|||||||||5
1655803440000|2022-06-21 09:24:00|||||||||1
1655803450000|2022-06-21 09:24:10|||||||||3
1655803460000|2022-06-21 09:24:20|||||||||3
1655803490000|2022-06-21 09:24:50|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|2
1655803500000|2022-06-21 09:25:00|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|4
1655803510000|2022-06-21 09:25:10|||||||||54
1655803520000|2022-06-21 09:25:20|2466.5|2462.5|2466.5|2462.5|2467|2463|2466.5|2462.5|57
1655803560000|2022-06-21 09:26:00|2466|2462|2465.5|2461.5|2466|2462|2465.5|2461.5|2
1655803600000|2022-06-21 09:26:40|||||||||25
1655803620000|2022-06-21 09:27:00|2466|2462|2466.5|2462.5|2467|2463|2466|2462|7
1655803650000|2022-06-21 09:27:30|2467.5|2463.5|2467.5|2463.5|2467.9|2463.9|2467.5|2463.5|4
1655803680000|2022-06-21 09:28:00|||||||||1
1655803790000|2022-06-21 09:29:50|||||||||2
1655803800000|2022-06-21 09:30:00|||||||||1
1655803810000|2022-06-21 09:30:10|2467|2463|2467|2463|2467|2463|2467|2463|13
1655803820000|2022-06-21 09:30:20|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|0
1655803830000|2022-06-21 09:30:30|||||||||5
1655803840000|2022-06-21 09:30:40|||||||||4
1655803860000|2022-06-21 09:31:00|||||||||16
1655803870000|2022-06-21 09:31:10|||||||||1
1655803910000|2022-06-21 09:31:50|2467|2463|2466.5|2462.5|2467|2463|2466.5|2462.5|1
1655803970000|2022-06-21 09:32:50|||||||||2
1655803980000|2022-06-21 09:33:00|2466|2462|2466.5|2462.5|2466.5|2462.5|2466|2462|2
1655804010000|2022-06-21 09:33:30|2463.5|2459.5|2463|2459|2463.5|2459.5|2463|2459|20
1655804020000|2022-06-21 09:33:40|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|8
1655804030000|2022-06-21 09:33:50|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|5
1655804040000|2022-06-21 09:34:00|2463|2459|2463|2459|2463.5|2459.5|2463|2459|9
1655804050000|2022-06-21 09:34:10|2463.5|2459.5|2464|2460|2464|2460|2463|2459|15
1655804070000|2022-06-21 09:34:30|2463.5|2459.5|2465|2461|2465|2461|2463.5|2459.5|3
1655804080000|2022-06-21 09:34:40|2464.5|2460.5|2464.5|2460.5|2465|2461|2464.5|2460.5|2
1655804090000|2022-06-21 09:34:50|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|0
1655804100000|2022-06-21 09:35:00|2465.4|2461.4|2465.5|2461.5|2465.5|2461.5|2464.5|2460.5|3
1655804110000|2022-06-21 09:35:10|2465|2461|2464.5|2460.5|2465|2461|2464.5|2460.5|3
1655804120000|2022-06-21 09:35:20|2465|2461|2464.5|2460.5|2465|2461|2464.5|2460.5|2
1655804160000|2022-06-21 09:36:00|2464|2460|2463.5|2459.5|2464|2460|2463.5|2459.5|2
1655804220000|2022-06-21 09:37:00|||||||||4
1655804250000|2022-06-21 09:37:30|||||||||8
1655804260000|2022-06-21 09:37:40|||||||||2
1655804280000|2022-06-21 09:38:00|||||||||1
1655804300000|2022-06-21 09:38:20|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|10
1655804320000|2022-06-21 09:38:40|2464.5|2460.5|2465|2461|2465|2461|2464.5|2460.5|0
1655804340000|2022-06-21 09:39:00|2465.5|2461.5|2465|2461|2465.5|2461.5|2465|2461|8
1655804350000|2022-06-21 09:39:10|2464.5|2460.5|2465|2461|2465|2461|2464.5|2460.5|1
1655804390000|2022-06-21 09:39:50|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1655804400000|2022-06-21 09:40:00|||||||||1
1655804440000|2022-06-21 09:40:40|||||||||45
1655804460000|2022-06-21 09:41:00|||||||||1
1655804480000|2022-06-21 09:41:20|2465|2461|2465|2461|2465|2461|2465|2461|1
1655804490000|2022-06-21 09:41:30|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1655804500000|2022-06-21 09:41:40|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|3
1655804520000|2022-06-21 09:42:00|||||||||2
1655804540000|2022-06-21 09:42:20|||||||||1
1655804580000|2022-06-21 09:43:00|||||||||1
1655804600000|2022-06-21 09:43:20|||||||||2
1655804620000|2022-06-21 09:43:40|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|4
1655804630000|2022-06-21 09:43:50|||||||||3
1655804640000|2022-06-21 09:44:00|2463.5|2459.5|2464|2460|2464|2460|2463.5|2459.5|1
1655804650000|2022-06-21 09:44:10|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|0
1655804660000|2022-06-21 09:44:20|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1655804670000|2022-06-21 09:44:30|2465|2461|2465|2461|2465|2461|2465|2461|1
1655804690000|2022-06-21 09:44:50|2465.1|2461.1|2464.5|2460.5|2465.5|2461.5|2464.5|2460.5|3
1655804700000|2022-06-21 09:45:00|||||||||1
1655804710000|2022-06-21 09:45:10|||||||||1
1655804720000|2022-06-21 09:45:20|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|9
1655804760000|2022-06-21 09:46:00|||||||||4
1655804780000|2022-06-21 09:46:20|||||||||2
1655804790000|2022-06-21 09:46:30|||||||||1
1655804820000|2022-06-21 09:47:00|||||||||1
1655804840000|2022-06-21 09:47:20|||||||||29
1655804860000|2022-06-21 09:47:40|||||||||2
1655804880000|2022-06-21 09:48:00|||||||||1
1655804910000|2022-06-21 09:48:30|||||||||2
1655804920000|2022-06-21 09:48:40|2464|2460|2463.5|2459.5|2464|2460|2463.5|2459.5|23
1655804980000|2022-06-21 09:49:40|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|3
1655805000000|2022-06-21 09:50:00|||||||||1
1655805050000|2022-06-21 09:50:50|||||||||1
1655805060000|2022-06-21 09:51:00|||||||||1
1655805080000|2022-06-21 09:51:20|||||||||1
1655805090000|2022-06-21 09:51:30|2463|2459|2463|2459|2463|2459|2463|2459|2
1655805100000|2022-06-21 09:51:40|2463.5|2459.5|2464|2460|2464|2460|2463.5|2459.5|2
1655805110000|2022-06-21 09:51:50|2464.4|2460.4|2464.1|2460.1|2464.5|2460.5|2464.1|2460.1|2
1655805120000|2022-06-21 09:52:00|2464|2460|2464|2460|2464|2460|2464|2460|0
1655805150000|2022-06-21 09:52:30|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|0
1655805170000|2022-06-21 09:52:50|||||||||9
1655805230000|2022-06-21 09:53:50|2463.6|2459.6|2464.1|2460.1|2464.1|2460.1|2463.6|2459.6|3
1655805240000|2022-06-21 09:54:00|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|1
1655805250000|2022-06-21 09:54:10|2465|2461|2465|2461|2465|2461|2465|2461|1
1655805280000|2022-06-21 09:54:40|||||||||1
1655805330000|2022-06-21 09:55:30|||||||||1
1655805350000|2022-06-21 09:55:50|||||||||1
1655805360000|2022-06-21 09:56:00|2465.5|2461.5|2465|2461|2465.5|2461.5|2465|2461|12
1655805380000|2022-06-21 09:56:20|||||||||1
1655805390000|2022-06-21 09:56:30|||||||||2
1655805400000|2022-06-21 09:56:40|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|1
1655805410000|2022-06-21 09:56:50|||||||||2
1655805420000|2022-06-21 09:57:00|2465|2461|2464.6|2460.6|2465|2461|2464.6|2460.6|2
1655805430000|2022-06-21 09:57:10|2464|2460|2463.5|2459.5|2464|2460|2463.5|2459.5|2
1655805460000|2022-06-21 09:57:40|2463.6|2459.6|2464.5|2460.5|2464.5|2460.5|2463.6|2459.6|4
1655805470000|2022-06-21 09:57:50|||||||||1
1655805480000|2022-06-21 09:58:00|2464|2460|2464.1|2460.1|2464.5|2460.5|2464|2460|1
1655805490000|2022-06-21 09:58:10|2464.5|2460.5|2464.1|2460.1|2464.5|2460.5|2464.1|2460.1|0
1655805520000|2022-06-21 09:58:40|||||||||1
1655805530000|2022-06-21 09:58:50|2464.5|2460.5|2465|2461|2465|2461|2464.5|2460.5|0
1655805540000|2022-06-21 09:59:00|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|8
1655805570000|2022-06-21 09:59:30|||||||||1
1655805590000|2022-06-21 09:59:50|2464.5|2460.5|2465|2461|2465|2461|2464.5|2460.5|2
1655805610000|2022-06-21 10:00:10|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|1
1655805620000|2022-06-21 10:00:20|2465|2461|2465.5|2461.5|2465.5|2461.5|2465|2461|1
1655805660000|2022-06-21 10:01:00|||||||||2
1655805670000|2022-06-21 10:01:10|||||||||8
1655805680000|2022-06-21 10:01:20|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|9
1655805690000|2022-06-21 10:01:30|||||||||6
1655805700000|2022-06-21 10:01:40|||||||||7
1655805710000|2022-06-21 10:01:50|||||||||4
1655805720000|2022-06-21 10:02:00|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|3
1655805760000|2022-06-21 10:02:40|||||||||2
1655805770000|2022-06-21 10:02:50|2468|2464|2468|2464|2468|2464|2468|2464|12
1655805780000|2022-06-21 10:03:00|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|1
1655805820000|2022-06-21 10:03:40|||||||||2
1655805840000|2022-06-21 10:04:00|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2
1655805860000|2022-06-21 10:04:20|||||||||1
1655805880000|2022-06-21 10:04:40|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|1
1655805890000|2022-06-21 10:04:50|||||||||1
1655805900000|2022-06-21 10:05:00|2467|2463|2467.1|2463.1|2467.1|2463.1|2467|2463|2
1655805910000|2022-06-21 10:05:10|2467|2463|2467|2463|2467|2463|2467|2463|0
1655805930000|2022-06-21 10:05:30|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|0
1655805950000|2022-06-21 10:05:50|2468|2464|2468|2464|2468|2464|2468|2464|0
1655805960000|2022-06-21 10:06:00|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2
1655805970000|2022-06-21 10:06:10|2468|2464|2467.5|2463.5|2468|2464|2467.5|2463.5|8
1655806020000|2022-06-21 10:07:00|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|0
1655806070000|2022-06-21 10:07:50|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|1
1655806090000|2022-06-21 10:08:10|||||||||1
1655806110000|2022-06-21 10:08:30|2466.5|2462.5|2466|2462|2466.5|2462.5|2466|2462|2
1655806120000|2022-06-21 10:08:40|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|0
1655806180000|2022-06-21 10:09:40|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|0
1655806190000|2022-06-21 10:09:50|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2
1655806200000|2022-06-21 10:10:00|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|1
1655806220000|2022-06-21 10:10:20|||||||||41
1655806230000|2022-06-21 10:10:30|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|0
1655806240000|2022-06-21 10:10:40|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2
1655806250000|2022-06-21 10:10:50|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.1|2459.1|37
1655806260000|2022-06-21 10:11:00|||||||||9
1655806270000|2022-06-21 10:11:10|||||||||1
1655806280000|2022-06-21 10:11:20|2463.1|2459.1|2463.6|2459.6|2463.6|2459.6|2463.1|2459.1|62
1655806290000|2022-06-21 10:11:30|||||||||1
1655806300000|2022-06-21 10:11:40|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|4
1655806320000|2022-06-21 10:12:00|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|1
1655806370000|2022-06-21 10:12:50|2462.6|2458.6|2463.1|2459.1|2463.6|2459.6|2462.6|2458.6|2
1655806380000|2022-06-21 10:13:00|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.1|2459.1|0
1655806390000|2022-06-21 10:13:10|2464.1|2460.1|2463.6|2459.6|2464.1|2460.1|2463.6|2459.6|5
1655806400000|2022-06-21 10:13:20|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|9
1655806410000|2022-06-21 10:13:30|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|1
1655806420000|2022-06-21 10:13:40|||||||||1
1655806450000|2022-06-21 10:14:10|||||||||11
1655806460000|2022-06-21 10:14:20|2463.7|2459.7|2464.6|2460.6|2464.6|2460.6|2463.7|2459.7|56
1655806490000|2022-06-21 10:14:50|||||||||16
1655806500000|2022-06-21 10:15:00|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|1
1655806510000|2022-06-21 10:15:10|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|7
1655806540000|2022-06-21 10:15:40|||||||||2
1655806550000|2022-06-21 10:15:50|||||||||1
1655806560000|2022-06-21 10:16:00|2462.6|2458.6|2462.1|2458.1|2463.1|2459.1|2462.1|2458.1|11
1655806640000|2022-06-21 10:17:20|2461.6|2457.6|2462.1|2458.1|2462.1|2458.1|2461.6|2457.6|1
1655806670000|2022-06-21 10:17:50|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|0
1655806730000|2022-06-21 10:18:50|||||||||1
1655806780000|2022-06-21 10:19:40|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2
1655806790000|2022-06-21 10:19:50|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|1
1655806850000|2022-06-21 10:20:50|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|1
1655806860000|2022-06-21 10:21:00|||||||||1
1655806920000|2022-06-21 10:22:00|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2
1655806930000|2022-06-21 10:22:10|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|1
1655806980000|2022-06-21 10:23:00|||||||||1
1655807030000|2022-06-21 10:23:50|2463|2459|2462.6|2458.6|2463|2459|2462.6|2458.6|1
1655807040000|2022-06-21 10:24:00|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|1
1655807060000|2022-06-21 10:24:20|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|0
1655807070000|2022-06-21 10:24:30|2463.6|2459.6|2463.1|2459.1|2463.6|2459.6|2463.1|2459.1|6
1655807130000|2022-06-21 10:25:30|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|3
1655807140000|2022-06-21 10:25:40|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|4
1655807150000|2022-06-21 10:25:50|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1655807160000|2022-06-21 10:26:00|||||||||1
1655807170000|2022-06-21 10:26:10|2460.1|2456.1|2460.6|2456.6|2460.6|2456.6|2460.1|2456.1|2
1655807200000|2022-06-21 10:26:40|2460.1|2456.1|2459.6|2455.6|2460.1|2456.1|2459.6|2455.6|0
1655807210000|2022-06-21 10:26:50|2459.1|2455.1|2459.6|2455.6|2459.6|2455.6|2459.1|2455.1|3
1655807220000|2022-06-21 10:27:00|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|1
1655807240000|2022-06-21 10:27:20|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|124
1655807260000|2022-06-21 10:27:40|2457.7|2453.7|2457.6|2453.6|2457.7|2453.7|2457.6|2453.6|0
1655807270000|2022-06-21 10:27:50|2458.1|2454.1|2459.1|2455.1|2459.1|2455.1|2458.1|2454.1|2
1655807300000|2022-06-21 10:28:20|2459.6|2455.6|2459.1|2455.1|2459.6|2455.6|2458.6|2454.6|6
1655807310000|2022-06-21 10:28:30|2458.6|2454.6|2459.1|2455.1|2459.1|2455.1|2458.6|2454.6|7
1655807320000|2022-06-21 10:28:40|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2
1655807340000|2022-06-21 10:29:00|2458.6|2454.6|2457.6|2453.6|2458.6|2454.6|2457.6|2453.6|4
1655807360000|2022-06-21 10:29:20|2458.1|2454.1|2457.6|2453.6|2458.1|2454.1|2457.6|2453.6|2
1655807370000|2022-06-21 10:29:30|2458.1|2454.1|2458.6|2454.6|2458.6|2454.6|2458.1|2454.1|8
1655807380000|2022-06-21 10:29:40|2457.6|2453.6|2457.1|2453.1|2457.6|2453.6|2457.1|2453.1|4
1655807390000|2022-06-21 10:29:50|||||||||1
1655807420000|2022-06-21 10:30:20|||||||||1
1655807430000|2022-06-21 10:30:30|2457.6|2453.6|2458.1|2454.1|2458.1|2454.1|2457.6|2453.6|3
1655807440000|2022-06-21 10:30:40|2458.6|2454.6|2459.1|2455.1|2459.1|2455.1|2458.6|2454.6|5
1655807450000|2022-06-21 10:30:50|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|0
1655807460000|2022-06-21 10:31:00|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|4
1655807500000|2022-06-21 10:31:40|||||||||2
1655807510000|2022-06-21 10:31:50|||||||||1
1655807540000|2022-06-21 10:32:20|2459.5|2455.5|2460.6|2456.6|2461.1|2457.1|2459.5|2455.5|4
1655807550000|2022-06-21 10:32:30|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|1
1655807570000|2022-06-21 10:32:50|2462.1|2458.1|2462.6|2458.6|2462.6|2458.6|2462.1|2458.1|3
1655807580000|2022-06-21 10:33:00|2461.1|2457.1|2461.6|2457.6|2461.6|2457.6|2461.1|2457.1|1
1655807620000|2022-06-21 10:33:40|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|1
1655807640000|2022-06-21 10:34:00|2462.6|2458.6|2462.1|2458.1|2462.6|2458.6|2462.1|2458.1|5
1655807650000|2022-06-21 10:34:10|2462.6|2458.6|2463.1|2459.1|2463.1|2459.1|2462.6|2458.6|0
1655807700000|2022-06-21 10:35:00|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|3
1655807710000|2022-06-21 10:35:10|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|1
1655807760000|2022-06-21 10:36:00|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|0
1655807800000|2022-06-21 10:36:40|||||||||8
1655807810000|2022-06-21 10:36:50|||||||||1
1655807820000|2022-06-21 10:37:00|||||||||1
1655807830000|2022-06-21 10:37:10|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|1
1655807860000|2022-06-21 10:37:40|||||||||1
1655807920000|2022-06-21 10:38:40|||||||||1
1655807930000|2022-06-21 10:38:50|||||||||2
1655807940000|2022-06-21 10:39:00|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|0
1655807980000|2022-06-21 10:39:40|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|1
1655808030000|2022-06-21 10:40:30|||||||||1
1655808050000|2022-06-21 10:40:50|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2
1655808060000|2022-06-21 10:41:00|2462.5|2458.5|2462.1|2458.1|2462.5|2458.5|2462.1|2458.1|1
1655808090000|2022-06-21 10:41:30|2462.5|2458.5|2462.6|2458.6|2462.6|2458.6|2462.5|2458.5|0
1655808120000|2022-06-21 10:42:00|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|1
1655808150000|2022-06-21 10:42:30|2463|2459|2462.1|2458.1|2463|2459|2462.1|2458.1|2
1655808170000|2022-06-21 10:42:50|||||||||11
1655808230000|2022-06-21 10:43:50|2461.6|2457.6|2461.1|2457.1|2461.6|2457.6|2461.1|2457.1|2
1655808250000|2022-06-21 10:44:10|||||||||1
1655808260000|2022-06-21 10:44:20|||||||||1
1655808270000|2022-06-21 10:44:30|||||||||1
1655808280000|2022-06-21 10:44:40|||||||||1
1655808290000|2022-06-21 10:44:50|||||||||2
1655808300000|2022-06-21 10:45:00|||||||||1
1655808350000|2022-06-21 10:45:50|||||||||1
1655808370000|2022-06-21 10:46:10|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|0
1655808390000|2022-06-21 10:46:30|2460.6|2456.6|2461.1|2457.1|2461.1|2457.1|2460.6|2456.6|3
1655808400000|2022-06-21 10:46:40|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|1
1655808420000|2022-06-21 10:47:00|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|1
1655808440000|2022-06-21 10:47:20|2460.6|2456.6|2460.1|2456.1|2460.6|2456.6|2460.1|2456.1|1
1655808450000|2022-06-21 10:47:30|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|0
1655808460000|2022-06-21 10:47:40|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|1
1655808510000|2022-06-21 10:48:30|||||||||1
1655808530000|2022-06-21 10:48:50|2460.6|2456.6|2460.1|2456.1|2460.6|2456.6|2460.1|2456.1|2
1655808590000|2022-06-21 10:49:50|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|1
1655808610000|2022-06-21 10:50:10|2461.6|2457.6|2461.1|2457.1|2461.6|2457.6|2461.1|2457.1|7
1655808620000|2022-06-21 10:50:20|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1655808660000|2022-06-21 10:51:00|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|10
1655808680000|2022-06-21 10:51:20|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1655808700000|2022-06-21 10:51:40|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|1
1655808710000|2022-06-21 10:51:50|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1655808720000|2022-06-21 10:52:00|||||||||1
1655808730000|2022-06-21 10:52:10|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|4
1655808740000|2022-06-21 10:52:20|||||||||3
1655808760000|2022-06-21 10:52:40|2461.5|2457.5|2461.6|2457.6|2461.6|2457.6|2461.5|2457.5|0
1655808830000|2022-06-21 10:53:50|||||||||2
1655808840000|2022-06-21 10:54:00|||||||||1
1655808860000|2022-06-21 10:54:20|||||||||2
1655808890000|2022-06-21 10:54:50|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|1
1655808900000|2022-06-21 10:55:00|2461.6|2457.6|2461.1|2457.1|2461.6|2457.6|2461.1|2457.1|1
1655808920000|2022-06-21 10:55:20|2461.6|2457.6|2461.1|2457.1|2461.6|2457.6|2461.1|2457.1|0
1655808950000|2022-06-21 10:55:50|||||||||1
1655808960000|2022-06-21 10:56:00|||||||||1
1655808970000|2022-06-21 10:56:10|2460.1|2456.1|2459.6|2455.6|2460.1|2456.1|2459.6|2455.6|8
1655808980000|2022-06-21 10:56:20|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2
1655808990000|2022-06-21 10:56:30|||||||||1
1655809000000|2022-06-21 10:56:40|2461.1|2457.1|2461.6|2457.6|2461.6|2457.6|2461.1|2457.1|1
1655809020000|2022-06-21 10:57:00|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2462.1|2458.1|2
1655809070000|2022-06-21 10:57:50|2461.6|2457.6|2460.6|2456.6|2461.6|2457.6|2460.6|2456.6|3
1655809130000|2022-06-21 10:58:50|||||||||1
1655809140000|2022-06-21 10:59:00|||||||||8
1655809150000|2022-06-21 10:59:10|||||||||1
1655809190000|2022-06-21 10:59:50|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2
1655809210000|2022-06-21 11:00:10|||||||||1
1655809220000|2022-06-21 11:00:20|||||||||1
1655809230000|2022-06-21 11:00:30|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|5
1655809290000|2022-06-21 11:01:30|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|0
1655809300000|2022-06-21 11:01:40|2465|2461|2465.5|2461.5|2465.5|2461.5|2464.6|2460.6|83
1655809320000|2022-06-21 11:02:00|2466|2462|2465.5|2461.5|2466|2462|2465.5|2461.5|52
1655809340000|2022-06-21 11:02:20|||||||||1
1655809350000|2022-06-21 11:02:30|2465|2461|2465|2461|2465.5|2461.5|2465|2461|5
1655809360000|2022-06-21 11:02:40|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1655809370000|2022-06-21 11:02:50|2464|2460|2464|2460|2464|2460|2464|2460|2
1655809380000|2022-06-21 11:03:00|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|0
1655809390000|2022-06-21 11:03:10|2464|2460|2464|2460|2464|2460|2464|2460|0
1655809430000|2022-06-21 11:03:50|||||||||1
1655809440000|2022-06-21 11:04:00|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|0
1655809450000|2022-06-21 11:04:10|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|1
1655809490000|2022-06-21 11:04:50|2463.5|2459.5|2462.5|2458.5|2463.5|2459.5|2462.1|2458.1|7
1655809500000|2022-06-21 11:05:00|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|0
1655809540000|2022-06-21 11:05:40|||||||||2
1655809550000|2022-06-21 11:05:50|2462.5|2458.5|2461.6|2457.6|2462.5|2458.5|2461.6|2457.6|2
1655809560000|2022-06-21 11:06:00|||||||||1
1655809580000|2022-06-21 11:06:20|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|2461.1|2457.1|0
1655809590000|2022-06-21 11:06:30|||||||||1
1655809610000|2022-06-21 11:06:50|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1655809620000|2022-06-21 11:07:00|||||||||1
1655809640000|2022-06-21 11:07:20|||||||||2
1655809660000|2022-06-21 11:07:40|2460.5|2456.5|2460.1|2456.1|2460.5|2456.5|2460.1|2456.1|3
1655809670000|2022-06-21 11:07:50|2460|2456|2460|2456|2460|2456|2460|2456|2
1655809700000|2022-06-21 11:08:20|2459.6|2455.6|2459|2455|2459.6|2455.6|2459|2455|5
1655809710000|2022-06-21 11:08:30|||||||||1
1655809720000|2022-06-21 11:08:40|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|0
1655809740000|2022-06-21 11:09:00|2458.5|2454.5|2457.5|2453.5|2458.5|2454.5|2457.5|2453.5|17
1655809750000|2022-06-21 11:09:10|2457.1|2453.1|2457.1|2453.1|2457.5|2453.5|2457.1|2453.1|2
1655809770000|2022-06-21 11:09:30|2457|2453|2457|2453|2457|2453|2457|2453|1
1655809780000|2022-06-21 11:09:40|2456.6|2452.6|2456|2452|2456.6|2452.6|2455.6|2451.6|16
1655809800000|2022-06-21 11:10:00|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|0
1655809810000|2022-06-21 11:10:10|2455.6|2451.6|2456.6|2452.6|2456.6|2452.6|2455.6|2451.6|5
1655809830000|2022-06-21 11:10:30|2456.5|2452.5|2455.6|2451.6|2456.5|2452.5|2455.6|2451.6|7
1655809840000|2022-06-21 11:10:40|2456.1|2452.1|2455.6|2451.6|2456.1|2452.1|2455.6|2451.6|2
1655809850000|2022-06-21 11:10:50|2456.1|2452.1|2458.1|2454.1|2458.1|2454.1|2456.1|2452.1|54
1655809870000|2022-06-21 11:11:10|||||||||1
1655809880000|2022-06-21 11:11:20|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2
1655809910000|2022-06-21 11:11:50|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|1
1655809950000|2022-06-21 11:12:30|||||||||8
1655809970000|2022-06-21 11:12:50|||||||||1
1655809980000|2022-06-21 11:13:00|2458.5|2454.5|2458|2454|2458.5|2454.5|2458|2454|1
1655810000000|2022-06-21 11:13:20|2457|2453|2457|2453|2457.5|2453.5|2457|2453|3
1655810010000|2022-06-21 11:13:30|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|0
1655810040000|2022-06-21 11:14:00|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|1
1655810050000|2022-06-21 11:14:10|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|0
1655810090000|2022-06-21 11:14:50|||||||||1
1655810100000|2022-06-21 11:15:00|||||||||1
1655810110000|2022-06-21 11:15:10|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|4
1655810120000|2022-06-21 11:15:20|2455.6|2451.6|2455.6|2451.6|2455.6|2451.6|2455.6|2451.6|2
1655810140000|2022-06-21 11:15:40|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|5
1655810150000|2022-06-21 11:15:50|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2
1655810160000|2022-06-21 11:16:00|2455.5|2451.5|2455.1|2451.1|2455.5|2451.5|2455.1|2451.1|1
1655810170000|2022-06-21 11:16:10|||||||||1
1655810190000|2022-06-21 11:16:30|||||||||1
1655810200000|2022-06-21 11:16:40|2454.6|2450.6|2455.1|2451.1|2455.1|2451.1|2454.6|2450.6|2
1655810210000|2022-06-21 11:16:50|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|0
1655810220000|2022-06-21 11:17:00|||||||||1
1655810240000|2022-06-21 11:17:20|2455.6|2451.6|2456.1|2452.1|2456.1|2452.1|2455.5|2451.5|15
1655810270000|2022-06-21 11:17:50|2456|2452|2456.1|2452.1|2456.1|2452.1|2455.6|2451.6|1
1655810290000|2022-06-21 11:18:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|97
1655810300000|2022-06-21 11:18:20|||||||||1
1655810330000|2022-06-21 11:18:50|2452.5|2448.5|2453.1|2449.1|2453.1|2449.1|2452.5|2448.5|16
1655810340000|2022-06-21 11:19:00|2453|2449|2453.5|2449.5|2453.5|2449.5|2452.5|2448.5|1
1655810360000|2022-06-21 11:19:20|2453|2449|2453|2449|2453|2449|2453|2449|2
1655810380000|2022-06-21 11:19:40|||||||||9
1655810390000|2022-06-21 11:19:50|||||||||1
1655810420000|2022-06-21 11:20:20|2453.5|2449.5|2454|2450|2454|2450|2453.5|2449.5|3
1655810440000|2022-06-21 11:20:40|||||||||1
1655810450000|2022-06-21 11:20:50|2456.5|2452.5|2456|2452|2456.5|2452.5|2456|2452|46
1655810460000|2022-06-21 11:21:00|||||||||3
1655810480000|2022-06-21 11:21:20|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|4
1655810500000|2022-06-21 11:21:40|||||||||2
1655810520000|2022-06-21 11:22:00|||||||||1
1655810550000|2022-06-21 11:22:30|||||||||1
1655810560000|2022-06-21 11:22:40|||||||||1
1655810570000|2022-06-21 11:22:50|||||||||1
1655810580000|2022-06-21 11:23:00|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1655810590000|2022-06-21 11:23:10|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|2453.6|2449.6|48
1655810600000|2022-06-21 11:23:20|2453.7|2449.7|2454.6|2450.6|2454.6|2450.6|2453.7|2449.7|3
1655810610000|2022-06-21 11:23:30|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.1|2450.1|1
1655810640000|2022-06-21 11:24:00|||||||||1
1655810650000|2022-06-21 11:24:10|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|0
1655810670000|2022-06-21 11:24:30|2455.1|2451.1|2454.6|2450.6|2455.1|2451.1|2454.6|2450.6|1
1655810680000|2022-06-21 11:24:40|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|4
1655810690000|2022-06-21 11:24:50|2455.5|2451.5|2455.6|2451.6|2455.6|2451.6|2455.5|2451.5|0
1655810700000|2022-06-21 11:25:00|2455.5|2451.5|2454.6|2450.6|2455.5|2451.5|2454.6|2450.6|5
1655810720000|2022-06-21 11:25:20|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2
1655810730000|2022-06-21 11:25:30|||||||||2
1655810750000|2022-06-21 11:25:50|2455.5|2451.5|2455.1|2451.1|2455.5|2451.5|2454.6|2450.6|2
1655810760000|2022-06-21 11:26:00|2455.5|2451.5|2455.1|2451.1|2455.5|2451.5|2454.5|2450.5|1
1655810770000|2022-06-21 11:26:10|||||||||1
1655810780000|2022-06-21 11:26:20|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1655810790000|2022-06-21 11:26:30|2455|2451|2454.5|2450.5|2455.1|2451.1|2454.5|2450.5|2
1655810800000|2022-06-21 11:26:40|2455|2451|2454.5|2450.5|2455|2451|2454.5|2450.5|0
1655810830000|2022-06-21 11:27:10|2455.5|2451.5|2455.1|2451.1|2455.5|2451.5|2455|2451|26
1655810840000|2022-06-21 11:27:20|2454.6|2450.6|2454.5|2450.5|2454.6|2450.6|2454.5|2450.5|1
1655810870000|2022-06-21 11:27:50|||||||||1
1655810880000|2022-06-21 11:28:00|||||||||8
1655810910000|2022-06-21 11:28:30|||||||||1
1655810920000|2022-06-21 11:28:40|2454.6|2450.6|2455.1|2451.1|2455.1|2451.1|2454.6|2450.6|2
1655810930000|2022-06-21 11:28:50|2454.5|2450.5|2455|2451|2455|2451|2454.5|2450.5|1
1655810940000|2022-06-21 11:29:00|2454.5|2450.5|2455|2451|2455|2451|2454.5|2450.5|1
1655810950000|2022-06-21 11:29:10|||||||||5
1655810960000|2022-06-21 11:29:20|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1655810970000|2022-06-21 11:29:30|2455|2451|2455|2451|2455|2451|2455|2451|0
1655810990000|2022-06-21 11:29:50|2454.6|2450.6|2454.6|2450.6|2455|2451|2454.6|2450.6|50
1655811000000|2022-06-21 11:30:00|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1655811020000|2022-06-21 11:30:20|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|1
1655811050000|2022-06-21 11:30:50|2455|2451|2455|2451|2455|2451|2455|2451|1
1655811060000|2022-06-21 11:31:00|2455.5|2451.5|2455|2451|2455.6|2451.6|2454.6|2450.6|5
1655811110000|2022-06-21 11:31:50|2455.6|2451.6|2455.6|2451.6|2455.6|2451.6|2455.6|2451.6|1
1655811120000|2022-06-21 11:32:00|2455.5|2451.5|2455.6|2451.6|2455.6|2451.6|2455.5|2451.5|1
1655811130000|2022-06-21 11:32:10|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|5
1655811150000|2022-06-21 11:32:30|||||||||1
1655811170000|2022-06-21 11:32:50|||||||||1
1655811230000|2022-06-21 11:33:50|||||||||1
1655811240000|2022-06-21 11:34:00|2456.5|2452.5|2455.6|2451.6|2456.5|2452.5|2455.6|2451.6|12
1655811250000|2022-06-21 11:34:10|2456|2452|2456|2452|2456|2452|2456|2452|1
1655811270000|2022-06-21 11:34:30|||||||||1
1655811300000|2022-06-21 11:35:00|2456.6|2452.6|2456.1|2452.1|2456.6|2452.6|2456.1|2452.1|1
1655811330000|2022-06-21 11:35:30|||||||||1
1655811380000|2022-06-21 11:36:20|||||||||1
1655811390000|2022-06-21 11:36:30|||||||||1
1655811410000|2022-06-21 11:36:50|2456|2452|2455.6|2451.6|2456|2452|2455.6|2451.6|1
1655811420000|2022-06-21 11:37:00|||||||||1
1655811480000|2022-06-21 11:38:00|2455.1|2451.1|2455|2451|2455.1|2451.1|2455|2451|5
1655811510000|2022-06-21 11:38:30|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|0
1655811520000|2022-06-21 11:38:40|2454.6|2450.6|2455|2451|2455|2451|2454.6|2450.6|0
1655811530000|2022-06-21 11:38:50|||||||||1
1655811580000|2022-06-21 11:39:40|||||||||1
1655811590000|2022-06-21 11:39:50|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|0
1655811600000|2022-06-21 11:40:00|2454.1|2450.1|2453.6|2449.6|2454.1|2450.1|2453.6|2449.6|8
1655811610000|2022-06-21 11:40:10|||||||||1
1655811640000|2022-06-21 11:40:40|||||||||2
1655811660000|2022-06-21 11:41:00|||||||||9
1655811710000|2022-06-21 11:41:50|||||||||1
1655811720000|2022-06-21 11:42:00|2453.5|2449.5|2451.1|2447.1|2453.5|2449.5|2451.1|2447.1|15
1655811740000|2022-06-21 11:42:20|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|4
1655811750000|2022-06-21 11:42:30|2452.6|2448.6|2452.1|2448.1|2453|2449|2452.1|2448.1|53
1655811760000|2022-06-21 11:42:40|2452.5|2448.5|2452.6|2448.6|2452.6|2448.6|2452.1|2448.1|1
1655811770000|2022-06-21 11:42:50|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2
1655811780000|2022-06-21 11:43:00|2452|2448|2452|2448|2452|2448|2452|2448|9
1655811790000|2022-06-21 11:43:10|2451.6|2447.6|2453.6|2449.6|2453.6|2449.6|2451.5|2447.5|3
1655811810000|2022-06-21 11:43:30|2453.5|2449.5|2451.5|2447.5|2453.5|2449.5|2451.5|2447.5|9
1655811820000|2022-06-21 11:43:40|2451|2447|2451.6|2447.6|2451.6|2447.6|2450.1|2446.1|5
1655811840000|2022-06-21 11:44:00|2451.5|2447.5|2452.5|2448.5|2452.5|2448.5|2451.5|2447.5|4
1655811860000|2022-06-21 11:44:20|2451.5|2447.5|2451|2447|2451.5|2447.5|2451|2447|3
1655811870000|2022-06-21 11:44:30|2451.6|2447.6|2451.5|2447.5|2451.6|2447.6|2451.5|2447.5|1
1655811890000|2022-06-21 11:44:50|||||||||1
1655811900000|2022-06-21 11:45:00|||||||||5
1655811910000|2022-06-21 11:45:10|||||||||3
1655811930000|2022-06-21 11:45:30|||||||||6
1655811940000|2022-06-21 11:45:40|||||||||1
1655811960000|2022-06-21 11:46:00|2451.6|2447.6|2452.5|2448.5|2452.5|2448.5|2451.6|2447.6|8
1655811970000|2022-06-21 11:46:10|2452.1|2448.1|2452.5|2448.5|2452.5|2448.5|2452.1|2448.1|3
1655811980000|2022-06-21 11:46:20|2453.5|2449.5|2451.6|2447.6|2453.5|2449.5|2451.6|2447.6|7
1655811990000|2022-06-21 11:46:30|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|3
1655812000000|2022-06-21 11:46:40|||||||||2
1655812020000|2022-06-21 11:47:00|2451|2447|2451|2447|2451|2447|2451|2447|5
1655812030000|2022-06-21 11:47:10|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|1
1655812040000|2022-06-21 11:47:20|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2
1655812050000|2022-06-21 11:47:30|||||||||1
1655812060000|2022-06-21 11:47:40|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1655812070000|2022-06-21 11:47:50|||||||||5
1655812080000|2022-06-21 11:48:00|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|1
1655812090000|2022-06-21 11:48:10|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|1
1655812140000|2022-06-21 11:49:00|2451|2447|2451|2447|2451|2447|2451|2447|5
1655812150000|2022-06-21 11:49:10|||||||||8
1655812160000|2022-06-21 11:49:20|||||||||1
1655812180000|2022-06-21 11:49:40|||||||||1
1655812190000|2022-06-21 11:49:50|2451.5|2447.5|2451.6|2447.6|2451.6|2447.6|2451.5|2447.5|1
1655812200000|2022-06-21 11:50:00|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2
1655812270000|2022-06-21 11:51:10|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|3
1655812280000|2022-06-21 11:51:20|2452|2448|2452|2448|2452|2448|2452|2448|1
1655812300000|2022-06-21 11:51:40|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|3
1655812310000|2022-06-21 11:51:50|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|1
1655812320000|2022-06-21 11:52:00|2451|2447|2451|2447|2451|2447|2451|2447|2
1655812330000|2022-06-21 11:52:10|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|0
1655812350000|2022-06-21 11:52:30|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|1
1655812360000|2022-06-21 11:52:40|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|1
1655812380000|2022-06-21 11:53:00|2450|2446|2450|2446|2450|2446|2450|2446|1
1655812400000|2022-06-21 11:53:20|2450.6|2446.6|2451|2447|2451|2447|2450.6|2446.6|1
1655812420000|2022-06-21 11:53:40|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|0
1655812430000|2022-06-21 11:53:50|2451.5|2447.5|2452|2448|2452|2448|2451.5|2447.5|2
1655812440000|2022-06-21 11:54:00|2451.6|2447.6|2452.6|2448.6|2452.6|2448.6|2451.5|2447.5|12
1655812460000|2022-06-21 11:54:20|||||||||2
1655812480000|2022-06-21 11:54:40|||||||||4
1655812490000|2022-06-21 11:54:50|2451.6|2447.6|2452.1|2448.1|2452.1|2448.1|2451.6|2447.6|10
1655812520000|2022-06-21 11:55:20|||||||||1
1655812540000|2022-06-21 11:55:40|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|2452.6|2448.6|5
1655812550000|2022-06-21 11:55:50|2452.1|2448.1|2452.6|2448.6|2452.6|2448.6|2452.1|2448.1|1
1655812560000|2022-06-21 11:56:00|2452.1|2448.1|2452.6|2448.6|2452.6|2448.6|2452.1|2448.1|2
1655812570000|2022-06-21 11:56:10|||||||||1
1655812580000|2022-06-21 11:56:20|||||||||9
1655812620000|2022-06-21 11:57:00|2453.6|2449.6|2452.6|2448.6|2454|2450|2452.6|2448.6|18
1655812630000|2022-06-21 11:57:10|2453.6|2449.6|2452.6|2448.6|2453.6|2449.6|2452.6|2448.6|7
1655812640000|2022-06-21 11:57:20|2454.6|2450.6|2453.6|2449.6|2454.6|2450.6|2452.6|2448.6|33
1655812650000|2022-06-21 11:57:30|2454|2450|2454.1|2450.1|2454.1|2450.1|2454|2450|0
1655812660000|2022-06-21 11:57:40|||||||||2
1655812680000|2022-06-21 11:58:00|2454|2450|2454|2450|2454|2450|2454|2450|1
1655812690000|2022-06-21 11:58:10|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|1
1655812710000|2022-06-21 11:58:30|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|1
1655812720000|2022-06-21 11:58:40|2455.1|2451.1|2455.6|2451.6|2455.6|2451.6|2455.1|2451.1|6
1655812730000|2022-06-21 11:58:50|2456|2452|2455.5|2451.5|2456|2452|2455.5|2451.5|6
1655812740000|2022-06-21 11:59:00|2455.6|2451.6|2457.5|2453.5|2457.5|2453.5|2455.6|2451.6|6
1655812750000|2022-06-21 11:59:10|||||||||16
1655812760000|2022-06-21 11:59:20|2458|2454|2458|2454|2458|2454|2458|2454|5
1655812770000|2022-06-21 11:59:30|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458|2454|2
1655812780000|2022-06-21 11:59:40|2457.6|2453.6|2458|2454|2458.5|2454.5|2457.6|2453.6|13
1655812790000|2022-06-21 11:59:50|2457.6|2453.6|2458.5|2454.5|2458.5|2454.5|2457.6|2453.6|7
1655812800000|2022-06-21 12:00:00|2458.6|2454.6|2455.6|2451.6|2458.6|2454.6|2455.5|2451.5|50
1655812810000|2022-06-21 12:00:10|2456|2452|2456.6|2452.6|2457|2453|2455.6|2451.6|8
1655812820000|2022-06-21 12:00:20|2457|2453|2458|2454|2458|2454|2457|2453|16
1655812830000|2022-06-21 12:00:30|2457.6|2453.6|2457.5|2453.5|2458.5|2454.5|2457.5|2453.5|15
1655812840000|2022-06-21 12:00:40|2457.6|2453.6|2458|2454|2458|2454|2457.6|2453.6|22
1655812850000|2022-06-21 12:00:50|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|5
1655812860000|2022-06-21 12:01:00|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.5|2454.5|7
1655812870000|2022-06-21 12:01:10|2458.5|2454.5|2458.6|2454.6|2458.6|2454.6|2458.5|2454.5|3
1655812880000|2022-06-21 12:01:20|||||||||6
1655812890000|2022-06-21 12:01:30|||||||||2
1655812900000|2022-06-21 12:01:40|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|4
1655812910000|2022-06-21 12:01:50|2458.6|2454.6|2459.5|2455.5|2459.5|2455.5|2458.6|2454.6|5
1655812920000|2022-06-21 12:02:00|2458.6|2454.6|2458.6|2454.6|2459|2455|2458.6|2454.6|20
1655812930000|2022-06-21 12:02:10|||||||||2
1655812940000|2022-06-21 12:02:20|||||||||1
1655812950000|2022-06-21 12:02:30|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|11
1655812960000|2022-06-21 12:02:40|2458.6|2454.6|2458.6|2454.6|2459.5|2455.5|2458.6|2454.6|4
1655812970000|2022-06-21 12:02:50|||||||||1
1655812980000|2022-06-21 12:03:00|2459|2455|2459.6|2455.6|2459.6|2455.6|2459|2455|28
1655812990000|2022-06-21 12:03:10|2460.5|2456.5|2461|2457|2461|2457|2460.5|2456.5|15
1655813000000|2022-06-21 12:03:20|2461.5|2457.5|2462|2458|2462.5|2458.5|2461.5|2457.5|8
1655813010000|2022-06-21 12:03:30|2462.5|2458.5|2462.5|2458.5|2463.5|2459.5|2462.5|2458.5|14
1655813030000|2022-06-21 12:03:50|||||||||3
1655813040000|2022-06-21 12:04:00|2461.6|2457.6|2463|2459|2463|2459|2461.6|2457.6|16
1655813050000|2022-06-21 12:04:10|||||||||5
1655813060000|2022-06-21 12:04:20|2462.6|2458.6|2463.5|2459.5|2463.5|2459.5|2462.6|2458.6|11
1655813070000|2022-06-21 12:04:30|2462.5|2458.5|2463.5|2459.5|2463.5|2459.5|2462.5|2458.5|9
1655813080000|2022-06-21 12:04:40|||||||||7
1655813090000|2022-06-21 12:04:50|||||||||2
1655813100000|2022-06-21 12:05:00|2464.5|2460.5|2463.6|2459.6|2464.6|2460.6|2463.6|2459.6|52
1655813120000|2022-06-21 12:05:20|||||||||2
1655813130000|2022-06-21 12:05:30|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|12
1655813140000|2022-06-21 12:05:40|2463.6|2459.6|2463.5|2459.5|2463.6|2459.6|2463.5|2459.5|11
1655813150000|2022-06-21 12:05:50|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|59
1655813160000|2022-06-21 12:06:00|2464.6|2460.6|2464.5|2460.5|2464.6|2460.6|2464.5|2460.5|9
1655813170000|2022-06-21 12:06:10|||||||||1
1655813180000|2022-06-21 12:06:20|||||||||15
1655813190000|2022-06-21 12:06:30|||||||||12
1655813200000|2022-06-21 12:06:40|||||||||2
1655813210000|2022-06-21 12:06:50|||||||||1
1655813220000|2022-06-21 12:07:00|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2464.6|2460.6|66
1655813230000|2022-06-21 12:07:10|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.5|2461.5|10
1655813240000|2022-06-21 12:07:20|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|1
1655813250000|2022-06-21 12:07:30|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|7
1655813260000|2022-06-21 12:07:40|2464.6|2460.6|2464|2460|2464.6|2460.6|2464|2460|12
1655813270000|2022-06-21 12:07:50|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|1
1655813280000|2022-06-21 12:08:00|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2
1655813290000|2022-06-21 12:08:10|2464.5|2460.5|2464.5|2460.5|2464.6|2460.6|2464.5|2460.5|38
1655813300000|2022-06-21 12:08:20|2464.6|2460.6|2465.5|2461.5|2465.5|2461.5|2464.6|2460.6|22
1655813310000|2022-06-21 12:08:30|2465|2461|2464.6|2460.6|2465.5|2461.5|2464.6|2460.6|15
1655813320000|2022-06-21 12:08:40|2464.5|2460.5|2463.5|2459.5|2464.5|2460.5|2463.5|2459.5|7
1655813330000|2022-06-21 12:08:50|||||||||13
1655813340000|2022-06-21 12:09:00|||||||||12
1655813350000|2022-06-21 12:09:10|2462.6|2458.6|2462.5|2458.5|2462.6|2458.6|2462.5|2458.5|10
1655813370000|2022-06-21 12:09:30|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|3
1655813380000|2022-06-21 12:09:40|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|3
1655813390000|2022-06-21 12:09:50|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|10
1655813400000|2022-06-21 12:10:00|||||||||4
1655813420000|2022-06-21 12:10:20|2462.5|2458.5|2463.5|2459.5|2463.5|2459.5|2462.5|2458.5|13
1655813430000|2022-06-21 12:10:30|||||||||91
1655813440000|2022-06-21 12:10:40|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|9
1655813450000|2022-06-21 12:10:50|2464.5|2460.5|2463.5|2459.5|2464.5|2460.5|2463.5|2459.5|13
1655813460000|2022-06-21 12:11:00|2463.1|2459.1|2463|2459|2463.1|2459.1|2463|2459|23
1655813470000|2022-06-21 12:11:10|||||||||1
1655813480000|2022-06-21 12:11:20|2463.5|2459.5|2463.6|2459.6|2463.6|2459.6|2463.5|2459.5|2
1655813490000|2022-06-21 12:11:30|2463.5|2459.5|2458.5|2454.5|2463.5|2459.5|2458.1|2454.1|13
1655813500000|2022-06-21 12:11:40|2459.5|2455.5|2460.6|2456.6|2460.6|2456.6|2459.5|2455.5|13
1655813510000|2022-06-21 12:11:50|2460.5|2456.5|2461.5|2457.5|2461.5|2457.5|2460.5|2456.5|6
1655813520000|2022-06-21 12:12:00|2461.6|2457.6|2462.1|2458.1|2462.1|2458.1|2461.6|2457.6|17
1655813530000|2022-06-21 12:12:10|2462|2458|2463.5|2459.5|2463.5|2459.5|2462|2458|12
1655813540000|2022-06-21 12:12:20|2464.5|2460.5|2463.5|2459.5|2464.5|2460.5|2463.5|2459.5|10
1655813550000|2022-06-21 12:12:30|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2
1655813560000|2022-06-21 12:12:40|||||||||2
1655813590000|2022-06-21 12:13:10|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|15
1655813600000|2022-06-21 12:13:20|||||||||1
1655813620000|2022-06-21 12:13:40|||||||||2
1655813630000|2022-06-21 12:13:50|||||||||6
1655813640000|2022-06-21 12:14:00|||||||||4
1655813650000|2022-06-21 12:14:10|2464.5|2460.5|2463.6|2459.6|2464.5|2460.5|2463.5|2459.5|16
1655813660000|2022-06-21 12:14:20|2463.5|2459.5|2462.6|2458.6|2463.5|2459.5|2462|2458|8
1655813670000|2022-06-21 12:14:30|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|5
1655813680000|2022-06-21 12:14:40|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|1
1655813690000|2022-06-21 12:14:50|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|16
1655813700000|2022-06-21 12:15:00|2462.6|2458.6|2463|2459|2463.5|2459.5|2462.6|2458.6|4
1655813710000|2022-06-21 12:15:10|2462.6|2458.6|2462.5|2458.5|2462.6|2458.6|2462.5|2458.5|1
1655813720000|2022-06-21 12:15:20|||||||||1
1655813730000|2022-06-21 12:15:30|2462|2458|2462.5|2458.5|2462.5|2458.5|2462|2458|4
1655813740000|2022-06-21 12:15:40|||||||||6
1655813750000|2022-06-21 12:15:50|2461|2457|2460|2456|2461.5|2457.5|2459.6|2455.6|32
1655813760000|2022-06-21 12:16:00|2459.6|2455.6|2460|2456|2460.5|2456.5|2459.6|2455.6|7
1655813770000|2022-06-21 12:16:10|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|0
1655813790000|2022-06-21 12:16:30|||||||||6
1655813800000|2022-06-21 12:16:40|||||||||2
1655813810000|2022-06-21 12:16:50|2458.6|2454.6|2459.6|2455.6|2459.6|2455.6|2458.6|2454.6|38
1655813820000|2022-06-21 12:17:00|2460.6|2456.6|2462|2458|2462.5|2458.5|2460.6|2456.6|20
1655813830000|2022-06-21 12:17:10|2461.6|2457.6|2462|2458|2462|2458|2461.6|2457.6|2
1655813850000|2022-06-21 12:17:30|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1655813860000|2022-06-21 12:17:40|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|3
1655813870000|2022-06-21 12:17:50|||||||||2
1655813880000|2022-06-21 12:18:00|||||||||5
1655813890000|2022-06-21 12:18:10|||||||||6
1655813900000|2022-06-21 12:18:20|||||||||1
1655813910000|2022-06-21 12:18:30|||||||||2
1655813940000|2022-06-21 12:19:00|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|5
1655813950000|2022-06-21 12:19:10|2462.5|2458.5|2463.5|2459.5|2463.5|2459.5|2462.5|2458.5|7
1655813960000|2022-06-21 12:19:20|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.5|2459.5|13
1655813970000|2022-06-21 12:19:30|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|1
1655813980000|2022-06-21 12:19:40|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|16
1655813990000|2022-06-21 12:19:50|2464.6|2460.6|2463.6|2459.6|2464.6|2460.6|2463.5|2459.5|41
1655814000000|2022-06-21 12:20:00|||||||||5
1655814010000|2022-06-21 12:20:10|||||||||4
1655814020000|2022-06-21 12:20:20|||||||||1
1655814030000|2022-06-21 12:20:30|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|3
1655814040000|2022-06-21 12:20:40|2463|2459|2463.5|2459.5|2463.5|2459.5|2463|2459|11
1655814050000|2022-06-21 12:20:50|||||||||1
1655814060000|2022-06-21 12:21:00|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|4
1655814080000|2022-06-21 12:21:20|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2
1655814090000|2022-06-21 12:21:30|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|1
1655814100000|2022-06-21 12:21:40|||||||||4
1655814110000|2022-06-21 12:21:50|2465|2461|2463.6|2459.6|2465|2461|2463.6|2459.6|11
1655814120000|2022-06-21 12:22:00|||||||||2
1655814130000|2022-06-21 12:22:10|||||||||3
1655814140000|2022-06-21 12:22:20|2464|2460|2464.5|2460.5|2464.5|2460.5|2463.6|2459.6|12
1655814160000|2022-06-21 12:22:40|||||||||4
1655814170000|2022-06-21 12:22:50|2464.6|2460.6|2465.5|2461.5|2465.5|2461.5|2464.6|2460.6|4
1655814180000|2022-06-21 12:23:00|||||||||3
1655814190000|2022-06-21 12:23:10|||||||||12
1655814200000|2022-06-21 12:23:20|2465.6|2461.6|2466.5|2462.5|2466.5|2462.5|2465.6|2461.6|9
1655814210000|2022-06-21 12:23:30|||||||||1
1655814220000|2022-06-21 12:23:40|||||||||5
1655814230000|2022-06-21 12:23:50|||||||||37
1655814240000|2022-06-21 12:24:00|||||||||6
1655814250000|2022-06-21 12:24:10|||||||||1
1655814260000|2022-06-21 12:24:20|2465.5|2461.5|2464.6|2460.6|2465.5|2461.5|2464.6|2460.6|11
1655814270000|2022-06-21 12:24:30|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|1
1655814280000|2022-06-21 12:24:40|||||||||1
1655814290000|2022-06-21 12:24:50|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|5
1655814300000|2022-06-21 12:25:00|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|1
1655814310000|2022-06-21 12:25:10|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.5|2460.5|10
1655814320000|2022-06-21 12:25:20|||||||||2
1655814330000|2022-06-21 12:25:30|||||||||7
1655814340000|2022-06-21 12:25:40|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|1
1655814350000|2022-06-21 12:25:50|2465|2461|2465|2461|2465|2461|2465|2461|11
1655814360000|2022-06-21 12:26:00|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|3
1655814370000|2022-06-21 12:26:10|2464.5|2460.5|2464.6|2460.6|2464.6|2460.6|2464.5|2460.5|1
1655814380000|2022-06-21 12:26:20|2465|2461|2464.6|2460.6|2465|2461|2464.6|2460.6|2
1655814390000|2022-06-21 12:26:30|2464.5|2460.5|2463|2459|2464.5|2460.5|2462.6|2458.6|7
1655814400000|2022-06-21 12:26:40|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|1
1655814410000|2022-06-21 12:26:50|||||||||1
1655814420000|2022-06-21 12:27:00|2463|2459|2463.5|2459.5|2463.5|2459.5|2463|2459|10
1655814430000|2022-06-21 12:27:10|2463.6|2459.6|2464.5|2460.5|2464.5|2460.5|2463.6|2459.6|10
1655814440000|2022-06-21 12:27:20|||||||||4
1655814450000|2022-06-21 12:27:30|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|3
1655814460000|2022-06-21 12:27:40|2465|2461|2465.5|2461.5|2465.5|2461.5|2465|2461|2
1655814470000|2022-06-21 12:27:50|||||||||16
1655814480000|2022-06-21 12:28:00|||||||||5
1655814490000|2022-06-21 12:28:10|2466|2462|2466|2462|2466|2462|2466|2462|4
1655814510000|2022-06-21 12:28:30|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|4
1655814530000|2022-06-21 12:28:50|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|8
1655814540000|2022-06-21 12:29:00|||||||||4
1655814550000|2022-06-21 12:29:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|4
1655814560000|2022-06-21 12:29:20|||||||||2
1655814570000|2022-06-21 12:29:30|2466.6|2462.6|2467|2463|2467|2463|2466.6|2462.6|11
1655814580000|2022-06-21 12:29:40|2466.6|2462.6|2467.5|2463.5|2467.5|2463.5|2466.6|2462.6|4
1655814590000|2022-06-21 12:29:50|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|9
1655814600000|2022-06-21 12:30:00|||||||||2
1655814620000|2022-06-21 12:30:20|||||||||1
1655814630000|2022-06-21 12:30:30|2465.1|2461.1|2465.6|2461.6|2466|2462|2465.1|2461.1|21
1655814640000|2022-06-21 12:30:40|||||||||3
1655814650000|2022-06-21 12:30:50|||||||||1
1655814660000|2022-06-21 12:31:00|||||||||1
1655814670000|2022-06-21 12:31:10|2465.5|2461.5|2464.6|2460.6|2465.5|2461.5|2464.6|2460.6|11
1655814690000|2022-06-21 12:31:30|||||||||1
1655814720000|2022-06-21 12:32:00|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|13
1655814730000|2022-06-21 12:32:10|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|14
1655814750000|2022-06-21 12:32:30|||||||||2
1655814760000|2022-06-21 12:32:40|2465.5|2461.5|2465|2461|2465.5|2461.5|2465|2461|7
1655814770000|2022-06-21 12:32:50|2465.5|2461.5|2466.5|2462.5|2466.5|2462.5|2465.5|2461.5|2
1655814780000|2022-06-21 12:33:00|||||||||3
1655814790000|2022-06-21 12:33:10|2466|2462|2465.6|2461.6|2466|2462|2465.6|2461.6|3
1655814800000|2022-06-21 12:33:20|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|10
1655814810000|2022-06-21 12:33:30|||||||||4
1655814840000|2022-06-21 12:34:00|||||||||2
1655814880000|2022-06-21 12:34:40|||||||||3
1655814890000|2022-06-21 12:34:50|2463.6|2459.6|2461.6|2457.6|2463.6|2459.6|2461.6|2457.6|5
1655814900000|2022-06-21 12:35:00|2462|2458|2462|2458|2462|2458|2460.6|2456.6|21
1655814910000|2022-06-21 12:35:10|2461.6|2457.6|2459.1|2455.1|2461.6|2457.6|2459.1|2455.1|24
1655814920000|2022-06-21 12:35:20|2458.6|2454.6|2459.1|2455.1|2459.6|2455.6|2458.6|2454.6|8
1655814940000|2022-06-21 12:35:40|2461.1|2457.1|2461.6|2457.6|2461.6|2457.6|2460.6|2456.6|68
1655814950000|2022-06-21 12:35:50|2461.1|2457.1|2459.2|2455.2|2461.1|2457.1|2459.2|2455.2|12
1655814960000|2022-06-21 12:36:00|2459.6|2455.6|2459.2|2455.2|2459.6|2455.6|2459.2|2455.2|1
1655814980000|2022-06-21 12:36:20|2458.3|2454.3|2458.1|2454.1|2458.3|2454.3|2458.1|2454.1|9
1655814990000|2022-06-21 12:36:30|2458.2|2454.2|2458.6|2454.6|2458.6|2454.6|2458.2|2454.2|9
1655815000000|2022-06-21 12:36:40|||||||||25
1655815020000|2022-06-21 12:37:00|||||||||1
1655815040000|2022-06-21 12:37:20|2459.1|2455.1|2460.1|2456.1|2460.1|2456.1|2459.1|2455.1|8
1655815050000|2022-06-21 12:37:30|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.1|2456.1|0
1655815060000|2022-06-21 12:37:40|2460.1|2456.1|2460.6|2456.6|2460.6|2456.6|2460.1|2456.1|4
1655815070000|2022-06-21 12:37:50|2459.7|2455.7|2458.6|2454.6|2459.7|2455.7|2458.6|2454.6|7
1655815080000|2022-06-21 12:38:00|2458.1|2454.1|2457.6|2453.6|2458.6|2454.6|2457.6|2453.6|2
1655815110000|2022-06-21 12:38:30|||||||||6
1655815140000|2022-06-21 12:39:00|2456.6|2452.6|2457.6|2453.6|2457.6|2453.6|2456.6|2452.6|22
1655815150000|2022-06-21 12:39:10|||||||||2
1655815170000|2022-06-21 12:39:30|||||||||1
1655815180000|2022-06-21 12:39:40|||||||||1
1655815190000|2022-06-21 12:39:50|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|6
1655815200000|2022-06-21 12:40:00|||||||||3
1655815220000|2022-06-21 12:40:20|||||||||1
1655815260000|2022-06-21 12:41:00|2457.6|2453.6|2458.1|2454.1|2458.1|2454.1|2456.6|2452.6|45
1655815270000|2022-06-21 12:41:10|||||||||1
1655815290000|2022-06-21 12:41:30|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|1
1655815300000|2022-06-21 12:41:40|2458.1|2454.1|2458.6|2454.6|2458.6|2454.6|2458.1|2454.1|7
1655815320000|2022-06-21 12:42:00|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|4
1655815330000|2022-06-21 12:42:10|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|3
1655815340000|2022-06-21 12:42:20|||||||||1
1655815350000|2022-06-21 12:42:30|||||||||4
1655815360000|2022-06-21 12:42:40|||||||||4
1655815370000|2022-06-21 12:42:50|||||||||2
1655815380000|2022-06-21 12:43:00|2459.7|2455.7|2460.6|2456.6|2460.6|2456.6|2459.7|2455.7|11
1655815400000|2022-06-21 12:43:20|||||||||10
1655815410000|2022-06-21 12:43:30|||||||||1
1655815430000|2022-06-21 12:43:50|||||||||4
1655815440000|2022-06-21 12:44:00|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|13
1655815460000|2022-06-21 12:44:20|||||||||1
1655815480000|2022-06-21 12:44:40|||||||||7
1655815500000|2022-06-21 12:45:00|||||||||2
1655815510000|2022-06-21 12:45:10|||||||||1
1655815520000|2022-06-21 12:45:20|2459.7|2455.7|2460.1|2456.1|2460.6|2456.6|2459.7|2455.7|6
1655815530000|2022-06-21 12:45:30|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.1|2456.1|1
1655815550000|2022-06-21 12:45:50|||||||||1
1655815560000|2022-06-21 12:46:00|2459.1|2455.1|2459.6|2455.6|2459.6|2455.6|2459.1|2455.1|2
1655815570000|2022-06-21 12:46:10|2459.7|2455.7|2460.6|2456.6|2460.6|2456.6|2459.7|2455.7|1
1655815580000|2022-06-21 12:46:20|||||||||1
1655815590000|2022-06-21 12:46:30|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|10
1655815600000|2022-06-21 12:46:40|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2
1655815610000|2022-06-21 12:46:50|||||||||2
1655815630000|2022-06-21 12:47:10|2460.6|2456.6|2460.1|2456.1|2460.6|2456.6|2460.1|2456.1|2
1655815640000|2022-06-21 12:47:20|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2
1655815650000|2022-06-21 12:47:30|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|5
1655815670000|2022-06-21 12:47:50|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|1
1655815680000|2022-06-21 12:48:00|||||||||1
1655815700000|2022-06-21 12:48:20|2460.7|2456.7|2463.6|2459.6|2463.6|2459.6|2460.7|2456.7|13
1655815710000|2022-06-21 12:48:30|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|2462.6|2458.6|11
1655815720000|2022-06-21 12:48:40|||||||||1
1655815730000|2022-06-21 12:48:50|||||||||5
1655815740000|2022-06-21 12:49:00|||||||||3
1655815750000|2022-06-21 12:49:10|2463.6|2459.6|2463.2|2459.2|2463.6|2459.6|2463.2|2459.2|10
1655815760000|2022-06-21 12:49:20|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2
1655815770000|2022-06-21 12:49:30|||||||||1
1655815790000|2022-06-21 12:49:50|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|1
1655815800000|2022-06-21 12:50:00|||||||||1
1655815810000|2022-06-21 12:50:10|||||||||1
1655815820000|2022-06-21 12:50:20|||||||||3
1655815830000|2022-06-21 12:50:30|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|3
1655815840000|2022-06-21 12:50:40|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|10
1655815850000|2022-06-21 12:50:50|||||||||15
1655815880000|2022-06-21 12:51:20|||||||||3
1655815890000|2022-06-21 12:51:30|||||||||3
1655815900000|2022-06-21 12:51:40|||||||||4
1655815910000|2022-06-21 12:51:50|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|4
1655815920000|2022-06-21 12:52:00|2464.6|2460.6|2465.1|2461.1|2465.1|2461.1|2464.6|2460.6|4
1655815940000|2022-06-21 12:52:20|2465.6|2461.6|2465.1|2461.1|2465.6|2461.6|2464.6|2460.6|14
1655815950000|2022-06-21 12:52:30|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|5
1655815960000|2022-06-21 12:52:40|||||||||2
1655815970000|2022-06-21 12:52:50|||||||||1
1655815980000|2022-06-21 12:53:00|||||||||1
1655815990000|2022-06-21 12:53:10|||||||||3
1655816000000|2022-06-21 12:53:20|||||||||3
1655816010000|2022-06-21 12:53:30|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|3
1655816020000|2022-06-21 12:53:40|||||||||4
1655816030000|2022-06-21 12:53:50|||||||||1
1655816040000|2022-06-21 12:54:00|||||||||45
1655816050000|2022-06-21 12:54:10|||||||||7
1655816060000|2022-06-21 12:54:20|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|47
1655816070000|2022-06-21 12:54:30|||||||||15
1655816080000|2022-06-21 12:54:40|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|7
1655816090000|2022-06-21 12:54:50|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2
1655816100000|2022-06-21 12:55:00|2466.1|2462.1|2466.6|2462.6|2466.6|2462.6|2466.1|2462.1|2
1655816110000|2022-06-21 12:55:10|||||||||2
1655816120000|2022-06-21 12:55:20|||||||||3
1655816130000|2022-06-21 12:55:30|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|6
1655816140000|2022-06-21 12:55:40|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.1|2463.1|6
1655816160000|2022-06-21 12:56:00|2467.1|2463.1|2466.6|2462.6|2467.1|2463.1|2466.6|2462.6|8
1655816170000|2022-06-21 12:56:10|||||||||1
1655816180000|2022-06-21 12:56:20|||||||||2
1655816190000|2022-06-21 12:56:30|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1655816200000|2022-06-21 12:56:40|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|0
1655816230000|2022-06-21 12:57:10|2467.5|2463.5|2467.6|2463.6|2467.6|2463.6|2467.5|2463.5|3
1655816240000|2022-06-21 12:57:20|||||||||4
1655816250000|2022-06-21 12:57:30|||||||||8
1655816260000|2022-06-21 12:57:40|||||||||2
1655816270000|2022-06-21 12:57:50|||||||||1
1655816280000|2022-06-21 12:58:00|||||||||2
1655816320000|2022-06-21 12:58:40|||||||||13
1655816330000|2022-06-21 12:58:50|||||||||3
1655816340000|2022-06-21 12:59:00|||||||||8
1655816360000|2022-06-21 12:59:20|||||||||1
1655816380000|2022-06-21 12:59:40|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|68
1655816390000|2022-06-21 12:59:50|||||||||2
1655816400000|2022-06-21 13:00:00|||||||||134
1655816410000|2022-06-21 13:00:10|2466.5|2462.5|2466.6|2462.6|2466.6|2462.6|2466.5|2462.5|2
1655816420000|2022-06-21 13:00:20|||||||||2
1655816430000|2022-06-21 13:00:30|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|43
1655816440000|2022-06-21 13:00:40|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|28
1655816450000|2022-06-21 13:00:50|||||||||1
1655816460000|2022-06-21 13:01:00|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|0
1655816480000|2022-06-21 13:01:20|||||||||12
1655816490000|2022-06-21 13:01:30|2468.5|2464.5|2467.6|2463.6|2468.5|2464.5|2467.6|2463.6|6
1655816500000|2022-06-21 13:01:40|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|0
1655816510000|2022-06-21 13:01:50|||||||||3
1655816520000|2022-06-21 13:02:00|||||||||4
1655816530000|2022-06-21 13:02:10|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|0
1655816540000|2022-06-21 13:02:20|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|5
1655816560000|2022-06-21 13:02:40|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2
1655816580000|2022-06-21 13:03:00|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|0
1655816590000|2022-06-21 13:03:10|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|1
1655816600000|2022-06-21 13:03:20|2468.5|2464.5|2467.6|2463.6|2468.5|2464.5|2467.6|2463.6|32
1655816610000|2022-06-21 13:03:30|||||||||1
1655816630000|2022-06-21 13:03:50|||||||||2
1655816660000|2022-06-21 13:04:20|||||||||1
1655816670000|2022-06-21 13:04:30|2468.1|2464.1|2467.6|2463.6|2468.1|2464.1|2467.6|2463.6|8
1655816680000|2022-06-21 13:04:40|||||||||1
1655816700000|2022-06-21 13:05:00|||||||||1
1655816710000|2022-06-21 13:05:10|||||||||1
1655816720000|2022-06-21 13:05:20|||||||||10
1655816730000|2022-06-21 13:05:30|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|0
1655816750000|2022-06-21 13:05:50|||||||||1
1655816760000|2022-06-21 13:06:00|||||||||1
1655816770000|2022-06-21 13:06:10|||||||||10
1655816780000|2022-06-21 13:06:20|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|1
1655816790000|2022-06-21 13:06:30|2468.1|2464.1|2469.5|2465.5|2469.5|2465.5|2468.1|2464.1|25
1655816800000|2022-06-21 13:06:40|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|0
1655816820000|2022-06-21 13:07:00|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2468.7|2464.7|12
1655816830000|2022-06-21 13:07:10|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|2469.5|2465.5|6
1655816840000|2022-06-21 13:07:20|2469.6|2465.6|2469.5|2465.5|2469.6|2465.6|2469.5|2465.5|23
1655816850000|2022-06-21 13:07:30|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|4
1655816860000|2022-06-21 13:07:40|2469|2465|2468.5|2464.5|2469|2465|2468.5|2464.5|25
1655816870000|2022-06-21 13:07:50|2468|2464|2467.6|2463.6|2468|2464|2467.6|2463.6|6
1655816880000|2022-06-21 13:08:00|||||||||1
1655816910000|2022-06-21 13:08:30|||||||||1
1655816920000|2022-06-21 13:08:40|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|2468.5|2464.5|1
1655816940000|2022-06-21 13:09:00|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|1
1655816950000|2022-06-21 13:09:10|2470.4|2466.4|2473.5|2469.5|2473.5|2469.5|2470.4|2466.4|77
1655816960000|2022-06-21 13:09:20|||||||||8
1655816970000|2022-06-21 13:09:30|||||||||11
1655816980000|2022-06-21 13:09:40|||||||||4
1655816990000|2022-06-21 13:09:50|||||||||5
1655817000000|2022-06-21 13:10:00|||||||||3
1655817010000|2022-06-21 13:10:10|||||||||5
1655817020000|2022-06-21 13:10:20|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|2472.5|2468.5|8
1655817030000|2022-06-21 13:10:30|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|2470.5|2466.5|23
1655817040000|2022-06-21 13:10:40|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|2471.5|2467.5|5
1655817060000|2022-06-21 13:11:00|2470.6|2466.6|2470.5|2466.5|2470.6|2466.6|2470|2466|21
1655817080000|2022-06-21 13:11:20|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|9
1655817090000|2022-06-21 13:11:30|2469.5|2465.5|2469.1|2465.1|2469.5|2465.5|2469.1|2465.1|7
1655817100000|2022-06-21 13:11:40|2468.6|2464.6|2470.5|2466.5|2470.5|2466.5|2468.6|2464.6|22
1655817110000|2022-06-21 13:11:50|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|2470.1|2466.1|6
1655817120000|2022-06-21 13:12:00|2469.6|2465.6|2469.1|2465.1|2469.6|2465.6|2469.1|2465.1|2
1655817130000|2022-06-21 13:12:10|||||||||1
1655817140000|2022-06-21 13:12:20|2469|2465|2468.6|2464.6|2469|2465|2468.6|2464.6|10
1655817150000|2022-06-21 13:12:30|||||||||11
1655817160000|2022-06-21 13:12:40|2467.7|2463.7|2467.6|2463.6|2467.7|2463.7|2467.6|2463.6|11
1655817180000|2022-06-21 13:13:00|2467.5|2463.5|2466.6|2462.6|2467.5|2463.5|2466.6|2462.6|3
1655817190000|2022-06-21 13:13:10|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|110
1655817200000|2022-06-21 13:13:20|||||||||9
1655817210000|2022-06-21 13:13:30|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|15
1655817220000|2022-06-21 13:13:40|2464.6|2460.6|2464.2|2460.2|2464.6|2460.6|2463.7|2459.7|5
1655817230000|2022-06-21 13:13:50|2464.7|2460.7|2464.2|2460.2|2464.7|2460.7|2464.2|2460.2|5
1655817240000|2022-06-21 13:14:00|2464.1|2460.1|2463.2|2459.2|2464.2|2460.2|2463.2|2459.2|5
1655817250000|2022-06-21 13:14:10|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|11
1655817260000|2022-06-21 13:14:20|2461.7|2457.7|2462.2|2458.2|2462.7|2458.7|2461.7|2457.7|6
1655817270000|2022-06-21 13:14:30|2461.7|2457.7|2461.2|2457.2|2461.7|2457.7|2460.7|2456.7|3
1655817280000|2022-06-21 13:14:40|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|3
1655817300000|2022-06-21 13:15:00|2462.2|2458.2|2462.7|2458.7|2462.7|2458.7|2462.2|2458.2|2
1655817320000|2022-06-21 13:15:20|2463.2|2459.2|2465.6|2461.6|2465.6|2461.6|2463.2|2459.2|6
1655817330000|2022-06-21 13:15:30|2465.1|2461.1|2463.7|2459.7|2465.1|2461.1|2463.7|2459.7|9
1655817340000|2022-06-21 13:15:40|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|9
1655817370000|2022-06-21 13:16:10|||||||||1
1655817380000|2022-06-21 13:16:20|2462.6|2458.6|2461.2|2457.2|2462.6|2458.6|2461.2|2457.2|2
1655817390000|2022-06-21 13:16:30|||||||||1
1655817410000|2022-06-21 13:16:50|2462.7|2458.7|2463.2|2459.2|2463.2|2459.2|2462.7|2458.7|7
1655817420000|2022-06-21 13:17:00|2463.1|2459.1|2463.7|2459.7|2463.7|2459.7|2463.1|2459.1|1
1655817430000|2022-06-21 13:17:10|||||||||2
1655817480000|2022-06-21 13:18:00|||||||||1
1655817500000|2022-06-21 13:18:20|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|16
1655817510000|2022-06-21 13:18:30|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1655817520000|2022-06-21 13:18:40|2462.6|2458.6|2462.1|2458.1|2462.6|2458.6|2462.1|2458.1|8
1655817530000|2022-06-21 13:18:50|2462.6|2458.6|2463.7|2459.7|2463.7|2459.7|2462.6|2458.6|3
1655817540000|2022-06-21 13:19:00|2462.6|2458.6|2463.7|2459.7|2463.7|2459.7|2462.6|2458.6|10
1655817560000|2022-06-21 13:19:20|2462.7|2458.7|2463.1|2459.1|2463.1|2459.1|2462.7|2458.7|7
1655817570000|2022-06-21 13:19:30|2463.6|2459.6|2464.1|2460.1|2464.1|2460.1|2463.6|2459.6|1
1655817580000|2022-06-21 13:19:40|2464.2|2460.2|2464.6|2460.6|2464.6|2460.6|2464.2|2460.2|0
1655817600000|2022-06-21 13:20:00|2464.7|2460.7|2465.6|2461.6|2465.6|2461.6|2464.7|2460.7|13
1655817620000|2022-06-21 13:20:20|||||||||1
1655817660000|2022-06-21 13:21:00|||||||||6
1655817680000|2022-06-21 13:21:20|||||||||12
1655817690000|2022-06-21 13:21:30|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1655817700000|2022-06-21 13:21:40|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|1
1655817710000|2022-06-21 13:21:50|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2
1655817720000|2022-06-21 13:22:00|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|3
1655817730000|2022-06-21 13:22:10|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|11
1655817740000|2022-06-21 13:22:20|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|1
1655817750000|2022-06-21 13:22:30|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|1
1655817760000|2022-06-21 13:22:40|2465.2|2461.2|2464.6|2460.6|2465.2|2461.2|2464.1|2460.1|6
1655817770000|2022-06-21 13:22:50|||||||||1
1655817780000|2022-06-21 13:23:00|2464.1|2460.1|2463.2|2459.2|2464.1|2460.1|2462.2|2458.2|20
1655817790000|2022-06-21 13:23:10|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|2463.1|2459.1|0
1655817800000|2022-06-21 13:23:20|2463.6|2459.6|2464.1|2460.1|2464.1|2460.1|2463.6|2459.6|1
1655817820000|2022-06-21 13:23:40|2464|2460|2463.1|2459.1|2464|2460|2463.1|2459.1|3
1655817840000|2022-06-21 13:24:00|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|1
1655817860000|2022-06-21 13:24:20|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|1
1655817870000|2022-06-21 13:24:30|2463.6|2459.6|2463.7|2459.7|2463.7|2459.7|2463.6|2459.6|1
1655817880000|2022-06-21 13:24:40|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|1
1655817890000|2022-06-21 13:24:50|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|0
1655817900000|2022-06-21 13:25:00|2465.1|2461.1|2464.6|2460.6|2465.1|2461.1|2464.6|2460.6|5
1655817910000|2022-06-21 13:25:10|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|5
1655817920000|2022-06-21 13:25:20|2463.2|2459.2|2462.6|2458.6|2463.2|2459.2|2462.6|2458.6|3
1655817930000|2022-06-21 13:25:30|2462.5|2458.5|2463|2459|2463|2459|2462.5|2458.5|3
1655817940000|2022-06-21 13:25:40|2464|2460|2464.5|2460.5|2464.5|2460.5|2464|2460|0
1655817950000|2022-06-21 13:25:50|2464.6|2460.6|2464.1|2460.1|2464.6|2460.6|2464.1|2460.1|7
1655817960000|2022-06-21 13:26:00|||||||||1
1655817970000|2022-06-21 13:26:10|||||||||1
1655817980000|2022-06-21 13:26:20|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|1
1655817990000|2022-06-21 13:26:30|2463.7|2459.7|2464.6|2460.6|2464.6|2460.6|2463.7|2459.7|3
1655818020000|2022-06-21 13:27:00|2464.1|2460.1|2463.6|2459.6|2464.1|2460.1|2463.6|2459.6|3
1655818050000|2022-06-21 13:27:30|||||||||51
1655818060000|2022-06-21 13:27:40|||||||||41
1655818070000|2022-06-21 13:27:50|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|2464.1|2460.1|4
1655818090000|2022-06-21 13:28:10|||||||||1
1655818100000|2022-06-21 13:28:20|2464.6|2460.6|2463.6|2459.6|2464.6|2460.6|2463.6|2459.6|6
1655818110000|2022-06-21 13:28:30|||||||||1
1655818120000|2022-06-21 13:28:40|||||||||1
1655818130000|2022-06-21 13:28:50|2463.7|2459.7|2465.6|2461.6|2465.6|2461.6|2463.7|2459.7|8
1655818140000|2022-06-21 13:29:00|||||||||2
1655818160000|2022-06-21 13:29:20|||||||||1
1655818170000|2022-06-21 13:29:30|||||||||2
1655818180000|2022-06-21 13:29:40|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|7
1655818190000|2022-06-21 13:29:50|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|1
1655818200000|2022-06-21 13:30:00|2465.6|2461.6|2466.1|2462.1|2466.1|2462.1|2465.1|2461.1|10
1655818210000|2022-06-21 13:30:10|||||||||13
1655818220000|2022-06-21 13:30:20|||||||||42
1655818230000|2022-06-21 13:30:30|||||||||1
1655818240000|2022-06-21 13:30:40|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|0
1655818250000|2022-06-21 13:30:50|2465.5|2461.5|2465.6|2461.6|2465.6|2461.6|2465.5|2461.5|6
1655818270000|2022-06-21 13:31:10|2466.6|2462.6|2467.5|2463.5|2467.5|2463.5|2466.6|2462.6|13
1655818280000|2022-06-21 13:31:20|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|1
1655818290000|2022-06-21 13:31:30|||||||||1
1655818300000|2022-06-21 13:31:40|||||||||2
1655818310000|2022-06-21 13:31:50|2468.1|2464.1|2468.6|2464.6|2468.6|2464.6|2468.1|2464.1|5
1655818320000|2022-06-21 13:32:00|2467.6|2463.6|2468.6|2464.6|2468.6|2464.6|2467.6|2463.6|19
1655818340000|2022-06-21 13:32:20|||||||||2
1655818360000|2022-06-21 13:32:40|||||||||10
1655818370000|2022-06-21 13:32:50|||||||||1
1655818380000|2022-06-21 13:33:00|||||||||1
1655818390000|2022-06-21 13:33:10|||||||||10
1655818400000|2022-06-21 13:33:20|2469.6|2465.6|2470.1|2466.1|2470.5|2466.5|2469.6|2465.6|41
1655818410000|2022-06-21 13:33:30|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2469.6|2465.6|2
1655818420000|2022-06-21 13:33:40|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|8
1655818450000|2022-06-21 13:34:10|||||||||5
1655818460000|2022-06-21 13:34:20|||||||||1
1655818470000|2022-06-21 13:34:30|||||||||1
1655818480000|2022-06-21 13:34:40|2469.5|2465.5|2469.6|2465.6|2469.6|2465.6|2469.5|2465.5|19
1655818490000|2022-06-21 13:34:50|||||||||5
1655818500000|2022-06-21 13:35:00|2468.6|2464.6|2469.6|2465.6|2469.6|2465.6|2467.7|2463.7|11
1655818520000|2022-06-21 13:35:20|2468.6|2464.6|2467.6|2463.6|2468.6|2464.6|2467.6|2463.6|17
1655818530000|2022-06-21 13:35:30|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|27
1655818550000|2022-06-21 13:35:50|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|9
1655818580000|2022-06-21 13:36:20|||||||||3
1655818600000|2022-06-21 13:36:40|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2
1655818610000|2022-06-21 13:36:50|||||||||1
1655818620000|2022-06-21 13:37:00|||||||||1
1655818630000|2022-06-21 13:37:10|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|10
1655818640000|2022-06-21 13:37:20|2464.6|2460.6|2464.1|2460.1|2464.6|2460.6|2463.6|2459.6|10
1655818650000|2022-06-21 13:37:30|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|2463.6|2459.6|13
1655818670000|2022-06-21 13:37:50|||||||||4
1655818680000|2022-06-21 13:38:00|||||||||2
1655818690000|2022-06-21 13:38:10|||||||||4
1655818700000|2022-06-21 13:38:20|2463.7|2459.7|2465.6|2461.6|2465.6|2461.6|2463.7|2459.7|21
1655818720000|2022-06-21 13:38:40|||||||||1
1655818730000|2022-06-21 13:38:50|||||||||2
1655818740000|2022-06-21 13:39:00|||||||||2
1655818750000|2022-06-21 13:39:10|||||||||2
1655818760000|2022-06-21 13:39:20|||||||||1
1655818770000|2022-06-21 13:39:30|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|4
1655818780000|2022-06-21 13:39:40|2464.1|2460.1|2464.6|2460.6|2464.6|2460.6|2464.1|2460.1|13
1655818820000|2022-06-21 13:40:20|||||||||2
1655818830000|2022-06-21 13:40:30|||||||||1
1655818840000|2022-06-21 13:40:40|2465.6|2461.6|2465.6|2461.6|2466.6|2462.6|2465.6|2461.6|17
1655818850000|2022-06-21 13:40:50|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2465.6|2461.6|2
1655818860000|2022-06-21 13:41:00|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2
1655818870000|2022-06-21 13:41:10|2464.7|2460.7|2465.6|2461.6|2465.6|2461.6|2464.7|2460.7|12
1655818890000|2022-06-21 13:41:30|||||||||1
1655818900000|2022-06-21 13:41:40|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|24
1655818910000|2022-06-21 13:41:50|2465.1|2461.1|2465.6|2461.6|2465.6|2461.6|2465.1|2461.1|16
1655818930000|2022-06-21 13:42:10|2466.6|2462.6|2469.1|2465.1|2469.1|2465.1|2466.6|2462.6|37
1655818940000|2022-06-21 13:42:20|2468.6|2464.6|2468.6|2464.6|2468.6|2464.6|2468.5|2464.5|6
1655818950000|2022-06-21 13:42:30|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|14
1655818960000|2022-06-21 13:42:40|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|66
1655818970000|2022-06-21 13:42:50|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2469.6|2465.6|8
1655818980000|2022-06-21 13:43:00|2470.1|2466.1|2470.6|2466.6|2470.6|2466.6|2470.1|2466.1|7
1655818990000|2022-06-21 13:43:10|2469.6|2465.6|2470.6|2466.6|2470.6|2466.6|2469.6|2465.6|10
1655819000000|2022-06-21 13:43:20|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|6
1655819010000|2022-06-21 13:43:30|||||||||2
1655819020000|2022-06-21 13:43:40|||||||||2
1655819030000|2022-06-21 13:43:50|||||||||3
1655819040000|2022-06-21 13:44:00|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|3
1655819050000|2022-06-21 13:44:10|2469.7|2465.7|2468.6|2464.6|2469.7|2465.7|2468.6|2464.6|12
1655819070000|2022-06-21 13:44:30|||||||||8
1655819080000|2022-06-21 13:44:40|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|14
1655819090000|2022-06-21 13:44:50|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|1
1655819100000|2022-06-21 13:45:00|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|2467.6|2463.6|3
1655819110000|2022-06-21 13:45:10|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.6|2463.6|3
1655819120000|2022-06-21 13:45:20|2468.2|2464.2|2469.6|2465.6|2469.6|2465.6|2468.2|2464.2|12
1655819130000|2022-06-21 13:45:30|||||||||1
1655819140000|2022-06-21 13:45:40|||||||||7
1655819150000|2022-06-21 13:45:50|||||||||1
1655819160000|2022-06-21 13:46:00|2469.7|2465.7|2470.6|2466.6|2470.6|2466.6|2469.7|2465.7|13
1655819180000|2022-06-21 13:46:20|2470.7|2466.7|2471.6|2467.6|2471.6|2467.6|2470.7|2466.7|14
1655819190000|2022-06-21 13:46:30|||||||||3
1655819200000|2022-06-21 13:46:40|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2
1655819210000|2022-06-21 13:46:50|2471.6|2467.6|2472.6|2468.6|2472.6|2468.6|2471.6|2467.6|9
1655819220000|2022-06-21 13:47:00|2472.2|2468.2|2471.7|2467.7|2472.2|2468.2|2471.6|2467.6|15
1655819230000|2022-06-21 13:47:10|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|11
1655819240000|2022-06-21 13:47:20|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2
1655819250000|2022-06-21 13:47:30|||||||||16
1655819260000|2022-06-21 13:47:40|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|6
1655819270000|2022-06-21 13:47:50|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|1
1655819280000|2022-06-21 13:48:00|2471.6|2467.6|2470.7|2466.7|2471.7|2467.7|2470.7|2466.7|12
1655819290000|2022-06-21 13:48:10|||||||||22
1655819300000|2022-06-21 13:48:20|||||||||1
1655819320000|2022-06-21 13:48:40|||||||||14
1655819330000|2022-06-21 13:48:50|||||||||1
1655819340000|2022-06-21 13:49:00|2471.6|2467.6|2471.7|2467.7|2471.7|2467.7|2471.6|2467.6|5
1655819350000|2022-06-21 13:49:10|2472.7|2468.7|2472.6|2468.6|2472.7|2468.7|2472.6|2468.6|4
1655819360000|2022-06-21 13:49:20|||||||||30
1655819370000|2022-06-21 13:49:30|||||||||1
1655819380000|2022-06-21 13:49:40|||||||||1
1655819390000|2022-06-21 13:49:50|2473.7|2469.7|2472.7|2468.7|2473.7|2469.7|2472.7|2468.7|25
1655819400000|2022-06-21 13:50:00|2473.2|2469.2|2472.7|2468.7|2473.2|2469.2|2472.7|2468.7|18
1655819410000|2022-06-21 13:50:10|2472.6|2468.6|2472.7|2468.7|2472.7|2468.7|2472.6|2468.6|5
1655819420000|2022-06-21 13:50:20|||||||||4
1655819450000|2022-06-21 13:50:50|||||||||1
1655819460000|2022-06-21 13:51:00|||||||||4
1655819470000|2022-06-21 13:51:10|||||||||3
1655819480000|2022-06-21 13:51:20|2471.7|2467.7|2472.1|2468.1|2472.1|2468.1|2471.7|2467.7|6
1655819490000|2022-06-21 13:51:30|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|5
1655819500000|2022-06-21 13:51:40|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|11
1655819520000|2022-06-21 13:52:00|2472.1|2468.1|2472.6|2468.6|2472.6|2468.6|2472.1|2468.1|15
1655819530000|2022-06-21 13:52:10|2472.7|2468.7|2472.7|2468.7|2473.7|2469.7|2472.7|2468.7|7
1655819540000|2022-06-21 13:52:20|||||||||2
1655819550000|2022-06-21 13:52:30|||||||||1
1655819560000|2022-06-21 13:52:40|2472.6|2468.6|2472.7|2468.7|2472.7|2468.7|2472.6|2468.6|31
1655819570000|2022-06-21 13:52:50|||||||||21
1655819580000|2022-06-21 13:53:00|||||||||19
1655819590000|2022-06-21 13:53:10|||||||||18
1655819600000|2022-06-21 13:53:20|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|3
1655819610000|2022-06-21 13:53:30|2472.2|2468.2|2471.7|2467.7|2472.2|2468.2|2471.6|2467.6|24
1655819620000|2022-06-21 13:53:40|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|8
1655819630000|2022-06-21 13:53:50|||||||||3
1655819640000|2022-06-21 13:54:00|2471.7|2467.7|2472.6|2468.6|2472.6|2468.6|2471.7|2467.7|14
1655819650000|2022-06-21 13:54:10|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|24
1655819660000|2022-06-21 13:54:20|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|5
1655819670000|2022-06-21 13:54:30|||||||||31
1655819680000|2022-06-21 13:54:40|2476.6|2472.6|2475.6|2471.6|2476.6|2472.6|2475.6|2471.6|57
1655819690000|2022-06-21 13:54:50|2476.5|2472.5|2476.6|2472.6|2476.6|2472.6|2476.1|2472.1|59
1655819700000|2022-06-21 13:55:00|2476.5|2472.5|2475.6|2471.6|2476.5|2472.5|2475.6|2471.6|16
1655819710000|2022-06-21 13:55:10|2476.5|2472.5|2477.5|2473.5|2477.5|2473.5|2476.5|2472.5|22
1655819720000|2022-06-21 13:55:20|||||||||71
1655819730000|2022-06-21 13:55:30|||||||||14
1655819740000|2022-06-21 13:55:40|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.5|2473.5|6
1655819750000|2022-06-21 13:55:50|2477.5|2473.5|2477.5|2473.5|2477.6|2473.6|2477.5|2473.5|14
1655819760000|2022-06-21 13:56:00|||||||||14
1655819770000|2022-06-21 13:56:10|||||||||4
1655819780000|2022-06-21 13:56:20|||||||||3
1655819790000|2022-06-21 13:56:30|||||||||5
1655819800000|2022-06-21 13:56:40|||||||||1
1655819810000|2022-06-21 13:56:50|||||||||4
1655819820000|2022-06-21 13:57:00|||||||||31
1655819830000|2022-06-21 13:57:10|||||||||6
1655819840000|2022-06-21 13:57:20|||||||||4
1655819850000|2022-06-21 13:57:30|2477.4|2473.4|2477.5|2473.5|2477.5|2473.5|2477.4|2473.4|14
1655819860000|2022-06-21 13:57:40|||||||||7
1655819870000|2022-06-21 13:57:50|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|22
1655819880000|2022-06-21 13:58:00|||||||||10
1655819890000|2022-06-21 13:58:10|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|10
1655819900000|2022-06-21 13:58:20|||||||||18
1655819920000|2022-06-21 13:58:40|||||||||2
1655819940000|2022-06-21 13:59:00|2477|2473|2477|2473|2477|2473|2477|2473|8
1655819950000|2022-06-21 13:59:10|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|8
1655819960000|2022-06-21 13:59:20|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|2477.5|2473.5|17
1655819970000|2022-06-21 13:59:30|2477|2473|2477.5|2473.5|2477.5|2473.5|2477|2473|2
1655819980000|2022-06-21 13:59:40|||||||||14
1655819990000|2022-06-21 13:59:50|||||||||9
1655820000000|2022-06-21 14:00:00|||||||||2
1655820010000|2022-06-21 14:00:10|||||||||1
1655820020000|2022-06-21 14:00:20|||||||||69
1655820030000|2022-06-21 14:00:30|||||||||2
1655820040000|2022-06-21 14:00:40|||||||||7
1655820050000|2022-06-21 14:00:50|||||||||3
1655820060000|2022-06-21 14:01:00|||||||||6
1655820070000|2022-06-21 14:01:10|||||||||8
1655820080000|2022-06-21 14:01:20|||||||||9
1655820090000|2022-06-21 14:01:30|2476.5|2472.5|2477|2473|2477|2473|2476.5|2472.5|11
1655820100000|2022-06-21 14:01:40|2477.5|2473.5|2472.6|2468.6|2477.5|2473.5|2472.6|2468.6|28
1655820110000|2022-06-21 14:01:50|||||||||1
1655820120000|2022-06-21 14:02:00|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2472.6|2468.6|18
1655820130000|2022-06-21 14:02:10|2474.6|2470.6|2473.6|2469.6|2474.6|2470.6|2473.6|2469.6|8
1655820140000|2022-06-21 14:02:20|2471.7|2467.7|2472.6|2468.6|2472.6|2468.6|2471.7|2467.7|33
1655820150000|2022-06-21 14:02:30|2473.6|2469.6|2473.1|2469.1|2473.6|2469.6|2472.6|2468.6|6
1655820160000|2022-06-21 14:02:40|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|1
1655820170000|2022-06-21 14:02:50|||||||||4
1655820180000|2022-06-21 14:03:00|2473.1|2469.1|2472.1|2468.1|2473.1|2469.1|2472.1|2468.1|36
1655820190000|2022-06-21 14:03:10|2472.6|2468.6|2472.6|2468.6|2473.6|2469.6|2472.6|2468.6|4
1655820200000|2022-06-21 14:03:20|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|2472.6|2468.6|4
1655820210000|2022-06-21 14:03:30|||||||||1
1655820220000|2022-06-21 14:03:40|2473.6|2469.6|2473.1|2469.1|2473.6|2469.6|2473.1|2469.1|5
1655820240000|2022-06-21 14:04:00|2473.6|2469.6|2473.6|2469.6|2474.6|2470.6|2473.6|2469.6|30
1655820250000|2022-06-21 14:04:10|||||||||1
1655820270000|2022-06-21 14:04:30|||||||||1
1655820280000|2022-06-21 14:04:40|2471.6|2467.6|2472.6|2468.6|2472.6|2468.6|2471.6|2467.6|42
1655820290000|2022-06-21 14:04:50|||||||||1
1655820300000|2022-06-21 14:05:00|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|6
1655820310000|2022-06-21 14:05:10|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|2474.1|2470.1|4
1655820330000|2022-06-21 14:05:30|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|1
1655820340000|2022-06-21 14:05:40|||||||||1
1655820350000|2022-06-21 14:05:50|||||||||13
1655820360000|2022-06-21 14:06:00|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|8
1655820370000|2022-06-21 14:06:10|||||||||1
1655820380000|2022-06-21 14:06:20|||||||||5
1655820400000|2022-06-21 14:06:40|||||||||2
1655820410000|2022-06-21 14:06:50|||||||||14
1655820420000|2022-06-21 14:07:00|||||||||20
1655820430000|2022-06-21 14:07:10|||||||||1
1655820440000|2022-06-21 14:07:20|2474.1|2470.1|2474.6|2470.6|2474.6|2470.6|2474.1|2470.1|14
1655820450000|2022-06-21 14:07:30|2473.6|2469.6|2474.1|2470.1|2474.1|2470.1|2473.6|2469.6|6
1655820460000|2022-06-21 14:07:40|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|1
1655820470000|2022-06-21 14:07:50|||||||||15
1655820480000|2022-06-21 14:08:00|2473.6|2469.6|2474.6|2470.6|2474.6|2470.6|2473.6|2469.6|6
1655820490000|2022-06-21 14:08:10|||||||||1
1655820500000|2022-06-21 14:08:20|2474.5|2470.5|2473.6|2469.6|2474.5|2470.5|2473.6|2469.6|10
1655820510000|2022-06-21 14:08:30|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|4
1655820530000|2022-06-21 14:08:50|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|5
1655820540000|2022-06-21 14:09:00|2476.1|2472.1|2475.6|2471.6|2476.1|2472.1|2475.6|2471.6|23
1655820550000|2022-06-21 14:09:10|2476.5|2472.5|2477.5|2473.5|2477.5|2473.5|2475.6|2471.6|21
1655820560000|2022-06-21 14:09:20|||||||||1
1655820570000|2022-06-21 14:09:30|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2476.5|2472.5|2
1655820580000|2022-06-21 14:09:40|||||||||1
1655820590000|2022-06-21 14:09:50|2475.6|2471.6|2476.5|2472.5|2476.5|2472.5|2475.5|2471.5|26
1655820610000|2022-06-21 14:10:10|||||||||9
1655820620000|2022-06-21 14:10:20|||||||||1
1655820630000|2022-06-21 14:10:30|||||||||2
1655820640000|2022-06-21 14:10:40|||||||||2
1655820660000|2022-06-21 14:11:00|||||||||2
1655820670000|2022-06-21 14:11:10|2477|2473|2475.1|2471.1|2477|2473|2474.6|2470.6|183
1655820680000|2022-06-21 14:11:20|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|1
1655820690000|2022-06-21 14:11:30|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|5
1655820700000|2022-06-21 14:11:40|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|0
1655820710000|2022-06-21 14:11:50|||||||||1
1655820720000|2022-06-21 14:12:00|2475.5|2471.5|2475.6|2471.6|2475.6|2471.6|2475.5|2471.5|7
1655820730000|2022-06-21 14:12:10|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|4
1655820740000|2022-06-21 14:12:20|2475.6|2471.6|2475.1|2471.1|2475.6|2471.6|2475.1|2471.1|4
1655820750000|2022-06-21 14:12:30|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|1
1655820760000|2022-06-21 14:12:40|2475.5|2471.5|2474.6|2470.6|2475.5|2471.5|2473.6|2469.6|10
1655820780000|2022-06-21 14:13:00|2474.5|2470.5|2473.6|2469.6|2474.5|2470.5|2473.1|2469.1|14
1655820790000|2022-06-21 14:13:10|2473.1|2469.1|2472.6|2468.6|2473.1|2469.1|2472.6|2468.6|4
1655820800000|2022-06-21 14:13:20|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|21
1655820810000|2022-06-21 14:13:30|||||||||3
1655820830000|2022-06-21 14:13:50|||||||||1
1655820840000|2022-06-21 14:14:00|2472.6|2468.6|2473.5|2469.5|2473.5|2469.5|2471.6|2467.6|13
1655820850000|2022-06-21 14:14:10|2473.6|2469.6|2473.6|2469.6|2474.1|2470.1|2473.6|2469.6|5
1655820860000|2022-06-21 14:14:20|||||||||2
1655820870000|2022-06-21 14:14:30|2474.1|2470.1|2474.6|2470.6|2474.6|2470.6|2473.6|2469.6|17
1655820880000|2022-06-21 14:14:40|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|6
1655820890000|2022-06-21 14:14:50|2473.6|2469.6|2473.5|2469.5|2473.6|2469.6|2472.1|2468.1|27
1655820900000|2022-06-21 14:15:00|2473.1|2469.1|2473.1|2469.1|2473.6|2469.6|2473.1|2469.1|15
1655820910000|2022-06-21 14:15:10|2471.6|2467.6|2472.1|2468.1|2472.1|2468.1|2471.6|2467.6|2
1655820920000|2022-06-21 14:15:20|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|12
1655820930000|2022-06-21 14:15:30|2471.1|2467.1|2470.6|2466.6|2471.1|2467.1|2470.6|2466.6|14
1655820940000|2022-06-21 14:15:40|2470.1|2466.1|2468.7|2464.7|2470.1|2466.1|2468.6|2464.6|5
1655820950000|2022-06-21 14:15:50|2469.6|2465.6|2469.1|2465.1|2469.6|2465.6|2468.6|2464.6|18
1655820960000|2022-06-21 14:16:00|2469.6|2465.6|2469.1|2465.1|2469.6|2465.6|2469.1|2465.1|9
1655820970000|2022-06-21 14:16:10|||||||||8
1655820980000|2022-06-21 14:16:20|2469.5|2465.5|2469.1|2465.1|2469.5|2465.5|2469.1|2465.1|6
1655820990000|2022-06-21 14:16:30|2468.6|2464.6|2469.1|2465.1|2469.6|2465.6|2468.6|2464.6|12
1655821000000|2022-06-21 14:16:40|||||||||5
1655821010000|2022-06-21 14:16:50|2469.6|2465.6|2470.6|2466.6|2470.6|2466.6|2469.6|2465.6|13
1655821020000|2022-06-21 14:17:00|2471.6|2467.6|2471.6|2467.6|2472.1|2468.1|2471.6|2467.6|7
1655821030000|2022-06-21 14:17:10|2472.1|2468.1|2471.6|2467.6|2472.1|2468.1|2471.6|2467.6|3
1655821040000|2022-06-21 14:17:20|||||||||1
1655821050000|2022-06-21 14:17:30|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|3
1655821060000|2022-06-21 14:17:40|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|1
1655821070000|2022-06-21 14:17:50|2472.1|2468.1|2471.6|2467.6|2472.6|2468.6|2471.6|2467.6|3
1655821080000|2022-06-21 14:18:00|2472.1|2468.1|2472.6|2468.6|2472.6|2468.6|2471.6|2467.6|7
1655821090000|2022-06-21 14:18:10|||||||||13
1655821110000|2022-06-21 14:18:30|2473.1|2469.1|2473.1|2469.1|2473.1|2469.1|2472.6|2468.6|7
1655821120000|2022-06-21 14:18:40|||||||||1
1655821140000|2022-06-21 14:19:00|2473.5|2469.5|2473.6|2469.6|2473.6|2469.6|2473.5|2469.5|2
1655821150000|2022-06-21 14:19:10|||||||||2
1655821160000|2022-06-21 14:19:20|||||||||5
1655821170000|2022-06-21 14:19:30|2473.5|2469.5|2472.6|2468.6|2473.5|2469.5|2472.6|2468.6|4
1655821190000|2022-06-21 14:19:50|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|20
1655821200000|2022-06-21 14:20:00|2472.6|2468.6|2471.6|2467.6|2472.6|2468.6|2471.6|2467.6|4
1655821210000|2022-06-21 14:20:10|||||||||2
1655821220000|2022-06-21 14:20:20|||||||||2
1655821230000|2022-06-21 14:20:30|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|13
1655821240000|2022-06-21 14:20:40|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|7
1655821260000|2022-06-21 14:21:00|2472.6|2468.6|2473.6|2469.6|2474.6|2470.6|2472.6|2468.6|16
1655821270000|2022-06-21 14:21:10|||||||||11
1655821280000|2022-06-21 14:21:20|||||||||1
1655821290000|2022-06-21 14:21:30|||||||||1
1655821300000|2022-06-21 14:21:40|||||||||3
1655821310000|2022-06-21 14:21:50|||||||||1
1655821320000|2022-06-21 14:22:00|||||||||1
1655821330000|2022-06-21 14:22:10|||||||||11
1655821340000|2022-06-21 14:22:20|||||||||3
1655821350000|2022-06-21 14:22:30|||||||||13
1655821370000|2022-06-21 14:22:50|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|6
1655821380000|2022-06-21 14:23:00|||||||||2
1655821390000|2022-06-21 14:23:10|||||||||1
1655821400000|2022-06-21 14:23:20|||||||||2
1655821410000|2022-06-21 14:23:30|||||||||1
1655821420000|2022-06-21 14:23:40|||||||||2
1655821430000|2022-06-21 14:23:50|||||||||5
1655821440000|2022-06-21 14:24:00|2471.1|2467.1|2471.6|2467.6|2471.6|2467.6|2470.6|2466.6|10
1655821450000|2022-06-21 14:24:10|||||||||5
1655821460000|2022-06-21 14:24:20|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|9
1655821470000|2022-06-21 14:24:30|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|12
1655821480000|2022-06-21 14:24:40|||||||||5
1655821500000|2022-06-21 14:25:00|||||||||2
1655821510000|2022-06-21 14:25:10|2472.1|2468.1|2472.6|2468.6|2472.6|2468.6|2471.6|2467.6|7
1655821520000|2022-06-21 14:25:20|||||||||2
1655821530000|2022-06-21 14:25:30|||||||||2
1655821540000|2022-06-21 14:25:40|||||||||2
1655821550000|2022-06-21 14:25:50|||||||||13
1655821560000|2022-06-21 14:26:00|||||||||1
1655821570000|2022-06-21 14:26:10|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|3
1655821580000|2022-06-21 14:26:20|||||||||11
1655821590000|2022-06-21 14:26:30|||||||||5
1655821610000|2022-06-21 14:26:50|2473.1|2469.1|2472.6|2468.6|2473.1|2469.1|2471.6|2467.6|87
1655821620000|2022-06-21 14:27:00|||||||||2
1655821630000|2022-06-21 14:27:10|2473.1|2469.1|2473.6|2469.6|2473.6|2469.6|2473.1|2469.1|1
1655821640000|2022-06-21 14:27:20|||||||||1
1655821650000|2022-06-21 14:27:30|||||||||2
1655821660000|2022-06-21 14:27:40|||||||||8
1655821670000|2022-06-21 14:27:50|2474.1|2470.1|2474.6|2470.6|2474.6|2470.6|2474.1|2470.1|25
1655821680000|2022-06-21 14:28:00|||||||||14
1655821690000|2022-06-21 14:28:10|||||||||2
1655821700000|2022-06-21 14:28:20|||||||||51
1655821710000|2022-06-21 14:28:30|||||||||5
1655821720000|2022-06-21 14:28:40|||||||||3
1655821740000|2022-06-21 14:29:00|2475.6|2471.6|2474.6|2470.6|2475.6|2471.6|2474.6|2470.6|4
1655821750000|2022-06-21 14:29:10|||||||||1
1655821760000|2022-06-21 14:29:20|2475.1|2471.1|2475.6|2471.6|2475.6|2471.6|2475.1|2471.1|2
1655821770000|2022-06-21 14:29:30|||||||||3
1655821780000|2022-06-21 14:29:40|||||||||5
1655821790000|2022-06-21 14:29:50|||||||||2
1655821800000|2022-06-21 14:30:00|||||||||4
1655821810000|2022-06-21 14:30:10|||||||||13
1655821820000|2022-06-21 14:30:20|||||||||2
1655821830000|2022-06-21 14:30:30|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|7
1655821840000|2022-06-21 14:30:40|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|9
1655821850000|2022-06-21 14:30:50|||||||||1
1655821860000|2022-06-21 14:31:00|||||||||4
1655821870000|2022-06-21 14:31:10|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|6
1655821880000|2022-06-21 14:31:20|||||||||3
1655821890000|2022-06-21 14:31:30|2475.1|2471.1|2474.6|2470.6|2475.6|2471.6|2474.6|2470.6|9
1655821900000|2022-06-21 14:31:40|||||||||3
1655821910000|2022-06-21 14:31:50|2475.1|2471.1|2474.1|2470.1|2475.6|2471.6|2473.3|2469.3|39
1655821920000|2022-06-21 14:32:00|2473.6|2469.6|2474.6|2470.6|2474.6|2470.6|2473.6|2469.6|3
1655821930000|2022-06-21 14:32:10|||||||||1
1655821940000|2022-06-21 14:32:20|2475.1|2471.1|2475.6|2471.6|2475.6|2471.6|2475.1|2471.1|3
1655821950000|2022-06-21 14:32:30|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|51
1655821960000|2022-06-21 14:32:40|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|4
1655821970000|2022-06-21 14:32:50|||||||||12
1655821980000|2022-06-21 14:33:00|||||||||8
1655821990000|2022-06-21 14:33:10|||||||||1
1655822000000|2022-06-21 14:33:20|2474.5|2470.5|2474.6|2470.6|2474.6|2470.6|2474.5|2470.5|52
1655822010000|2022-06-21 14:33:30|2472.8|2468.8|2472.6|2468.6|2472.8|2468.8|2472.6|2468.6|15
1655822020000|2022-06-21 14:33:40|||||||||2
1655822030000|2022-06-21 14:33:50|||||||||1
1655822040000|2022-06-21 14:34:00|||||||||12
1655822050000|2022-06-21 14:34:10|||||||||1
1655822070000|2022-06-21 14:34:30|2470.6|2466.6|2471.1|2467.1|2471.1|2467.1|2470.6|2466.6|143
1655822080000|2022-06-21 14:34:40|||||||||2
1655822090000|2022-06-21 14:34:50|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|1
1655822100000|2022-06-21 14:35:00|2471.1|2467.1|2471.6|2467.6|2471.6|2467.6|2471.1|2467.1|9
1655822110000|2022-06-21 14:35:10|||||||||1
1655822120000|2022-06-21 14:35:20|||||||||2
1655822130000|2022-06-21 14:35:30|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|2472.1|2468.1|5
1655822140000|2022-06-21 14:35:40|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2
1655822150000|2022-06-21 14:35:50|||||||||4
1655822160000|2022-06-21 14:36:00|2473.1|2469.1|2472.6|2468.6|2473.1|2469.1|2472.6|2468.6|18
1655822170000|2022-06-21 14:36:10|2473.1|2469.1|2472.6|2468.6|2473.6|2469.6|2472.6|2468.6|2
1655822180000|2022-06-21 14:36:20|2473.1|2469.1|2472.6|2468.6|2473.1|2469.1|2472.6|2468.6|4
1655822190000|2022-06-21 14:36:30|2473.6|2469.6|2472.6|2468.6|2473.6|2469.6|2472.6|2468.6|4
1655822200000|2022-06-21 14:36:40|||||||||3
1655822220000|2022-06-21 14:37:00|2473.1|2469.1|2473.6|2469.6|2473.6|2469.6|2472.6|2468.6|8
1655822230000|2022-06-21 14:37:10|||||||||1
1655822240000|2022-06-21 14:37:20|2474.1|2470.1|2473.6|2469.6|2474.1|2470.1|2473.6|2469.6|11
1655822250000|2022-06-21 14:37:30|2474.1|2470.1|2474.6|2470.6|2474.6|2470.6|2474.1|2470.1|3
1655822260000|2022-06-21 14:37:40|||||||||2
1655822270000|2022-06-21 14:37:50|||||||||8
1655822280000|2022-06-21 14:38:00|||||||||9
1655822290000|2022-06-21 14:38:10|||||||||1
1655822300000|2022-06-21 14:38:20|||||||||3
1655822310000|2022-06-21 14:38:30|2475.1|2471.1|2474.6|2470.6|2475.1|2471.1|2474.6|2470.6|22
1655822320000|2022-06-21 14:38:40|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|3
1655822330000|2022-06-21 14:38:50|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|0
1655822340000|2022-06-21 14:39:00|2473.6|2469.6|2474.6|2470.6|2474.6|2470.6|2473.6|2469.6|15
1655822350000|2022-06-21 14:39:10|||||||||4
1655822360000|2022-06-21 14:39:20|2475.1|2471.1|2475.1|2471.1|2475.1|2471.1|2474.6|2470.6|9
1655822370000|2022-06-21 14:39:30|2475.5|2471.5|2475.6|2471.6|2475.6|2471.6|2475.5|2471.5|0
1655822380000|2022-06-21 14:39:40|||||||||74
1655822390000|2022-06-21 14:39:50|||||||||56
1655822400000|2022-06-21 14:40:00|2474.6|2470.6|2475.6|2471.6|2475.6|2471.6|2474.6|2470.6|9
1655822410000|2022-06-21 14:40:10|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|23
1655822420000|2022-06-21 14:40:20|||||||||6
1655822440000|2022-06-21 14:40:40|||||||||1
1655822450000|2022-06-21 14:40:50|||||||||2
1655822460000|2022-06-21 14:41:00|||||||||3
1655822470000|2022-06-21 14:41:10|||||||||2
1655822480000|2022-06-21 14:41:20|||||||||7
1655822490000|2022-06-21 14:41:30|||||||||7
1655822500000|2022-06-21 14:41:40|||||||||2
1655822510000|2022-06-21 14:41:50|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|3
1655822520000|2022-06-21 14:42:00|2475.5|2471.5|2472.6|2468.6|2475.5|2471.5|2472.6|2468.6|91
1655822530000|2022-06-21 14:42:10|||||||||3
1655822540000|2022-06-21 14:42:20|||||||||1
1655822550000|2022-06-21 14:42:30|||||||||1
1655822560000|2022-06-21 14:42:40|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|58
1655822570000|2022-06-21 14:42:50|||||||||60
1655822580000|2022-06-21 14:43:00|||||||||45
1655822590000|2022-06-21 14:43:10|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|2479.6|2475.6|89
1655822600000|2022-06-21 14:43:20|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|2478.6|2474.6|9
1655822610000|2022-06-21 14:43:30|||||||||2
1655822620000|2022-06-21 14:43:40|||||||||5
1655822630000|2022-06-21 14:43:50|2477.6|2473.6|2478.6|2474.6|2478.6|2474.6|2477.6|2473.6|40
1655822640000|2022-06-21 14:44:00|2479.1|2475.1|2478.6|2474.6|2479.1|2475.1|2477.6|2473.6|29
1655822650000|2022-06-21 14:44:10|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|2477.6|2473.6|19
1655822660000|2022-06-21 14:44:20|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|11
1655822670000|2022-06-21 14:44:30|||||||||3
1655822680000|2022-06-21 14:44:40|||||||||1
1655822700000|2022-06-21 14:45:00|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|6
1655822710000|2022-06-21 14:45:10|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|17
1655822720000|2022-06-21 14:45:20|2474.1|2470.1|2472.2|2468.2|2474.6|2470.6|2471.8|2467.8|131
1655822730000|2022-06-21 14:45:30|2471.8|2467.8|2472.2|2468.2|2472.7|2468.7|2471.7|2467.7|5
1655822740000|2022-06-21 14:45:40|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|1
1655822760000|2022-06-21 14:46:00|||||||||2
1655822770000|2022-06-21 14:46:10|||||||||1
1655822780000|2022-06-21 14:46:20|||||||||21
1655822800000|2022-06-21 14:46:40|2474.1|2470.1|2474.7|2470.7|2474.7|2470.7|2473.6|2469.6|25
1655822810000|2022-06-21 14:46:50|||||||||50
1655822820000|2022-06-21 14:47:00|2473.7|2469.7|2473.2|2469.2|2473.7|2469.7|2473.2|2469.2|9
1655822840000|2022-06-21 14:47:20|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2
1655822850000|2022-06-21 14:47:30|2471.8|2467.8|2471.7|2467.7|2471.8|2467.8|2471.7|2467.7|9
1655822860000|2022-06-21 14:47:40|||||||||8
1655822870000|2022-06-21 14:47:50|||||||||5
1655822880000|2022-06-21 14:48:00|||||||||5
1655822890000|2022-06-21 14:48:10|||||||||4
1655822900000|2022-06-21 14:48:20|2472.7|2468.7|2473.2|2469.2|2473.2|2469.2|2472.7|2468.7|14
1655822910000|2022-06-21 14:48:30|2472.7|2468.7|2471.7|2467.7|2472.7|2468.7|2471.7|2467.7|6
1655822920000|2022-06-21 14:48:40|||||||||4
1655822930000|2022-06-21 14:48:50|2471.8|2467.8|2472.7|2468.7|2472.7|2468.7|2471.8|2467.8|8
1655822940000|2022-06-21 14:49:00|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|63
1655822950000|2022-06-21 14:49:10|||||||||2
1655822960000|2022-06-21 14:49:20|||||||||6
1655822970000|2022-06-21 14:49:30|||||||||3
1655822980000|2022-06-21 14:49:40|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|5
1655822990000|2022-06-21 14:49:50|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|6
1655823000000|2022-06-21 14:50:00|2472.2|2468.2|2472.7|2468.7|2472.7|2468.7|2472.2|2468.2|6
1655823010000|2022-06-21 14:50:10|||||||||3
1655823020000|2022-06-21 14:50:20|||||||||2
1655823030000|2022-06-21 14:50:30|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|9
1655823040000|2022-06-21 14:50:40|||||||||4
1655823050000|2022-06-21 14:50:50|||||||||5
1655823060000|2022-06-21 14:51:00|||||||||5
1655823070000|2022-06-21 14:51:10|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|21
1655823080000|2022-06-21 14:51:20|||||||||19
1655823090000|2022-06-21 14:51:30|||||||||5
1655823100000|2022-06-21 14:51:40|2469.7|2465.7|2468.7|2464.7|2469.7|2465.7|2468.2|2464.2|7
1655823110000|2022-06-21 14:51:50|||||||||2
1655823120000|2022-06-21 14:52:00|2468.2|2464.2|2468.7|2464.7|2468.7|2464.7|2468.2|2464.2|11
1655823130000|2022-06-21 14:52:10|||||||||2
1655823140000|2022-06-21 14:52:20|2469.7|2465.7|2469.7|2465.7|2470.2|2466.2|2469.7|2465.7|3
1655823150000|2022-06-21 14:52:30|||||||||5
1655823160000|2022-06-21 14:52:40|||||||||4
1655823180000|2022-06-21 14:53:00|||||||||6
1655823190000|2022-06-21 14:53:10|||||||||5
1655823200000|2022-06-21 14:53:20|2471.2|2467.2|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|8
1655823210000|2022-06-21 14:53:30|2469.7|2465.7|2468.7|2464.7|2469.7|2465.7|2468.7|2464.7|28
1655823220000|2022-06-21 14:53:40|||||||||5
1655823230000|2022-06-21 14:53:50|||||||||2
1655823240000|2022-06-21 14:54:00|||||||||3
1655823250000|2022-06-21 14:54:10|||||||||2
1655823260000|2022-06-21 14:54:20|||||||||5
1655823270000|2022-06-21 14:54:30|2469.7|2465.7|2470.2|2466.2|2470.7|2466.7|2469.7|2465.7|5
1655823280000|2022-06-21 14:54:40|2469.7|2465.7|2469.2|2465.2|2469.7|2465.7|2469.2|2465.2|6
1655823290000|2022-06-21 14:54:50|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1655823300000|2022-06-21 14:55:00|||||||||7
1655823310000|2022-06-21 14:55:10|||||||||1
1655823320000|2022-06-21 14:55:20|||||||||5
1655823330000|2022-06-21 14:55:30|||||||||4
1655823340000|2022-06-21 14:55:40|||||||||3
1655823350000|2022-06-21 14:55:50|||||||||4
1655823360000|2022-06-21 14:56:00|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|15
1655823370000|2022-06-21 14:56:10|||||||||3
1655823380000|2022-06-21 14:56:20|||||||||6
1655823390000|2022-06-21 14:56:30|2469.7|2465.7|2470.7|2466.7|2470.7|2466.7|2469.7|2465.7|6
1655823400000|2022-06-21 14:56:40|||||||||3
1655823410000|2022-06-21 14:56:50|||||||||3
1655823420000|2022-06-21 14:57:00|||||||||5
1655823430000|2022-06-21 14:57:10|||||||||1
1655823440000|2022-06-21 14:57:20|||||||||3
1655823450000|2022-06-21 14:57:30|||||||||3
1655823460000|2022-06-21 14:57:40|||||||||9
1655823470000|2022-06-21 14:57:50|||||||||5
1655823480000|2022-06-21 14:58:00|2472.2|2468.2|2472.7|2468.7|2472.7|2468.7|2471.7|2467.7|9
1655823490000|2022-06-21 14:58:10|||||||||1
1655823500000|2022-06-21 14:58:20|||||||||6
1655823510000|2022-06-21 14:58:30|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|3
1655823520000|2022-06-21 14:58:40|||||||||3
1655823530000|2022-06-21 14:58:50|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|28
1655823540000|2022-06-21 14:59:00|||||||||2
1655823550000|2022-06-21 14:59:10|||||||||15
1655823560000|2022-06-21 14:59:20|||||||||4
1655823570000|2022-06-21 14:59:30|2471.6|2467.6|2471.7|2467.7|2471.7|2467.7|2471.6|2467.6|12
1655823580000|2022-06-21 14:59:40|||||||||4
1655823590000|2022-06-21 14:59:50|||||||||2
1655823600000|2022-06-21 15:00:00|2471.2|2467.2|2471.7|2467.7|2471.7|2467.7|2471.2|2467.2|11
1655823610000|2022-06-21 15:00:10|||||||||4
1655823620000|2022-06-21 15:00:20|||||||||6
1655823630000|2022-06-21 15:00:30|2472.7|2468.7|2473.7|2469.7|2473.7|2469.7|2472.7|2468.7|25
1655823640000|2022-06-21 15:00:40|||||||||2
1655823650000|2022-06-21 15:00:50|||||||||5
1655823660000|2022-06-21 15:01:00|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|19
1655823670000|2022-06-21 15:01:10|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|20
1655823680000|2022-06-21 15:01:20|||||||||8
1655823690000|2022-06-21 15:01:30|2473.2|2469.2|2472.7|2468.7|2473.2|2469.2|2472.7|2468.7|4
1655823700000|2022-06-21 15:01:40|||||||||4
1655823710000|2022-06-21 15:01:50|||||||||3
1655823720000|2022-06-21 15:02:00|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|104
1655823730000|2022-06-21 15:02:10|||||||||18
1655823740000|2022-06-21 15:02:20|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|21
1655823750000|2022-06-21 15:02:30|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|30
1655823760000|2022-06-21 15:02:40|2472.7|2468.7|2472.7|2468.7|2473.7|2469.7|2472.7|2468.7|48
1655823780000|2022-06-21 15:03:00|||||||||5
1655823790000|2022-06-21 15:03:10|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|5
1655823800000|2022-06-21 15:03:20|||||||||3
1655823810000|2022-06-21 15:03:30|||||||||6
1655823820000|2022-06-21 15:03:40|||||||||7
1655823830000|2022-06-21 15:03:50|||||||||7
1655823840000|2022-06-21 15:04:00|||||||||4
1655823850000|2022-06-21 15:04:10|||||||||3
1655823860000|2022-06-21 15:04:20|||||||||2
1655823870000|2022-06-21 15:04:30|||||||||6
1655823880000|2022-06-21 15:04:40|||||||||6
1655823890000|2022-06-21 15:04:50|||||||||6
1655823900000|2022-06-21 15:05:00|2473.6|2469.6|2471.7|2467.7|2473.6|2469.6|2471.7|2467.7|11
1655823910000|2022-06-21 15:05:10|||||||||10
1655823920000|2022-06-21 15:05:20|||||||||1
1655823930000|2022-06-21 15:05:30|||||||||4
1655823940000|2022-06-21 15:05:40|2470.7|2466.7|2469.7|2465.7|2470.7|2466.7|2469.7|2465.7|39
1655823950000|2022-06-21 15:05:50|||||||||1
1655823960000|2022-06-21 15:06:00|2470.7|2466.7|2469.7|2465.7|2470.7|2466.7|2469.7|2465.7|31
1655823970000|2022-06-21 15:06:10|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|9
1655823980000|2022-06-21 15:06:20|2469.7|2465.7|2468.7|2464.7|2469.7|2465.7|2468.7|2464.7|14
1655823990000|2022-06-21 15:06:30|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|7
1655824000000|2022-06-21 15:06:40|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|3
1655824020000|2022-06-21 15:07:00|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|24
1655824030000|2022-06-21 15:07:10|2470.1|2466.1|2469.7|2465.7|2470.7|2466.7|2469.7|2465.7|34
1655824040000|2022-06-21 15:07:20|||||||||8
1655824050000|2022-06-21 15:07:30|||||||||2
1655824060000|2022-06-21 15:07:40|||||||||11
1655824070000|2022-06-21 15:07:50|2470.2|2466.2|2470.7|2466.7|2470.7|2466.7|2469.7|2465.7|8
1655824080000|2022-06-21 15:08:00|2471.6|2467.6|2470.2|2466.2|2471.7|2467.7|2470.2|2466.2|10
1655824090000|2022-06-21 15:08:10|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2
1655824100000|2022-06-21 15:08:20|||||||||6
1655824110000|2022-06-21 15:08:30|2469.2|2465.2|2469.6|2465.6|2469.6|2465.6|2469.2|2465.2|2
1655824120000|2022-06-21 15:08:40|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|4
1655824130000|2022-06-21 15:08:50|||||||||3
1655824140000|2022-06-21 15:09:00|||||||||1
1655824150000|2022-06-21 15:09:10|||||||||3
1655824160000|2022-06-21 15:09:20|||||||||3
1655824170000|2022-06-21 15:09:30|||||||||3
1655824180000|2022-06-21 15:09:40|||||||||21
1655824190000|2022-06-21 15:09:50|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.6|2464.6|15
1655824200000|2022-06-21 15:10:00|||||||||9
1655824210000|2022-06-21 15:10:10|2467.2|2463.2|2467.7|2463.7|2467.7|2463.7|2466.2|2462.2|44
1655824220000|2022-06-21 15:10:20|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|3
1655824230000|2022-06-21 15:10:30|2466.7|2462.7|2467.2|2463.2|2467.7|2463.7|2466.7|2462.7|6
1655824240000|2022-06-21 15:10:40|2467.7|2463.7|2467.2|2463.2|2467.7|2463.7|2467.2|2463.2|5
1655824250000|2022-06-21 15:10:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1655824260000|2022-06-21 15:11:00|2466.6|2462.6|2466.7|2462.7|2466.7|2462.7|2465.7|2461.7|8
1655824270000|2022-06-21 15:11:10|2466.2|2462.2|2465.7|2461.7|2466.2|2462.2|2465.7|2461.7|11
1655824280000|2022-06-21 15:11:20|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2
1655824290000|2022-06-21 15:11:30|||||||||3
1655824300000|2022-06-21 15:11:40|||||||||2
1655824310000|2022-06-21 15:11:50|||||||||9
1655824320000|2022-06-21 15:12:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1655824330000|2022-06-21 15:12:10|||||||||2
1655824340000|2022-06-21 15:12:20|||||||||10
1655824350000|2022-06-21 15:12:30|||||||||4
1655824360000|2022-06-21 15:12:40|||||||||1
1655824370000|2022-06-21 15:12:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|3
1655824380000|2022-06-21 15:13:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1655824390000|2022-06-21 15:13:10|||||||||3
1655824400000|2022-06-21 15:13:20|||||||||1
1655824410000|2022-06-21 15:13:30|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|15
1655824420000|2022-06-21 15:13:40|||||||||1
1655824430000|2022-06-21 15:13:50|2465.7|2461.7|2466.2|2462.2|2466.2|2462.2|2465.7|2461.7|15
1655824440000|2022-06-21 15:14:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|4
1655824460000|2022-06-21 15:14:20|||||||||4
1655824480000|2022-06-21 15:14:40|2466.2|2462.2|2466.7|2462.7|2466.7|2462.7|2466.2|2462.2|7
1655824490000|2022-06-21 15:14:50|||||||||1
1655824500000|2022-06-21 15:15:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|11
1655824510000|2022-06-21 15:15:10|||||||||2
1655824520000|2022-06-21 15:15:20|||||||||4
1655824530000|2022-06-21 15:15:30|||||||||1
1655824550000|2022-06-21 15:15:50|||||||||27
1655824560000|2022-06-21 15:16:00|||||||||2
1655824570000|2022-06-21 15:16:10|||||||||3
1655824580000|2022-06-21 15:16:20|||||||||1
1655824590000|2022-06-21 15:16:30|||||||||4
1655824600000|2022-06-21 15:16:40|||||||||1
1655824610000|2022-06-21 15:16:50|||||||||3
1655824620000|2022-06-21 15:17:00|||||||||5
1655824640000|2022-06-21 15:17:20|||||||||3
1655824650000|2022-06-21 15:17:30|||||||||12
1655824660000|2022-06-21 15:17:40|2464.7|2460.7|2465.2|2461.2|2465.2|2461.2|2464.7|2460.7|17
1655824670000|2022-06-21 15:17:50|2464.7|2460.7|2465.7|2461.7|2465.7|2461.7|2464.7|2460.7|1
1655824680000|2022-06-21 15:18:00|||||||||3
1655824690000|2022-06-21 15:18:10|2465.2|2461.2|2464.7|2460.7|2465.2|2461.2|2464.7|2460.7|5
1655824700000|2022-06-21 15:18:20|||||||||6
1655824710000|2022-06-21 15:18:30|||||||||1
1655824720000|2022-06-21 15:18:40|||||||||3
1655824730000|2022-06-21 15:18:50|||||||||2
1655824740000|2022-06-21 15:19:00|2465.2|2461.2|2465.7|2461.7|2465.7|2461.7|2465.2|2461.2|6
1655824750000|2022-06-21 15:19:10|||||||||1
1655824760000|2022-06-21 15:19:20|2465.2|2461.2|2464.7|2460.7|2465.2|2461.2|2464.7|2460.7|5
1655824770000|2022-06-21 15:19:30|||||||||3
1655824780000|2022-06-21 15:19:40|||||||||1
1655824790000|2022-06-21 15:19:50|||||||||2
1655824800000|2022-06-21 15:20:00|||||||||5
1655824810000|2022-06-21 15:20:10|2465.7|2461.7|2466.7|2462.7|2466.7|2462.7|2465.7|2461.7|5
1655824820000|2022-06-21 15:20:20|||||||||19
1655824830000|2022-06-21 15:20:30|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|26
1655824840000|2022-06-21 15:20:40|||||||||8
1655824850000|2022-06-21 15:20:50|||||||||2
1655824860000|2022-06-21 15:21:00|2467.2|2463.2|2467.7|2463.7|2467.7|2463.7|2466.7|2462.7|22
1655824870000|2022-06-21 15:21:10|2467.2|2463.2|2466.7|2462.7|2467.2|2463.2|2466.7|2462.7|4
1655824880000|2022-06-21 15:21:20|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|14
1655824890000|2022-06-21 15:21:30|||||||||9
1655824910000|2022-06-21 15:21:50|||||||||3
1655824920000|2022-06-21 15:22:00|2468.7|2464.7|2469.7|2465.7|2469.7|2465.7|2468.7|2464.7|8
1655824930000|2022-06-21 15:22:10|2470.2|2466.2|2470.7|2466.7|2470.7|2466.7|2470.2|2466.2|6
1655824940000|2022-06-21 15:22:20|||||||||6
1655824950000|2022-06-21 15:22:30|2471.7|2467.7|2471.7|2467.7|2472.2|2468.2|2471.6|2467.6|27
1655824960000|2022-06-21 15:22:40|2470.7|2466.7|2471.2|2467.2|2471.2|2467.2|2470.7|2466.7|27
1655824970000|2022-06-21 15:22:50|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|1
1655824980000|2022-06-21 15:23:00|2470.8|2466.8|2471.7|2467.7|2473.1|2469.1|2470.8|2466.8|19
1655824990000|2022-06-21 15:23:10|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|26
1655825000000|2022-06-21 15:23:20|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|179
1655825010000|2022-06-21 15:23:30|2473.1|2469.1|2472.6|2468.6|2473.1|2469.1|2472.6|2468.6|25
1655825020000|2022-06-21 15:23:40|||||||||6
1655825030000|2022-06-21 15:23:50|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|2473.6|2469.6|4
1655825040000|2022-06-21 15:24:00|||||||||7
1655825050000|2022-06-21 15:24:10|||||||||4
1655825060000|2022-06-21 15:24:20|||||||||5
1655825070000|2022-06-21 15:24:30|||||||||3
1655825090000|2022-06-21 15:24:50|||||||||1
1655825100000|2022-06-21 15:25:00|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|5
1655825120000|2022-06-21 15:25:20|||||||||5
1655825130000|2022-06-21 15:25:30|||||||||4
1655825140000|2022-06-21 15:25:40|2472.7|2468.7|2473.7|2469.7|2473.7|2469.7|2472.2|2468.2|215
1655825150000|2022-06-21 15:25:50|||||||||35
1655825160000|2022-06-21 15:26:00|2473.6|2469.6|2474.1|2470.1|2474.1|2470.1|2473.6|2469.6|114
1655825170000|2022-06-21 15:26:10|2474.6|2470.6|2473.6|2469.6|2474.6|2470.6|2473.6|2469.6|4
1655825180000|2022-06-21 15:26:20|||||||||2
1655825190000|2022-06-21 15:26:30|||||||||15
1655825200000|2022-06-21 15:26:40|||||||||1
1655825210000|2022-06-21 15:26:50|||||||||4
1655825220000|2022-06-21 15:27:00|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|2474.6|2470.6|9
1655825230000|2022-06-21 15:27:10|2475.1|2471.1|2475.6|2471.6|2475.6|2471.6|2475.1|2471.1|3
1655825240000|2022-06-21 15:27:20|||||||||8
1655825250000|2022-06-21 15:27:30|||||||||1
1655825260000|2022-06-21 15:27:40|||||||||3
1655825270000|2022-06-21 15:27:50|||||||||2
1655825280000|2022-06-21 15:28:00|2474.6|2470.6|2474.6|2470.6|2475.1|2471.1|2474.6|2470.6|30
1655825290000|2022-06-21 15:28:10|||||||||2
1655825300000|2022-06-21 15:28:20|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|1
1655825320000|2022-06-21 15:28:40|||||||||2
1655825330000|2022-06-21 15:28:50|||||||||2
1655825340000|2022-06-21 15:29:00|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|2476.1|2472.1|25
1655825350000|2022-06-21 15:29:10|||||||||1
1655825360000|2022-06-21 15:29:20|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|2476.6|2472.6|0
1655825370000|2022-06-21 15:29:30|||||||||1
1655825380000|2022-06-21 15:29:40|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|2475.6|2471.6|11
1655825390000|2022-06-21 15:29:50|||||||||12
1655825400000|2022-06-21 15:30:00|2475.2|2471.2|2472.7|2468.7|2475.2|2471.2|2472.7|2468.7|52
1655825410000|2022-06-21 15:30:10|||||||||1
1655825420000|2022-06-21 15:30:20|||||||||3
1655825430000|2022-06-21 15:30:30|||||||||2
1655825440000|2022-06-21 15:30:40|||||||||15
1655825450000|2022-06-21 15:30:50|||||||||8
1655825460000|2022-06-21 15:31:00|2473.2|2469.2|2472.7|2468.7|2473.7|2469.7|2472.7|2468.7|19
1655825470000|2022-06-21 15:31:10|2473.2|2469.2|2472.7|2468.7|2473.2|2469.2|2472.7|2468.7|1
1655825480000|2022-06-21 15:31:20|||||||||3
1655825490000|2022-06-21 15:31:30|||||||||11
1655825500000|2022-06-21 15:31:40|||||||||4
1655825520000|2022-06-21 15:32:00|2473.2|2469.2|2473.7|2469.7|2473.7|2469.7|2473.2|2469.2|25
1655825530000|2022-06-21 15:32:10|||||||||1
1655825540000|2022-06-21 15:32:20|||||||||16
1655825550000|2022-06-21 15:32:30|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|1
1655825560000|2022-06-21 15:32:40|||||||||2
1655825570000|2022-06-21 15:32:50|2472.6|2468.6|2471.7|2467.7|2472.6|2468.6|2471.7|2467.7|8
1655825580000|2022-06-21 15:33:00|||||||||24
1655825590000|2022-06-21 15:33:10|||||||||2
1655825600000|2022-06-21 15:33:20|||||||||4
1655825610000|2022-06-21 15:33:30|||||||||7
1655825630000|2022-06-21 15:33:50|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|33
1655825640000|2022-06-21 15:34:00|2471.6|2467.6|2471.2|2467.2|2471.7|2467.7|2471.2|2467.2|27
1655825650000|2022-06-21 15:34:10|||||||||2
1655825660000|2022-06-21 15:34:20|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|26
1655825680000|2022-06-21 15:34:40|||||||||11
1655825690000|2022-06-21 15:34:50|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|3
1655825700000|2022-06-21 15:35:00|2471.6|2467.6|2472.1|2468.1|2472.7|2468.7|2471.6|2467.6|22
1655825710000|2022-06-21 15:35:10|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2
1655825720000|2022-06-21 15:35:20|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1655825730000|2022-06-21 15:35:30|||||||||12
1655825740000|2022-06-21 15:35:40|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|3
1655825750000|2022-06-21 15:35:50|||||||||1
1655825760000|2022-06-21 15:36:00|2471.2|2467.2|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|14
1655825770000|2022-06-21 15:36:10|||||||||20
1655825780000|2022-06-21 15:36:20|||||||||1
1655825790000|2022-06-21 15:36:30|||||||||2
1655825810000|2022-06-21 15:36:50|||||||||1
1655825820000|2022-06-21 15:37:00|2469.7|2465.7|2470.7|2466.7|2470.7|2466.7|2469.7|2465.7|35
1655825830000|2022-06-21 15:37:10|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|5
1655825840000|2022-06-21 15:37:20|2471.2|2467.2|2471.7|2467.7|2471.7|2467.7|2471.2|2467.2|14
1655825850000|2022-06-21 15:37:30|2471.2|2467.2|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|9
1655825870000|2022-06-21 15:37:50|||||||||27
1655825880000|2022-06-21 15:38:00|||||||||13
1655825890000|2022-06-21 15:38:10|2469.2|2465.2|2469.2|2465.2|2469.7|2465.7|2469.2|2465.2|36
1655825900000|2022-06-21 15:38:20|2468.7|2464.7|2469.7|2465.7|2469.7|2465.7|2468.7|2464.7|7
1655825910000|2022-06-21 15:38:30|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|11
1655825920000|2022-06-21 15:38:40|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|12
1655825930000|2022-06-21 15:38:50|2469.2|2465.2|2469.6|2465.6|2469.6|2465.6|2469.2|2465.2|1
1655825940000|2022-06-21 15:39:00|2469.7|2465.7|2469.7|2465.7|2470.2|2466.2|2469.7|2465.7|15
1655825950000|2022-06-21 15:39:10|2468.7|2464.7|2469.2|2465.2|2469.2|2465.2|2468.7|2464.7|27
1655825960000|2022-06-21 15:39:20|||||||||11
1655825980000|2022-06-21 15:39:40|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|0
1655825990000|2022-06-21 15:39:50|||||||||2
1655826000000|2022-06-21 15:40:00|2469.2|2465.2|2468.7|2464.7|2469.2|2465.2|2468.7|2464.7|19
1655826010000|2022-06-21 15:40:10|2469.2|2465.2|2468.7|2464.7|2469.2|2465.2|2468.7|2464.7|15
1655826020000|2022-06-21 15:40:20|||||||||1
1655826030000|2022-06-21 15:40:30|||||||||4
1655826040000|2022-06-21 15:40:40|||||||||1
1655826050000|2022-06-21 15:40:50|||||||||3
1655826060000|2022-06-21 15:41:00|2469.1|2465.1|2469.7|2465.7|2469.7|2465.7|2468.7|2464.7|21
1655826070000|2022-06-21 15:41:10|2470.2|2466.2|2469.7|2465.7|2470.2|2466.2|2469.7|2465.7|4
1655826080000|2022-06-21 15:41:20|||||||||2
1655826090000|2022-06-21 15:41:30|||||||||4
1655826100000|2022-06-21 15:41:40|||||||||1
1655826110000|2022-06-21 15:41:50|||||||||14
1655826120000|2022-06-21 15:42:00|||||||||15
1655826130000|2022-06-21 15:42:10|||||||||2
1655826150000|2022-06-21 15:42:30|||||||||12
1655826160000|2022-06-21 15:42:40|||||||||3
1655826170000|2022-06-21 15:42:50|||||||||1
1655826180000|2022-06-21 15:43:00|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|31
1655826190000|2022-06-21 15:43:10|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|5
1655826200000|2022-06-21 15:43:20|||||||||11
1655826210000|2022-06-21 15:43:30|2472.2|2468.2|2472.7|2468.7|2472.7|2468.7|2472.2|2468.2|3
1655826230000|2022-06-21 15:43:50|||||||||18
1655826240000|2022-06-21 15:44:00|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|17
1655826250000|2022-06-21 15:44:10|2473.6|2469.6|2472.7|2468.7|2473.6|2469.6|2472.7|2468.7|15
1655826260000|2022-06-21 15:44:20|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.2|2469.2|14
1655826270000|2022-06-21 15:44:30|||||||||5
1655826280000|2022-06-21 15:44:40|2473.2|2469.2|2472.7|2468.7|2473.2|2469.2|2472.7|2468.7|20
1655826290000|2022-06-21 15:44:50|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|7
1655826300000|2022-06-21 15:45:00|2474.6|2470.6|2473.7|2469.7|2474.6|2470.6|2473.7|2469.7|58
1655826310000|2022-06-21 15:45:10|||||||||32
1655826330000|2022-06-21 15:45:30|2473.6|2469.6|2472.7|2468.7|2473.6|2469.6|2472.7|2468.7|11
1655826340000|2022-06-21 15:45:40|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|15
1655826350000|2022-06-21 15:45:50|2472.2|2468.2|2471.7|2467.7|2472.6|2468.6|2471.7|2467.7|4
1655826360000|2022-06-21 15:46:00|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|2471.6|2467.6|58
1655826370000|2022-06-21 15:46:10|2471.7|2467.7|2469.7|2465.7|2471.7|2467.7|2469.7|2465.7|193
1655826380000|2022-06-21 15:46:20|2470.7|2466.7|2470.2|2466.2|2470.7|2466.7|2470.2|2466.2|12
1655826390000|2022-06-21 15:46:30|2469.7|2465.7|2471.2|2467.2|2471.2|2467.2|2469.7|2465.7|14
1655826400000|2022-06-21 15:46:40|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|1
1655826410000|2022-06-21 15:46:50|||||||||3
1655826420000|2022-06-21 15:47:00|2469.7|2465.7|2470.7|2466.7|2470.7|2466.7|2469.7|2465.7|77
1655826430000|2022-06-21 15:47:10|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|18
1655826440000|2022-06-21 15:47:20|2470.7|2466.7|2470.2|2466.2|2470.7|2466.7|2470.2|2466.2|35
1655826450000|2022-06-21 15:47:30|2469.8|2465.8|2469.7|2465.7|2469.8|2465.8|2469.7|2465.7|11
1655826460000|2022-06-21 15:47:40|2469.2|2465.2|2468.7|2464.7|2469.2|2465.2|2468.7|2464.7|10
1655826470000|2022-06-21 15:47:50|2469.2|2465.2|2468.7|2464.7|2469.2|2465.2|2468.7|2464.7|16
1655826480000|2022-06-21 15:48:00|2469.7|2465.7|2469.7|2465.7|2470.7|2466.7|2469.7|2465.7|111
1655826490000|2022-06-21 15:48:10|2470.2|2466.2|2468.7|2464.7|2470.2|2466.2|2468.7|2464.7|126
1655826500000|2022-06-21 15:48:20|2469.7|2465.7|2470.7|2466.7|2470.7|2466.7|2469.7|2465.7|68
1655826510000|2022-06-21 15:48:30|2471.2|2467.2|2471.7|2467.7|2471.7|2467.7|2471.2|2467.2|162
1655826520000|2022-06-21 15:48:40|2472.2|2468.2|2473.7|2469.7|2473.7|2469.7|2472.2|2468.2|90
1655826530000|2022-06-21 15:48:50|2472.7|2468.7|2472.7|2468.7|2473.2|2469.2|2472.7|2468.7|120
1655826540000|2022-06-21 15:49:00|2473.2|2469.2|2473.7|2469.7|2473.7|2469.7|2472.7|2468.7|200
1655826550000|2022-06-21 15:49:10|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|57
1655826560000|2022-06-21 15:49:20|||||||||85
1655826570000|2022-06-21 15:49:30|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2472.7|2468.7|54
1655826580000|2022-06-21 15:49:40|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|140
1655826590000|2022-06-21 15:49:50|||||||||71
1655826600000|2022-06-21 15:50:00|2472.2|2468.2|2472.7|2468.7|2472.7|2468.7|2472.2|2468.2|61
1655826610000|2022-06-21 15:50:10|||||||||16
1655826620000|2022-06-21 15:50:20|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|18
1655826630000|2022-06-21 15:50:30|||||||||18
1655826640000|2022-06-21 15:50:40|2472.7|2468.7|2472.2|2468.2|2472.8|2468.8|2471.8|2467.8|44
1655826650000|2022-06-21 15:50:50|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|10
1655826660000|2022-06-21 15:51:00|||||||||19
1655826670000|2022-06-21 15:51:10|||||||||72
1655826680000|2022-06-21 15:51:20|||||||||4
1655826690000|2022-06-21 15:51:30|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|57
1655826700000|2022-06-21 15:51:40|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|2473.2|2469.2|15
1655826710000|2022-06-21 15:51:50|2472.7|2468.7|2471.7|2467.7|2473.2|2469.2|2471.7|2467.7|11
1655826720000|2022-06-21 15:52:00|2472.2|2468.2|2472.7|2468.7|2472.7|2468.7|2472.2|2468.2|39
1655826730000|2022-06-21 15:52:10|||||||||9
1655826740000|2022-06-21 15:52:20|2472.2|2468.2|2472.7|2468.7|2472.7|2468.7|2471.7|2467.7|37
1655826750000|2022-06-21 15:52:30|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2471.7|2467.7|12
1655826760000|2022-06-21 15:52:40|2471.7|2467.7|2471.7|2467.7|2472.2|2468.2|2471.7|2467.7|1
1655826770000|2022-06-21 15:52:50|2472.2|2468.2|2472.7|2468.7|2472.7|2468.7|2472.2|2468.2|15
1655826780000|2022-06-21 15:53:00|||||||||24
1655826790000|2022-06-21 15:53:10|||||||||8
1655826810000|2022-06-21 15:53:30|||||||||3
1655826820000|2022-06-21 15:53:40|||||||||10
1655826830000|2022-06-21 15:53:50|||||||||2
1655826840000|2022-06-21 15:54:00|||||||||13
1655826850000|2022-06-21 15:54:10|||||||||4
1655826860000|2022-06-21 15:54:20|||||||||13
1655826880000|2022-06-21 15:54:40|||||||||4
1655826890000|2022-06-21 15:54:50|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|13
1655826900000|2022-06-21 15:55:00|2474.6|2470.6|2475.7|2471.7|2475.7|2471.7|2474.6|2470.6|155
1655826910000|2022-06-21 15:55:10|||||||||10
1655826920000|2022-06-21 15:55:20|2474.7|2470.7|2475.1|2471.1|2475.1|2471.1|2474.7|2470.7|12
1655826930000|2022-06-21 15:55:30|2475.2|2471.2|2474.7|2470.7|2475.2|2471.2|2474.7|2470.7|1
1655826940000|2022-06-21 15:55:40|2475.1|2471.1|2475.2|2471.2|2475.2|2471.2|2475.1|2471.1|0
1655826950000|2022-06-21 15:55:50|2475.7|2471.7|2475.2|2471.2|2475.7|2471.7|2475.2|2471.2|3
1655826960000|2022-06-21 15:56:00|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|22
1655826970000|2022-06-21 15:56:10|||||||||18
1655826980000|2022-06-21 15:56:20|||||||||5
1655826990000|2022-06-21 15:56:30|||||||||4
1655827000000|2022-06-21 15:56:40|||||||||1
1655827010000|2022-06-21 15:56:50|||||||||10
1655827020000|2022-06-21 15:57:00|2475.7|2471.7|2474.7|2470.7|2475.7|2471.7|2474.7|2470.7|18
1655827030000|2022-06-21 15:57:10|2475.2|2471.2|2474.7|2470.7|2475.2|2471.2|2474.7|2470.7|9
1655827050000|2022-06-21 15:57:30|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|2475.2|2471.2|11
1655827060000|2022-06-21 15:57:40|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|0
1655827070000|2022-06-21 15:57:50|||||||||25
1655827080000|2022-06-21 15:58:00|||||||||14
1655827100000|2022-06-21 15:58:20|||||||||16
1655827110000|2022-06-21 15:58:30|2475.2|2471.2|2474.7|2470.7|2475.2|2471.2|2474.7|2470.7|1
1655827120000|2022-06-21 15:58:40|2475.2|2471.2|2475.7|2471.7|2475.7|2471.7|2475.2|2471.2|1
1655827140000|2022-06-21 15:59:00|||||||||13
1655827150000|2022-06-21 15:59:10|||||||||12
1655827170000|2022-06-21 15:59:30|||||||||104
1655827180000|2022-06-21 15:59:40|||||||||6
1655827190000|2022-06-21 15:59:50|||||||||16
1655827220000|2022-06-21 16:00:20|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|2474.7|2470.7|54
1655827230000|2022-06-21 16:00:30|2475.2|2471.2|2474.7|2470.7|2475.2|2471.2|2474.7|2470.7|1
1655827250000|2022-06-21 16:00:50|||||||||1
1655827270000|2022-06-21 16:01:10|||||||||1
1655827290000|2022-06-21 16:01:30|||||||||2
1655827300000|2022-06-21 16:01:40|2474.6|2470.6|2473.7|2469.7|2474.6|2470.6|2473.7|2469.7|2
1655827320000|2022-06-21 16:02:00|||||||||4
1655827330000|2022-06-21 16:02:10|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|41
1655827340000|2022-06-21 16:02:20|||||||||3
1655827350000|2022-06-21 16:02:30|||||||||9
1655827360000|2022-06-21 16:02:40|||||||||1
1655827380000|2022-06-21 16:03:00|2473.2|2469.2|2473.7|2469.7|2473.7|2469.7|2473.2|2469.2|34
1655827390000|2022-06-21 16:03:10|||||||||10
1655827400000|2022-06-21 16:03:20|||||||||7
1655827410000|2022-06-21 16:03:30|||||||||2
1655827420000|2022-06-21 16:03:40|||||||||11
1655827430000|2022-06-21 16:03:50|||||||||8
1655827440000|2022-06-21 16:04:00|||||||||2
1655827450000|2022-06-21 16:04:10|||||||||2
1655827460000|2022-06-21 16:04:20|2472.7|2468.7|2473.7|2469.7|2473.7|2469.7|2472.7|2468.7|197
1655827470000|2022-06-21 16:04:30|2473.3|2469.3|2473.2|2469.2|2473.3|2469.3|2473.2|2469.2|14
1655827480000|2022-06-21 16:04:40|||||||||2
1655827490000|2022-06-21 16:04:50|2473.7|2469.7|2473.8|2469.8|2473.8|2469.8|2473.7|2469.7|5
1655827510000|2022-06-21 16:05:10|2473.7|2469.7|2473.8|2469.8|2473.8|2469.8|2473.7|2469.7|2
1655827520000|2022-06-21 16:05:20|||||||||3
1655827530000|2022-06-21 16:05:30|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2
1655827540000|2022-06-21 16:05:40|2473.8|2469.8|2473.7|2469.7|2474.2|2470.2|2473.7|2469.7|28
1655827560000|2022-06-21 16:06:00|||||||||3
1655827570000|2022-06-21 16:06:10|2473.8|2469.8|2472.8|2468.8|2473.8|2469.8|2472.8|2468.8|3
1655827600000|2022-06-21 16:06:40|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|56
1655827610000|2022-06-21 16:06:50|||||||||2
1655827620000|2022-06-21 16:07:00|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|4
1655827630000|2022-06-21 16:07:10|2471.7|2467.7|2470.8|2466.8|2471.7|2467.7|2470.8|2466.8|194
1655827640000|2022-06-21 16:07:20|||||||||2
1655827650000|2022-06-21 16:07:30|||||||||3
1655827660000|2022-06-21 16:07:40|||||||||1
1655827680000|2022-06-21 16:08:00|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|17
1655827690000|2022-06-21 16:08:10|||||||||1
1655827720000|2022-06-21 16:08:40|||||||||1
1655827750000|2022-06-21 16:09:10|||||||||4
1655827760000|2022-06-21 16:09:20|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|13
1655827770000|2022-06-21 16:09:30|||||||||2
1655827780000|2022-06-21 16:09:40|||||||||1
1655827790000|2022-06-21 16:09:50|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|5
1655827800000|2022-06-21 16:10:00|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2
1655827810000|2022-06-21 16:10:10|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|0
1655827830000|2022-06-21 16:10:30|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|9
1655827840000|2022-06-21 16:10:40|2471.3|2467.3|2471.8|2467.8|2471.8|2467.8|2471.3|2467.3|3
1655827860000|2022-06-21 16:11:00|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|1
1655827880000|2022-06-21 16:11:20|||||||||2
1655827890000|2022-06-21 16:11:30|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|6
1655827920000|2022-06-21 16:12:00|||||||||2
1655827930000|2022-06-21 16:12:10|||||||||4
1655827940000|2022-06-21 16:12:20|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|1
1655827950000|2022-06-21 16:12:30|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|1
1655827960000|2022-06-21 16:12:40|||||||||3
1655827970000|2022-06-21 16:12:50|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|3
1655827980000|2022-06-21 16:13:00|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1655828000000|2022-06-21 16:13:20|2469.9|2465.9|2469.8|2465.8|2469.9|2465.9|2469.8|2465.8|1
1655828010000|2022-06-21 16:13:30|||||||||2
1655828020000|2022-06-21 16:13:40|||||||||1
1655828040000|2022-06-21 16:14:00|||||||||4
1655828050000|2022-06-21 16:14:10|||||||||2
1655828060000|2022-06-21 16:14:20|||||||||2
1655828070000|2022-06-21 16:14:30|||||||||4
1655828080000|2022-06-21 16:14:40|||||||||1
1655828090000|2022-06-21 16:14:50|||||||||2
1655828100000|2022-06-21 16:15:00|||||||||1
1655828110000|2022-06-21 16:15:10|||||||||1
1655828120000|2022-06-21 16:15:20|||||||||1
1655828130000|2022-06-21 16:15:30|2470.8|2466.8|2467.9|2463.9|2470.8|2466.8|2467.9|2463.9|83
1655828140000|2022-06-21 16:15:40|2467.8|2463.8|2466.9|2462.9|2467.8|2463.8|2466.9|2462.9|4
1655828150000|2022-06-21 16:15:50|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|3
1655828160000|2022-06-21 16:16:00|2467.9|2463.9|2468.3|2464.3|2468.8|2464.8|2467.9|2463.9|17
1655828190000|2022-06-21 16:16:30|2467.9|2463.9|2467.8|2463.8|2468.3|2464.3|2467.8|2463.8|4
1655828200000|2022-06-21 16:16:40|2467.9|2463.9|2467.8|2463.8|2467.9|2463.9|2467.8|2463.8|11
1655828210000|2022-06-21 16:16:50|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|3
1655828220000|2022-06-21 16:17:00|||||||||2
1655828260000|2022-06-21 16:17:40|||||||||1
1655828270000|2022-06-21 16:17:50|||||||||1
1655828280000|2022-06-21 16:18:00|||||||||1
1655828290000|2022-06-21 16:18:10|||||||||1
1655828300000|2022-06-21 16:18:20|||||||||1
1655828310000|2022-06-21 16:18:30|||||||||10
1655828320000|2022-06-21 16:18:40|||||||||1
1655828330000|2022-06-21 16:18:50|||||||||1
1655828340000|2022-06-21 16:19:00|||||||||1
1655828350000|2022-06-21 16:19:10|||||||||1
1655828360000|2022-06-21 16:19:20|||||||||1
1655828370000|2022-06-21 16:19:30|||||||||2
1655828380000|2022-06-21 16:19:40|||||||||1
1655828390000|2022-06-21 16:19:50|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|63
1655828400000|2022-06-21 16:20:00|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1655828420000|2022-06-21 16:20:20|||||||||1
1655828430000|2022-06-21 16:20:30|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|9
1655828440000|2022-06-21 16:20:40|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|10
1655828450000|2022-06-21 16:20:50|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|14
1655828460000|2022-06-21 16:21:00|||||||||1
1655828490000|2022-06-21 16:21:30|2465.9|2461.9|2466.8|2462.8|2466.8|2462.8|2465.9|2461.9|3
1655828500000|2022-06-21 16:21:40|||||||||3
1655828510000|2022-06-21 16:21:50|||||||||4
1655828520000|2022-06-21 16:22:00|||||||||2
1655828530000|2022-06-21 16:22:10|||||||||4
1655828540000|2022-06-21 16:22:20|||||||||3
1655828550000|2022-06-21 16:22:30|||||||||7
1655828560000|2022-06-21 16:22:40|||||||||3
1655828570000|2022-06-21 16:22:50|||||||||5
1655828580000|2022-06-21 16:23:00|||||||||5
1655828590000|2022-06-21 16:23:10|2468.8|2464.8|2468.9|2464.9|2468.9|2464.9|2468.8|2464.8|10
1655828600000|2022-06-21 16:23:20|2468.8|2464.8|2468.3|2464.3|2468.9|2464.9|2468.3|2464.3|6
1655828610000|2022-06-21 16:23:30|2467.9|2463.9|2467.8|2463.8|2467.9|2463.9|2467.8|2463.8|4
1655828620000|2022-06-21 16:23:40|2467.9|2463.9|2468.3|2464.3|2468.3|2464.3|2467.9|2463.9|3
1655828630000|2022-06-21 16:23:50|2468.8|2464.8|2467.9|2463.9|2468.8|2464.8|2467.9|2463.9|19
1655828640000|2022-06-21 16:24:00|2468.3|2464.3|2468.8|2464.8|2468.8|2464.8|2468.3|2464.3|1
1655828670000|2022-06-21 16:24:30|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|2468.9|2464.9|0
1655828690000|2022-06-21 16:24:50|||||||||1
1655828700000|2022-06-21 16:25:00|||||||||1
1655828730000|2022-06-21 16:25:30|2468.8|2464.8|2467.9|2463.9|2468.8|2464.8|2467.8|2463.8|6
1655828740000|2022-06-21 16:25:40|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|3
1655828750000|2022-06-21 16:25:50|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2
1655828760000|2022-06-21 16:26:00|2468.3|2464.3|2468.8|2464.8|2468.8|2464.8|2468.3|2464.3|2
1655828770000|2022-06-21 16:26:10|||||||||3
1655828790000|2022-06-21 16:26:30|||||||||7
1655828810000|2022-06-21 16:26:50|||||||||2
1655828820000|2022-06-21 16:27:00|||||||||4
1655828830000|2022-06-21 16:27:10|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|4
1655828840000|2022-06-21 16:27:20|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1655828850000|2022-06-21 16:27:30|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.4|2464.4|11
1655828860000|2022-06-21 16:27:40|||||||||1
1655828880000|2022-06-21 16:28:00|||||||||3
1655828920000|2022-06-21 16:28:40|||||||||2
1655828930000|2022-06-21 16:28:50|||||||||11
1655828940000|2022-06-21 16:29:00|||||||||1
1655828950000|2022-06-21 16:29:10|||||||||1
1655828960000|2022-06-21 16:29:20|||||||||4
1655828970000|2022-06-21 16:29:30|||||||||4
1655828980000|2022-06-21 16:29:40|||||||||2
1655828990000|2022-06-21 16:29:50|||||||||2
1655829000000|2022-06-21 16:30:00|||||||||4
1655829010000|2022-06-21 16:30:10|||||||||18
1655829020000|2022-06-21 16:30:20|||||||||5
1655829030000|2022-06-21 16:30:30|||||||||3
1655829040000|2022-06-21 16:30:40|||||||||3
1655829050000|2022-06-21 16:30:50|||||||||3
1655829060000|2022-06-21 16:31:00|||||||||2
1655829090000|2022-06-21 16:31:30|||||||||3
1655829100000|2022-06-21 16:31:40|||||||||1
1655829110000|2022-06-21 16:31:50|||||||||1
1655829120000|2022-06-21 16:32:00|||||||||1
1655829130000|2022-06-21 16:32:10|||||||||4
1655829140000|2022-06-21 16:32:20|||||||||2
1655829150000|2022-06-21 16:32:30|||||||||2
1655829160000|2022-06-21 16:32:40|||||||||2
1655829170000|2022-06-21 16:32:50|||||||||12
1655829180000|2022-06-21 16:33:00|||||||||5
1655829190000|2022-06-21 16:33:10|||||||||5
1655829200000|2022-06-21 16:33:20|||||||||4
1655829230000|2022-06-21 16:33:50|||||||||3
1655829250000|2022-06-21 16:34:10|||||||||1
1655829260000|2022-06-21 16:34:20|||||||||2
1655829280000|2022-06-21 16:34:40|||||||||4
1655829290000|2022-06-21 16:34:50|||||||||2
1655829300000|2022-06-21 16:35:00|2469.8|2465.8|2470.8|2466.8|2470.8|2466.8|2469.8|2465.8|33
1655829310000|2022-06-21 16:35:10|2469.8|2465.8|2469.9|2465.9|2469.9|2465.9|2469.8|2465.8|18
1655829320000|2022-06-21 16:35:20|2470.3|2466.3|2469.9|2465.9|2470.3|2466.3|2469.9|2465.9|1
1655829330000|2022-06-21 16:35:30|2469.8|2465.8|2469.9|2465.9|2469.9|2465.9|2469.8|2465.8|2
1655829340000|2022-06-21 16:35:40|2469.8|2465.8|2469.8|2465.8|2469.9|2465.9|2469.8|2465.8|4
1655829350000|2022-06-21 16:35:50|2469.9|2465.9|2469.9|2465.9|2470.3|2466.3|2469.9|2465.9|3
1655829360000|2022-06-21 16:36:00|2469.8|2465.8|2470.3|2466.3|2470.3|2466.3|2469.8|2465.8|1
1655829370000|2022-06-21 16:36:10|2469.9|2465.9|2470.3|2466.3|2470.3|2466.3|2469.9|2465.9|6
1655829380000|2022-06-21 16:36:20|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|3
1655829390000|2022-06-21 16:36:30|2470.3|2466.3|2469.8|2465.8|2470.3|2466.3|2469.8|2465.8|4
1655829410000|2022-06-21 16:36:50|||||||||9
1655829420000|2022-06-21 16:37:00|||||||||1
1655829430000|2022-06-21 16:37:10|||||||||5
1655829470000|2022-06-21 16:37:50|||||||||10
1655829490000|2022-06-21 16:38:10|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2
1655829500000|2022-06-21 16:38:20|2469.9|2465.9|2470.3|2466.3|2470.3|2466.3|2469.9|2465.9|1
1655829520000|2022-06-21 16:38:40|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|0
1655829530000|2022-06-21 16:38:50|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|0
1655829540000|2022-06-21 16:39:00|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|1
1655829550000|2022-06-21 16:39:10|2469.8|2465.8|2468.8|2464.8|2469.8|2465.8|2468.8|2464.8|25
1655829570000|2022-06-21 16:39:30|2468.9|2464.9|2468.8|2464.8|2468.9|2464.9|2468.8|2464.8|1
1655829580000|2022-06-21 16:39:40|||||||||3
1655829600000|2022-06-21 16:40:00|||||||||7
1655829610000|2022-06-21 16:40:10|||||||||1
1655829620000|2022-06-21 16:40:20|||||||||3
1655829630000|2022-06-21 16:40:30|||||||||1
1655829640000|2022-06-21 16:40:40|||||||||1
1655829650000|2022-06-21 16:40:50|||||||||1
1655829690000|2022-06-21 16:41:30|||||||||2
1655829700000|2022-06-21 16:41:40|||||||||2
1655829710000|2022-06-21 16:41:50|||||||||1
1655829720000|2022-06-21 16:42:00|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|12
1655829730000|2022-06-21 16:42:10|||||||||2
1655829750000|2022-06-21 16:42:30|||||||||2
1655829760000|2022-06-21 16:42:40|||||||||12
1655829810000|2022-06-21 16:43:30|2469.9|2465.9|2470.8|2466.8|2470.8|2466.8|2469.9|2465.9|7
1655829820000|2022-06-21 16:43:40|||||||||2
1655829830000|2022-06-21 16:43:50|||||||||1
1655829850000|2022-06-21 16:44:10|||||||||2
1655829860000|2022-06-21 16:44:20|||||||||2
1655829870000|2022-06-21 16:44:30|||||||||1
1655829880000|2022-06-21 16:44:40|||||||||1
1655829890000|2022-06-21 16:44:50|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|15
1655829900000|2022-06-21 16:45:00|||||||||1
1655829920000|2022-06-21 16:45:20|||||||||1
1655829930000|2022-06-21 16:45:30|||||||||1
1655829940000|2022-06-21 16:45:40|||||||||2
1655829950000|2022-06-21 16:45:50|||||||||3
1655829970000|2022-06-21 16:46:10|||||||||4
1655829980000|2022-06-21 16:46:20|||||||||9
1655829990000|2022-06-21 16:46:30|2471.3|2467.3|2470.8|2466.8|2471.3|2467.3|2470.8|2466.8|29
1655830000000|2022-06-21 16:46:40|||||||||1
1655830010000|2022-06-21 16:46:50|||||||||1
1655830020000|2022-06-21 16:47:00|||||||||1
1655830030000|2022-06-21 16:47:10|2471.3|2467.3|2471.8|2467.8|2471.8|2467.8|2471.3|2467.3|6
1655830050000|2022-06-21 16:47:30|||||||||3
1655830060000|2022-06-21 16:47:40|||||||||2
1655830070000|2022-06-21 16:47:50|||||||||4
1655830080000|2022-06-21 16:48:00|||||||||2
1655830090000|2022-06-21 16:48:10|2471.3|2467.3|2471.8|2467.8|2471.8|2467.8|2471.3|2467.3|25
1655830110000|2022-06-21 16:48:30|||||||||1
1655830120000|2022-06-21 16:48:40|||||||||3
1655830130000|2022-06-21 16:48:50|||||||||7
1655830140000|2022-06-21 16:49:00|||||||||6
1655830160000|2022-06-21 16:49:20|||||||||2
1655830170000|2022-06-21 16:49:30|||||||||7
1655830180000|2022-06-21 16:49:40|||||||||3
1655830210000|2022-06-21 16:50:10|||||||||3
1655830220000|2022-06-21 16:50:20|||||||||6
1655830230000|2022-06-21 16:50:30|||||||||4
1655830240000|2022-06-21 16:50:40|||||||||1
1655830250000|2022-06-21 16:50:50|||||||||3
1655830260000|2022-06-21 16:51:00|||||||||2
1655830280000|2022-06-21 16:51:20|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|2472.3|2468.3|13
1655830300000|2022-06-21 16:51:40|||||||||2
1655830320000|2022-06-21 16:52:00|2472.8|2468.8|2471.8|2467.8|2472.8|2468.8|2471.8|2467.8|11
1655830330000|2022-06-21 16:52:10|2472.3|2468.3|2472.8|2468.8|2472.8|2468.8|2472.3|2468.3|2
1655830360000|2022-06-21 16:52:40|||||||||1
1655830370000|2022-06-21 16:52:50|||||||||3
1655830380000|2022-06-21 16:53:00|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|6
1655830390000|2022-06-21 16:53:10|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|7
1655830410000|2022-06-21 16:53:30|||||||||14
1655830420000|2022-06-21 16:53:40|||||||||2
1655830440000|2022-06-21 16:54:00|||||||||1
1655830460000|2022-06-21 16:54:20|||||||||1
1655830480000|2022-06-21 16:54:40|||||||||2
1655830490000|2022-06-21 16:54:50|||||||||1
1655830500000|2022-06-21 16:55:00|||||||||1
1655830510000|2022-06-21 16:55:10|2472.9|2468.9|2472.8|2468.8|2472.9|2468.9|2472.8|2468.8|29
1655830520000|2022-06-21 16:55:20|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2473.3|2469.3|2
1655830550000|2022-06-21 16:55:50|||||||||1
1655830560000|2022-06-21 16:56:00|2473.8|2469.8|2472.9|2468.9|2473.8|2469.8|2472.9|2468.9|5
1655830580000|2022-06-21 16:56:20|2472.8|2468.8|2472.8|2468.8|2473.3|2469.3|2472.8|2468.8|2
1655830590000|2022-06-21 16:56:30|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|0
1655830600000|2022-06-21 16:56:40|||||||||1
1655830610000|2022-06-21 16:56:50|||||||||2
1655830620000|2022-06-21 16:57:00|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|1
1655830630000|2022-06-21 16:57:10|||||||||2
1655830650000|2022-06-21 16:57:30|2473.3|2469.3|2473.8|2469.8|2473.8|2469.8|2473.3|2469.3|1
1655830660000|2022-06-21 16:57:40|||||||||2
1655830680000|2022-06-21 16:58:00|||||||||7
1655830700000|2022-06-21 16:58:20|||||||||1
1655830730000|2022-06-21 16:58:50|||||||||4
1655830740000|2022-06-21 16:59:00|||||||||4
1655830760000|2022-06-21 16:59:20|||||||||4
1655830780000|2022-06-21 16:59:40|||||||||12
1655830800000|2022-06-21 17:00:00|2474.3|2470.3|2473.9|2469.9|2474.3|2470.3|2473.9|2469.9|17
1655830810000|2022-06-21 17:00:10|2474.3|2470.3|2474.8|2470.8|2474.8|2470.8|2473.9|2469.9|11
1655830820000|2022-06-21 17:00:20|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2
1655830830000|2022-06-21 17:00:30|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2
1655830840000|2022-06-21 17:00:40|||||||||2
1655830850000|2022-06-21 17:00:50|||||||||2
1655830860000|2022-06-21 17:01:00|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|11
1655830870000|2022-06-21 17:01:10|2473.8|2469.8|2473.8|2469.8|2473.9|2469.9|2473.8|2469.8|2
1655830880000|2022-06-21 17:01:20|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2
1655830890000|2022-06-21 17:01:30|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|0
1655830900000|2022-06-21 17:01:40|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|0
1655830930000|2022-06-21 17:02:10|||||||||7
1655830940000|2022-06-21 17:02:20|||||||||5
1655830950000|2022-06-21 17:02:30|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|2473.8|2469.8|1
1655830960000|2022-06-21 17:02:40|||||||||1
1655830970000|2022-06-21 17:02:50|||||||||1
1655830980000|2022-06-21 17:03:00|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|2473.9|2469.9|1
1655830990000|2022-06-21 17:03:10|||||||||2
1655831000000|2022-06-21 17:03:20|||||||||2
1655831010000|2022-06-21 17:03:30|||||||||1
1655831020000|2022-06-21 17:03:40|2474.4|2470.4|2474.8|2470.8|2474.8|2470.8|2474.4|2470.4|14
1655831040000|2022-06-21 17:04:00|||||||||2
1655831060000|2022-06-21 17:04:20|||||||||31
1655831070000|2022-06-21 17:04:30|||||||||5
1655831080000|2022-06-21 17:04:40|||||||||1
1655831090000|2022-06-21 17:04:50|||||||||2
1655831100000|2022-06-21 17:05:00|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|2474.9|2470.9|0
1655831110000|2022-06-21 17:05:10|2475.9|2471.9|2475.8|2471.8|2475.9|2471.9|2475.8|2471.8|8
1655831120000|2022-06-21 17:05:20|2475.9|2471.9|2475.8|2471.8|2475.9|2471.9|2475.8|2471.8|9
1655831130000|2022-06-21 17:05:30|||||||||1
1655831140000|2022-06-21 17:05:40|||||||||3
1655831160000|2022-06-21 17:06:00|||||||||6
1655831170000|2022-06-21 17:06:10|||||||||6
1655831190000|2022-06-21 17:06:30|||||||||2
1655831210000|2022-06-21 17:06:50|||||||||14
1655831220000|2022-06-21 17:07:00|||||||||2
1655831230000|2022-06-21 17:07:10|||||||||4
1655831240000|2022-06-21 17:07:20|||||||||1
1655831250000|2022-06-21 17:07:30|||||||||2
1655831270000|2022-06-21 17:07:50|||||||||6
1655831280000|2022-06-21 17:08:00|||||||||5
1655831300000|2022-06-21 17:08:20|||||||||2
1655831320000|2022-06-21 17:08:40|||||||||4
1655831330000|2022-06-21 17:08:50|||||||||1
1655831340000|2022-06-21 17:09:00|||||||||8
1655831350000|2022-06-21 17:09:10|||||||||2
1655831360000|2022-06-21 17:09:20|||||||||2
1655831370000|2022-06-21 17:09:30|||||||||2
1655831390000|2022-06-21 17:09:50|||||||||2
1655831400000|2022-06-21 17:10:00|||||||||3
1655831410000|2022-06-21 17:10:10|||||||||12
1655831420000|2022-06-21 17:10:20|||||||||5
1655831430000|2022-06-21 17:10:30|||||||||4
1655831440000|2022-06-21 17:10:40|||||||||7
1655831450000|2022-06-21 17:10:50|||||||||5
1655831460000|2022-06-21 17:11:00|||||||||4
1655831470000|2022-06-21 17:11:10|||||||||6
1655831480000|2022-06-21 17:11:20|||||||||6
1655831490000|2022-06-21 17:11:30|||||||||7
1655831500000|2022-06-21 17:11:40|2477.4|2473.4|2477.8|2473.8|2477.8|2473.8|2477.4|2473.4|76
1655831510000|2022-06-21 17:11:50|||||||||59
1655831520000|2022-06-21 17:12:00|2477.3|2473.3|2477.8|2473.8|2477.8|2473.8|2476.9|2472.9|74
1655831530000|2022-06-21 17:12:10|||||||||13
1655831540000|2022-06-21 17:12:20|||||||||9
1655831550000|2022-06-21 17:12:30|||||||||1
1655831560000|2022-06-21 17:12:40|||||||||2
1655831590000|2022-06-21 17:13:10|||||||||3
1655831600000|2022-06-21 17:13:20|||||||||4
1655831630000|2022-06-21 17:13:50|||||||||3
1655831650000|2022-06-21 17:14:10|||||||||1
1655831660000|2022-06-21 17:14:20|2476.9|2472.9|2476.3|2472.3|2476.9|2472.9|2476.3|2472.3|6
1655831670000|2022-06-21 17:14:30|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|2476.4|2472.4|3
1655831680000|2022-06-21 17:14:40|2476.8|2472.8|2476.4|2472.4|2476.8|2472.8|2476.4|2472.4|6
1655831690000|2022-06-21 17:14:50|||||||||8
1655831700000|2022-06-21 17:15:00|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|0
1655831710000|2022-06-21 17:15:10|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|0
1655831730000|2022-06-21 17:15:30|||||||||1
1655831740000|2022-06-21 17:15:40|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|2475.9|2471.9|0
1655831750000|2022-06-21 17:15:50|||||||||5
1655831760000|2022-06-21 17:16:00|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|2475.8|2471.8|6
1655831770000|2022-06-21 17:16:10|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|2474.4|2470.4|53
1655831810000|2022-06-21 17:16:50|2474.8|2470.8|2474.4|2470.4|2474.8|2470.8|2474.4|2470.4|1
1655831820000|2022-06-21 17:17:00|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|2474.8|2470.8|1
1655831830000|2022-06-21 17:17:10|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|2474.3|2470.3|1
1655831850000|2022-06-21 17:17:30|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|16
1655831860000|2022-06-21 17:17:40|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|0
1655831870000|2022-06-21 17:17:50|||||||||4
1655831890000|2022-06-21 17:18:10|||||||||3
1655831900000|2022-06-21 17:18:20|||||||||5
1655831910000|2022-06-21 17:18:30|||||||||1
1655831930000|2022-06-21 17:18:50|||||||||1
1655831960000|2022-06-21 17:19:20|||||||||2
1655831970000|2022-06-21 17:19:30|||||||||1
1655832000000|2022-06-21 17:20:00|2472.8|2468.8|2472.9|2468.9|2472.9|2468.9|2472.8|2468.8|1
1655832020000|2022-06-21 17:20:20|||||||||2
1655832040000|2022-06-21 17:20:40|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|2472.8|2468.8|3
1655832050000|2022-06-21 17:20:50|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|1
1655832060000|2022-06-21 17:21:00|||||||||1
1655832070000|2022-06-21 17:21:10|||||||||2
1655832100000|2022-06-21 17:21:40|||||||||1
1655832130000|2022-06-21 17:22:10|||||||||2
1655832140000|2022-06-21 17:22:20|||||||||2
1655832170000|2022-06-21 17:22:50|||||||||2
1655832180000|2022-06-21 17:23:00|||||||||6
1655832190000|2022-06-21 17:23:10|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2
1655832220000|2022-06-21 17:23:40|||||||||3
1655832230000|2022-06-21 17:23:50|2472.4|2468.4|2473.4|2469.4|2473.4|2469.4|2472.4|2468.4|16
1655832240000|2022-06-21 17:24:00|2473.8|2469.8|2473.4|2469.4|2473.9|2469.9|2473.4|2469.4|5
1655832250000|2022-06-21 17:24:10|2472.9|2468.9|2472.4|2468.4|2472.9|2468.9|2471.9|2467.9|6
1655832280000|2022-06-21 17:24:40|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|2473.4|2469.4|3
1655832290000|2022-06-21 17:24:50|||||||||2
1655832300000|2022-06-21 17:25:00|||||||||3
1655832310000|2022-06-21 17:25:10|||||||||1
1655832320000|2022-06-21 17:25:20|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|2472.9|2468.9|32
1655832330000|2022-06-21 17:25:30|2473.4|2469.4|2474.9|2470.9|2474.9|2470.9|2473.4|2469.4|4
1655832340000|2022-06-21 17:25:40|||||||||4
1655832350000|2022-06-21 17:25:50|2475.4|2471.4|2475.8|2471.8|2475.8|2471.8|2475.4|2471.4|4
1655832360000|2022-06-21 17:26:00|2475.9|2471.9|2476.9|2472.9|2476.9|2472.9|2475.9|2471.9|8
1655832380000|2022-06-21 17:26:20|||||||||1
1655832390000|2022-06-21 17:26:30|2477.4|2473.4|2477.8|2473.8|2477.8|2473.8|2477.4|2473.4|4
1655832400000|2022-06-21 17:26:40|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|8
1655832410000|2022-06-21 17:26:50|||||||||1
1655832420000|2022-06-21 17:27:00|2478.3|2474.3|2478.9|2474.9|2478.9|2474.9|2478.3|2474.3|30
1655832430000|2022-06-21 17:27:10|||||||||3
1655832440000|2022-06-21 17:27:20|||||||||8
1655832450000|2022-06-21 17:27:30|||||||||14
1655832460000|2022-06-21 17:27:40|||||||||2
1655832470000|2022-06-21 17:27:50|||||||||4
1655832480000|2022-06-21 17:28:00|2479.3|2475.3|2479.4|2475.4|2479.4|2475.4|2478.9|2474.9|10
1655832490000|2022-06-21 17:28:10|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|2478.9|2474.9|6
1655832500000|2022-06-21 17:28:20|||||||||1
1655832520000|2022-06-21 17:28:40|||||||||3
1655832530000|2022-06-21 17:28:50|2478.4|2474.4|2477.9|2473.9|2478.4|2474.4|2477.9|2473.9|14
1655832540000|2022-06-21 17:29:00|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|2478.4|2474.4|7
1655832550000|2022-06-21 17:29:10|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|2477.9|2473.9|5
1655832560000|2022-06-21 17:29:20|2477.4|2473.4|2476.9|2472.9|2477.4|2473.4|2476.9|2472.9|5
1655832580000|2022-06-21 17:29:40|2477.4|2473.4|2477.9|2473.9|2477.9|2473.9|2477.4|2473.4|4
1655832590000|2022-06-21 17:29:50|||||||||26
1655887500000|2022-06-22 08:45:00|2457.1|2453.1|2456.1|2452.1|2457.1|2453.1|2456.1|2452.1|36
1655887510000|2022-06-22 08:45:10|2455.2|2451.2|2433.9|2429.9|2455.2|2451.2|2433.9|2429.9|134
1655887520000|2022-06-22 08:45:20|2433.7|2429.7|2434.8|2430.8|2435.8|2431.8|2425.8|2418.9|75
1655887530000|2022-06-22 08:45:30|2435.8|2431.8|2434.8|2430.8|2435.8|2431.8|2434.8|2430.8|4
1655887540000|2022-06-22 08:45:40|2432.8|2428.8|2437.3|2433.3|2437.3|2433.3|2431.8|2427.8|21
1655887550000|2022-06-22 08:45:50|2436.8|2432.8|2436.3|2432.3|2436.8|2432.8|2436.3|2432.3|18
1655887560000|2022-06-22 08:46:00|2435.8|2431.8|2438.3|2434.3|2439.3|2435.3|2435.8|2431.8|26
1655887570000|2022-06-22 08:46:10|2440.3|2436.3|2439.3|2435.3|2440.7|2436.7|2438.8|2434.8|28
1655887580000|2022-06-22 08:46:20|2440.2|2436.2|2440.3|2436.3|2440.3|2436.3|2440.2|2436.2|26
1655887590000|2022-06-22 08:46:30|2441.3|2437.3|2442.3|2438.3|2442.3|2438.3|2441.3|2437.3|7
1655887600000|2022-06-22 08:46:40|2443.3|2439.3|2445.3|2441.3|2445.3|2441.3|2443.3|2439.3|17
1655887610000|2022-06-22 08:46:50|2446.3|2442.3|2443.8|2439.8|2446.3|2442.3|2443.8|2439.8|34
1655887620000|2022-06-22 08:47:00|2443.3|2439.3|2441.3|2437.3|2443.3|2439.3|2441.3|2437.3|49
1655887640000|2022-06-22 08:47:20|2444.3|2440.3|2444.3|2440.3|2444.8|2440.8|2444.3|2440.3|12
1655887650000|2022-06-22 08:47:30|2445.3|2441.3|2446.3|2442.3|2446.3|2442.3|2445.3|2441.3|23
1655887660000|2022-06-22 08:47:40|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|80
1655887670000|2022-06-22 08:47:50|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2
1655887680000|2022-06-22 08:48:00|2446.3|2442.3|2443.8|2439.8|2446.3|2442.3|2443.8|2439.8|12
1655887690000|2022-06-22 08:48:10|||||||||3
1655887720000|2022-06-22 08:48:40|||||||||1
1655887740000|2022-06-22 08:49:00|2443.7|2439.7|2442.3|2438.3|2443.7|2439.7|2441.8|2437.8|16
1655887750000|2022-06-22 08:49:10|2441|2437|2439.4|2435.4|2441|2437|2439.4|2435.4|26
1655887760000|2022-06-22 08:49:20|||||||||4
1655887770000|2022-06-22 08:49:30|2438.4|2434.4|2437.9|2433.9|2438.4|2434.4|2437.9|2433.9|5
1655887780000|2022-06-22 08:49:40|2438.4|2434.4|2437.9|2433.9|2438.4|2434.4|2437.9|2433.9|8
1655887790000|2022-06-22 08:49:50|2438.4|2434.4|2437.9|2433.9|2438.4|2434.4|2437.9|2433.9|8
1655887800000|2022-06-22 08:50:00|2438.4|2434.4|2436.9|2432.9|2438.4|2434.4|2436.9|2432.9|12
1655887810000|2022-06-22 08:50:10|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2436.9|2432.9|3
1655887830000|2022-06-22 08:50:30|2438.4|2434.4|2437.9|2433.9|2438.4|2434.4|2437.9|2433.9|11
1655887840000|2022-06-22 08:50:40|2438.3|2434.3|2438.9|2434.9|2438.9|2434.9|2438.3|2434.3|1
1655887850000|2022-06-22 08:50:50|2439.3|2435.3|2438.4|2434.4|2439.4|2435.4|2438.4|2434.4|4
1655887860000|2022-06-22 08:51:00|2437.5|2433.5|2437.4|2433.4|2437.5|2433.5|2437.4|2433.4|11
1655887880000|2022-06-22 08:51:20|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1655887930000|2022-06-22 08:52:10|||||||||1
1655887950000|2022-06-22 08:52:30|||||||||1
1655887970000|2022-06-22 08:52:50|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2
1655887980000|2022-06-22 08:53:00|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2433.9|2429.9|19
1655887990000|2022-06-22 08:53:10|||||||||3
1655888000000|2022-06-22 08:53:20|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2
1655888010000|2022-06-22 08:53:30|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2
1655888020000|2022-06-22 08:53:40|||||||||1
1655888030000|2022-06-22 08:53:50|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|7
1655888040000|2022-06-22 08:54:00|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2435.9|2431.9|3
1655888050000|2022-06-22 08:54:10|||||||||1
1655888070000|2022-06-22 08:54:30|2435.5|2431.5|2434.4|2430.4|2435.5|2431.5|2434.4|2430.4|9
1655888090000|2022-06-22 08:54:50|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|1
1655888100000|2022-06-22 08:55:00|2434.8|2430.8|2434.4|2430.4|2434.8|2430.8|2434.4|2430.4|1
1655888110000|2022-06-22 08:55:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|1
1655888140000|2022-06-22 08:55:40|2435.9|2431.9|2437.8|2433.8|2438.3|2434.3|2435.9|2431.9|6
1655888150000|2022-06-22 08:55:50|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1655888160000|2022-06-22 08:56:00|||||||||1
1655888170000|2022-06-22 08:56:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|3
1655888180000|2022-06-22 08:56:20|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2
1655888190000|2022-06-22 08:56:30|2437.3|2433.3|2436.4|2432.4|2437.3|2433.3|2435.9|2431.9|5
1655888200000|2022-06-22 08:56:40|2437.3|2433.3|2438.4|2434.4|2438.4|2434.4|2437.3|2433.3|2
1655888210000|2022-06-22 08:56:50|||||||||1
1655888220000|2022-06-22 08:57:00|2438.3|2434.3|2436.9|2432.9|2438.3|2434.3|2436.9|2432.9|4
1655888230000|2022-06-22 08:57:10|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2
1655888240000|2022-06-22 08:57:20|2437.8|2433.8|2437.8|2433.8|2438.3|2434.3|2437.8|2433.8|33
1655888250000|2022-06-22 08:57:30|||||||||2
1655888260000|2022-06-22 08:57:40|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|0
1655888280000|2022-06-22 08:58:00|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|3
1655888290000|2022-06-22 08:58:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|1
1655888300000|2022-06-22 08:58:20|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|1
1655888310000|2022-06-22 08:58:30|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|4
1655888340000|2022-06-22 08:59:00|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1655888370000|2022-06-22 08:59:30|2438.4|2434.4|2437.9|2433.9|2438.4|2434.4|2437.9|2433.9|2
1655888400000|2022-06-22 09:00:00|2438.4|2434.4|2437.9|2433.9|2438.4|2434.4|2437.4|2433.4|11
1655888430000|2022-06-22 09:00:30|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1655888450000|2022-06-22 09:00:50|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|1
1655888460000|2022-06-22 09:01:00|2437.4|2433.4|2435.9|2431.9|2437.4|2433.4|2435.4|2431.4|5
1655888470000|2022-06-22 09:01:10|||||||||1
1655888480000|2022-06-22 09:01:20|2435.4|2431.4|2436.4|2432.4|2436.4|2432.4|2435.4|2431.4|1
1655888490000|2022-06-22 09:01:30|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|1
1655888500000|2022-06-22 09:01:40|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|1
1655888520000|2022-06-22 09:02:00|||||||||2
1655888550000|2022-06-22 09:02:30|||||||||3
1655888580000|2022-06-22 09:03:00|||||||||6
1655888590000|2022-06-22 09:03:10|2434.4|2430.4|2434.9|2430.9|2434.9|2430.9|2434.4|2430.4|6
1655888600000|2022-06-22 09:03:20|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|1
1655888630000|2022-06-22 09:03:50|2434.5|2430.5|2435.4|2431.4|2435.4|2431.4|2434.5|2430.5|7
1655888640000|2022-06-22 09:04:00|||||||||1
1655888660000|2022-06-22 09:04:20|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2437.8|2433.8|28
1655888680000|2022-06-22 09:04:40|2439.8|2435.8|2439.4|2435.4|2439.8|2435.8|2439.4|2435.4|1
1655888690000|2022-06-22 09:04:50|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|3
1655888700000|2022-06-22 09:05:00|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1655888710000|2022-06-22 09:05:10|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|1
1655888720000|2022-06-22 09:05:20|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|1
1655888740000|2022-06-22 09:05:40|||||||||2
1655888760000|2022-06-22 09:06:00|||||||||11
1655888770000|2022-06-22 09:06:10|2439.8|2435.8|2438.9|2434.9|2439.8|2435.8|2438.8|2434.8|6
1655888790000|2022-06-22 09:06:30|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|1
1655888800000|2022-06-22 09:06:40|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2438.9|2434.9|2
1655888820000|2022-06-22 09:07:00|2440.3|2436.3|2439.9|2435.9|2440.3|2436.3|2439.9|2435.9|3
1655888830000|2022-06-22 09:07:10|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|1
1655888850000|2022-06-22 09:07:30|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|0
1655888860000|2022-06-22 09:07:40|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|1
1655888880000|2022-06-22 09:08:00|2439.5|2435.5|2438.4|2434.4|2439.5|2435.5|2438.4|2434.4|10
1655888890000|2022-06-22 09:08:10|2438.5|2434.5|2438.9|2434.9|2438.9|2434.9|2438.5|2434.5|4
1655888910000|2022-06-22 09:08:30|2439.3|2435.3|2439.4|2435.4|2439.4|2435.4|2439.3|2435.3|1
1655888930000|2022-06-22 09:08:50|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|3
1655888940000|2022-06-22 09:09:00|2438.4|2434.4|2437.9|2433.9|2438.4|2434.4|2437.9|2433.9|2
1655888950000|2022-06-22 09:09:10|||||||||1
1655888970000|2022-06-22 09:09:30|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1655888980000|2022-06-22 09:09:40|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|13
1655888990000|2022-06-22 09:09:50|||||||||24
1655889000000|2022-06-22 09:10:00|2438.8|2434.8|2438.4|2434.4|2438.9|2434.9|2437.9|2433.9|15
1655889010000|2022-06-22 09:10:10|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|1
1655889020000|2022-06-22 09:10:20|||||||||1
1655889030000|2022-06-22 09:10:30|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|0
1655889040000|2022-06-22 09:10:40|||||||||1
1655889050000|2022-06-22 09:10:50|||||||||6
1655889060000|2022-06-22 09:11:00|2438.9|2434.9|2438.4|2434.4|2438.9|2434.9|2438.4|2434.4|5
1655889080000|2022-06-22 09:11:20|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2
1655889160000|2022-06-22 09:12:40|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2
1655889170000|2022-06-22 09:12:50|||||||||2
1655889180000|2022-06-22 09:13:00|||||||||3
1655889190000|2022-06-22 09:13:10|||||||||7
1655889210000|2022-06-22 09:13:30|2437.8|2433.8|2437.9|2433.9|2437.9|2433.9|2437.8|2433.8|4
1655889220000|2022-06-22 09:13:40|2438.4|2434.4|2439.8|2435.8|2439.8|2435.8|2438.4|2434.4|1
1655889240000|2022-06-22 09:14:00|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|90
1655889250000|2022-06-22 09:14:10|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|6
1655889300000|2022-06-22 09:15:00|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|1
1655889320000|2022-06-22 09:15:20|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1655889330000|2022-06-22 09:15:30|||||||||1
1655889340000|2022-06-22 09:15:40|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2
1655889350000|2022-06-22 09:15:50|2441.4|2437.4|2441.8|2437.8|2441.8|2437.8|2441.4|2437.4|1
1655889360000|2022-06-22 09:16:00|2441.4|2437.4|2440.9|2436.9|2441.4|2437.4|2440.9|2436.9|2
1655889370000|2022-06-22 09:16:10|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1655889470000|2022-06-22 09:17:50|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2
1655889480000|2022-06-22 09:18:00|2440.9|2436.9|2440.5|2436.5|2440.9|2436.9|2440.5|2436.5|0
1655889490000|2022-06-22 09:18:10|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1655889500000|2022-06-22 09:18:20|2441.4|2437.4|2440.4|2436.4|2441.4|2437.4|2440.4|2436.4|4
1655889520000|2022-06-22 09:18:40|||||||||2
1655889600000|2022-06-22 09:20:00|2439.9|2435.9|2439.4|2435.4|2439.9|2435.9|2439.4|2435.4|3
1655889610000|2022-06-22 09:20:10|2439.9|2435.9|2439.4|2435.4|2439.9|2435.9|2439.4|2435.4|1
1655889660000|2022-06-22 09:21:00|2437.4|2433.4|2438.3|2434.3|2438.3|2434.3|2437.4|2433.4|7
1655889670000|2022-06-22 09:21:10|2438.4|2434.4|2437.9|2433.9|2438.4|2434.4|2437.9|2433.9|2
1655889680000|2022-06-22 09:21:20|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|1
1655889720000|2022-06-22 09:22:00|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1655889730000|2022-06-22 09:22:10|||||||||2
1655889740000|2022-06-22 09:22:20|||||||||2
1655889750000|2022-06-22 09:22:30|2437.4|2433.4|2437.5|2433.5|2437.9|2433.9|2437.4|2433.4|1
1655889760000|2022-06-22 09:22:40|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1655889900000|2022-06-22 09:25:00|||||||||1
1655889960000|2022-06-22 09:26:00|||||||||7
1655890020000|2022-06-22 09:27:00|2437.5|2433.5|2438.4|2434.4|2438.4|2434.4|2437.5|2433.5|1
1655890030000|2022-06-22 09:27:10|||||||||1
1655890070000|2022-06-22 09:27:50|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1655890080000|2022-06-22 09:28:00|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|1
1655890090000|2022-06-22 09:28:10|||||||||1
1655890100000|2022-06-22 09:28:20|2434.2|2430.2|2433.4|2429.4|2434.2|2430.2|2433.4|2429.4|66
1655890110000|2022-06-22 09:28:30|2433.9|2429.9|2433.4|2429.4|2433.9|2429.9|2433.4|2429.4|4
1655890120000|2022-06-22 09:28:40|||||||||3
1655890130000|2022-06-22 09:28:50|||||||||1
1655890140000|2022-06-22 09:29:00|||||||||2
1655890150000|2022-06-22 09:29:10|||||||||5
1655890160000|2022-06-22 09:29:20|||||||||1
1655890180000|2022-06-22 09:29:40|||||||||1
1655890210000|2022-06-22 09:30:10|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|6
1655890220000|2022-06-22 09:30:20|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|6
1655890230000|2022-06-22 09:30:30|2433.5|2429.5|2434.4|2430.4|2434.9|2430.9|2433.5|2429.5|9
1655890250000|2022-06-22 09:30:50|2435.4|2431.4|2434.9|2430.9|2435.4|2431.4|2434.9|2430.9|2
1655890260000|2022-06-22 09:31:00|2435.4|2431.4|2434.4|2430.4|2435.4|2431.4|2434.4|2430.4|1
1655890310000|2022-06-22 09:31:50|||||||||4
1655890320000|2022-06-22 09:32:00|||||||||2
1655890330000|2022-06-22 09:32:10|||||||||1
1655890370000|2022-06-22 09:32:50|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|13
1655890380000|2022-06-22 09:33:00|||||||||1
1655890410000|2022-06-22 09:33:30|2433.9|2429.9|2433.4|2429.4|2434.4|2430.4|2433.4|2429.4|1
1655890420000|2022-06-22 09:33:40|2433.9|2429.9|2434.4|2430.4|2434.4|2430.4|2433.9|2429.9|3
1655890430000|2022-06-22 09:33:50|2433.9|2429.9|2431.4|2427.4|2434.4|2430.4|2429.9|2425.9|29
1655890440000|2022-06-22 09:34:00|2430.4|2426.4|2431.4|2427.4|2431.4|2427.4|2430.4|2426.4|5
1655890450000|2022-06-22 09:34:10|2430.9|2426.9|2430.4|2426.4|2430.9|2426.9|2430.4|2426.4|1
1655890460000|2022-06-22 09:34:20|2429.5|2425.5|2429.4|2425.4|2429.5|2425.5|2428.9|2424.9|4
1655890470000|2022-06-22 09:34:30|2428.4|2424.4|2426|2422|2428.4|2424.4|2425.5|2421.5|8
1655890480000|2022-06-22 09:34:40|2425.5|2421.5|2426|2422|2426|2422|2425.5|2421.5|4
1655890490000|2022-06-22 09:34:50|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|1
1655890500000|2022-06-22 09:35:00|2426|2422|2425.9|2421.9|2426.9|2422.9|2425.5|2421.5|7
1655890510000|2022-06-22 09:35:10|2425.5|2421.5|2426|2422|2426|2422|2425.5|2421.5|4
1655890520000|2022-06-22 09:35:20|2425.5|2421.5|2425.9|2421.9|2425.9|2421.9|2425.5|2421.5|2
1655890530000|2022-06-22 09:35:30|2426|2422|2426|2422|2426|2422|2426|2422|1
1655890540000|2022-06-22 09:35:40|2425.9|2421.9|2425.5|2421.5|2426|2422|2425.5|2421.5|2
1655890550000|2022-06-22 09:35:50|2426|2422|2426|2422|2426|2422|2425.5|2421.5|2
1655890560000|2022-06-22 09:36:00|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|1
1655890570000|2022-06-22 09:36:10|2426|2422|2425.5|2421.5|2426.5|2422.5|2425.5|2421.5|2
1655890580000|2022-06-22 09:36:20|2425.9|2421.9|2425|2421|2426|2422|2424.5|2420.5|13
1655890590000|2022-06-22 09:36:30|2425.4|2421.4|2425.9|2421.9|2425.9|2421.9|2425|2421|3
1655890600000|2022-06-22 09:36:40|2425.5|2421.5|2425.9|2421.9|2425.9|2421.9|2425.5|2421.5|2
1655890610000|2022-06-22 09:36:50|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1655890620000|2022-06-22 09:37:00|2425|2421|2425|2421|2425|2421|2425|2421|1
1655890630000|2022-06-22 09:37:10|2424.6|2420.6|2425|2421|2425.5|2421.5|2424.5|2420.5|3
1655890640000|2022-06-22 09:37:20|2425.5|2421.5|2425.5|2421.5|2425.9|2421.9|2425.5|2421.5|1
1655890660000|2022-06-22 09:37:40|2426.5|2422.5|2427|2423|2427|2423|2426.5|2422.5|5
1655890670000|2022-06-22 09:37:50|2426.5|2422.5|2426|2422|2426.9|2422.9|2426|2422|1
1655890680000|2022-06-22 09:38:00|2430.5|2426.5|2430.4|2426.4|2430.9|2426.9|2430.4|2426.4|16
1655890690000|2022-06-22 09:38:10|||||||||1
1655890710000|2022-06-22 09:38:30|||||||||5
1655890720000|2022-06-22 09:38:40|||||||||1
1655890740000|2022-06-22 09:39:00|2430.3|2426.3|2429.4|2425.4|2430.3|2426.3|2429.4|2425.4|19
1655890750000|2022-06-22 09:39:10|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|4
1655890760000|2022-06-22 09:39:20|||||||||1
1655890770000|2022-06-22 09:39:30|2431.4|2427.4|2432.4|2428.4|2432.4|2428.4|2431.4|2427.4|6
1655890800000|2022-06-22 09:40:00|2432.3|2428.3|2431.4|2427.4|2432.3|2428.3|2431.4|2427.4|1
1655890840000|2022-06-22 09:40:40|||||||||1
1655890850000|2022-06-22 09:40:50|2432.4|2428.4|2432.9|2428.9|2433.4|2429.4|2432.4|2428.4|3
1655890860000|2022-06-22 09:41:00|2433.4|2429.4|2432.4|2428.4|2433.9|2429.9|2432.4|2428.4|0
1655890900000|2022-06-22 09:41:40|||||||||1
1655890930000|2022-06-22 09:42:10|2434.9|2430.9|2435.4|2431.4|2435.4|2431.4|2434.9|2430.9|19
1655890950000|2022-06-22 09:42:30|||||||||2
1655890990000|2022-06-22 09:43:10|||||||||1
1655891000000|2022-06-22 09:43:20|2435.9|2431.9|2435.4|2431.4|2435.9|2431.9|2435.4|2431.4|1
1655891040000|2022-06-22 09:44:00|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|6
1655891100000|2022-06-22 09:45:00|||||||||3
1655891120000|2022-06-22 09:45:20|2436.4|2432.4|2435.4|2431.4|2436.4|2432.4|2435.4|2431.4|4
1655891210000|2022-06-22 09:46:50|2436.4|2432.4|2435.9|2431.9|2436.4|2432.4|2435.4|2431.4|5
1655891220000|2022-06-22 09:47:00|2436.4|2432.4|2435.9|2431.9|2436.4|2432.4|2435.9|2431.9|1
1655891230000|2022-06-22 09:47:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|1
1655891240000|2022-06-22 09:47:20|||||||||2
1655891340000|2022-06-22 09:49:00|||||||||1
1655891380000|2022-06-22 09:49:40|||||||||1
1655891390000|2022-06-22 09:49:50|||||||||2
1655891410000|2022-06-22 09:50:10|||||||||3
1655891440000|2022-06-22 09:50:40|||||||||1
1655891460000|2022-06-22 09:51:00|||||||||1
1655891510000|2022-06-22 09:51:50|||||||||1
1655891550000|2022-06-22 09:52:30|||||||||1
1655891630000|2022-06-22 09:53:50|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|5
1655891640000|2022-06-22 09:54:00|2437.4|2433.4|2436.4|2432.4|2437.4|2433.4|2436.4|2432.4|0
1655891650000|2022-06-22 09:54:10|2436.9|2432.9|2436.9|2432.9|2437.4|2433.4|2436.5|2432.5|2
1655891660000|2022-06-22 09:54:20|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1655891690000|2022-06-22 09:54:50|2438.4|2434.4|2437.9|2433.9|2438.4|2434.4|2437.9|2433.9|2
1655891700000|2022-06-22 09:55:00|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1655891710000|2022-06-22 09:55:10|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|30
1655891730000|2022-06-22 09:55:30|||||||||1
1655891760000|2022-06-22 09:56:00|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|5
1655891770000|2022-06-22 09:56:10|2441.4|2437.4|2441.4|2437.4|2441.9|2437.9|2441.4|2437.4|5
1655891780000|2022-06-22 09:56:20|2439.4|2435.4|2438.4|2434.4|2439.4|2435.4|2438.4|2434.4|7
1655891790000|2022-06-22 09:56:30|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2
1655891800000|2022-06-22 09:56:40|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1655891810000|2022-06-22 09:56:50|2437.5|2433.5|2437.4|2433.4|2437.5|2433.5|2437.4|2433.4|0
1655891840000|2022-06-22 09:57:20|||||||||1
1655891880000|2022-06-22 09:58:00|2437.5|2433.5|2438.9|2434.9|2438.9|2434.9|2437.5|2433.5|3
1655891890000|2022-06-22 09:58:10|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|0
1655891900000|2022-06-22 09:58:20|2439.4|2435.4|2439.4|2435.4|2439.9|2435.9|2439.4|2435.4|1
1655891920000|2022-06-22 09:58:40|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|3
1655892000000|2022-06-22 10:00:00|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|3
1655892010000|2022-06-22 10:00:10|2437.5|2433.5|2436.5|2432.5|2437.5|2433.5|2436.5|2432.5|2
1655892020000|2022-06-22 10:00:20|2436.4|2432.4|2436|2432|2436.4|2432.4|2435.5|2431.5|5
1655892030000|2022-06-22 10:00:30|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|1
1655892050000|2022-06-22 10:00:50|2436|2432|2436.5|2432.5|2436.5|2432.5|2436|2432|1
1655892100000|2022-06-22 10:01:40|||||||||1
1655892130000|2022-06-22 10:02:10|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1655892140000|2022-06-22 10:02:20|||||||||1
1655892170000|2022-06-22 10:02:50|||||||||2
1655892200000|2022-06-22 10:03:20|2437|2433|2437.5|2433.5|2437.5|2433.5|2437|2433|1
1655892220000|2022-06-22 10:03:40|||||||||1
1655892230000|2022-06-22 10:03:50|2439|2435|2439|2435|2439|2435|2439|2435|3
1655892240000|2022-06-22 10:04:00|2438.5|2434.5|2437.5|2433.5|2438.5|2434.5|2437.5|2433.5|2
1655892250000|2022-06-22 10:04:10|2436.5|2432.5|2436.5|2432.5|2437|2433|2436.5|2432.5|1
1655892300000|2022-06-22 10:05:00|||||||||1
1655892380000|2022-06-22 10:06:20|||||||||2
1655892400000|2022-06-22 10:06:40|2437|2433|2438|2434|2438|2434|2437|2433|2
1655892410000|2022-06-22 10:06:50|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1655892460000|2022-06-22 10:07:40|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|3
1655892470000|2022-06-22 10:07:50|2437|2433|2437.5|2433.5|2438|2434|2437|2433|2
1655892480000|2022-06-22 10:08:00|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|1
1655892520000|2022-06-22 10:08:40|||||||||1
1655892580000|2022-06-22 10:09:40|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|26
1655892600000|2022-06-22 10:10:00|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2
1655892610000|2022-06-22 10:10:10|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|3
1655892620000|2022-06-22 10:10:20|||||||||2
1655892630000|2022-06-22 10:10:30|2435|2431|2435.4|2431.4|2435.4|2431.4|2435|2431|14
1655892640000|2022-06-22 10:10:40|2435.5|2431.5|2434.5|2430.5|2435.5|2431.5|2434.5|2430.5|2
1655892650000|2022-06-22 10:10:50|||||||||3
1655892690000|2022-06-22 10:11:30|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1655892700000|2022-06-22 10:11:40|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.4|2430.4|13
1655892710000|2022-06-22 10:11:50|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|9
1655892720000|2022-06-22 10:12:00|2434.5|2430.5|2434.4|2430.4|2434.5|2430.5|2434.4|2430.4|1
1655892730000|2022-06-22 10:12:10|||||||||2
1655892740000|2022-06-22 10:12:20|||||||||1
1655892750000|2022-06-22 10:12:30|||||||||1
1655892760000|2022-06-22 10:12:40|2434.5|2430.5|2436|2432|2436.4|2432.4|2434.5|2430.5|1
1655892820000|2022-06-22 10:13:40|2437|2433|2437|2433|2437|2433|2437|2433|3
1655892840000|2022-06-22 10:14:00|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1655892860000|2022-06-22 10:14:20|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|3
1655892900000|2022-06-22 10:15:00|2437|2433|2437|2433|2437|2433|2437|2433|0
1655892910000|2022-06-22 10:15:10|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1655892940000|2022-06-22 10:15:40|2437|2433|2437|2433|2437|2433|2437|2433|0
1655892960000|2022-06-22 10:16:00|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1655893020000|2022-06-22 10:17:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1655893100000|2022-06-22 10:18:20|2436.4|2432.4|2436|2432|2436.4|2432.4|2436|2432|1
1655893120000|2022-06-22 10:18:40|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|1
1655893170000|2022-06-22 10:19:30|2436.4|2432.4|2436|2432|2436.4|2432.4|2436|2432|2
1655893200000|2022-06-22 10:20:00|2435.5|2431.5|2435|2431|2435.5|2431.5|2435|2431|11
1655893220000|2022-06-22 10:20:20|2435.5|2431.5|2432.5|2428.5|2435.5|2431.5|2432.5|2428.5|2
1655893230000|2022-06-22 10:20:30|||||||||10
1655893260000|2022-06-22 10:21:00|2431.5|2427.5|2432|2428|2432|2428|2431.5|2427.5|57
1655893270000|2022-06-22 10:21:10|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|9
1655893290000|2022-06-22 10:21:30|2433|2429|2433|2429|2433|2429|2432.5|2428.5|24
1655893320000|2022-06-22 10:22:00|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1655893370000|2022-06-22 10:22:50|2433.4|2429.4|2434|2430|2434|2430|2433.4|2429.4|2
1655893390000|2022-06-22 10:23:10|2434.9|2430.9|2434.5|2430.5|2435|2431|2434.5|2430.5|1
1655893400000|2022-06-22 10:23:20|2435|2431|2435|2431|2435|2431|2435|2431|0
1655893420000|2022-06-22 10:23:40|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2
1655893440000|2022-06-22 10:24:00|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435|2431|2
1655893480000|2022-06-22 10:24:40|2436.5|2432.5|2436|2432|2436.5|2432.5|2436|2432|1
1655893510000|2022-06-22 10:25:10|2436.1|2432.1|2437|2433|2437|2433|2436.1|2432.1|3
1655893540000|2022-06-22 10:25:40|||||||||1
1655893560000|2022-06-22 10:26:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1655893570000|2022-06-22 10:26:10|2437|2433|2436.5|2432.5|2437|2433|2436.5|2432.5|1
1655893600000|2022-06-22 10:26:40|||||||||1
1655893610000|2022-06-22 10:26:50|||||||||1
1655893840000|2022-06-22 10:30:40|2437|2433|2436.5|2432.5|2437|2433|2436.5|2432.5|1
1655893860000|2022-06-22 10:31:00|||||||||1
1655893870000|2022-06-22 10:31:10|2436.6|2432.6|2437|2433|2437|2433|2436.6|2432.6|1
1655893960000|2022-06-22 10:32:40|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|0
1655893980000|2022-06-22 10:33:00|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.1|2433.1|145
1655893990000|2022-06-22 10:33:10|2437.6|2433.6|2437.5|2433.5|2438.1|2434.1|2437.5|2433.5|3
1655894030000|2022-06-22 10:33:50|||||||||1
1655894140000|2022-06-22 10:35:40|2437.4|2433.4|2436.5|2432.5|2437.4|2433.4|2436.5|2432.5|4
1655894160000|2022-06-22 10:36:00|||||||||8
1655894180000|2022-06-22 10:36:20|||||||||2
1655894200000|2022-06-22 10:36:40|||||||||1
1655894210000|2022-06-22 10:36:50|||||||||4
1655894360000|2022-06-22 10:39:20|||||||||2
1655894460000|2022-06-22 10:41:00|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|4
1655894470000|2022-06-22 10:41:10|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2
1655894480000|2022-06-22 10:41:20|2438.1|2434.1|2437.5|2433.5|2438.1|2434.1|2437.5|2433.5|2
1655894500000|2022-06-22 10:41:40|||||||||1
1655894590000|2022-06-22 10:43:10|||||||||1
1655894740000|2022-06-22 10:45:40|||||||||2
1655894900000|2022-06-22 10:48:20|||||||||1
1655895010000|2022-06-22 10:50:10|2439.5|2435.5|2439.5|2435.5|2440|2436|2438.5|2434.5|15
1655895040000|2022-06-22 10:50:40|||||||||1
1655895060000|2022-06-22 10:51:00|||||||||1
1655895080000|2022-06-22 10:51:20|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|5
1655895170000|2022-06-22 10:52:50|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|5
1655895180000|2022-06-22 10:53:00|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|7
1655895220000|2022-06-22 10:53:40|||||||||1
1655895230000|2022-06-22 10:53:50|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|4
1655895290000|2022-06-22 10:54:50|2437.6|2433.6|2438.5|2434.5|2438.5|2434.5|2437.5|2433.5|3
1655895300000|2022-06-22 10:55:00|2439|2435|2438.5|2434.5|2439|2435|2438.5|2434.5|26
1655895310000|2022-06-22 10:55:10|2438.1|2434.1|2438.5|2434.5|2438.5|2434.5|2438.1|2434.1|3
1655895320000|2022-06-22 10:55:20|2438.1|2434.1|2438.5|2434.5|2438.5|2434.5|2438.1|2434.1|4
1655895330000|2022-06-22 10:55:30|||||||||1
1655895340000|2022-06-22 10:55:40|2439.5|2435.5|2439.5|2435.5|2440|2436|2439.5|2435.5|7
1655895370000|2022-06-22 10:56:10|||||||||1
1655895380000|2022-06-22 10:56:20|2439|2435|2438.1|2434.1|2439|2435|2438.1|2434.1|1
1655895390000|2022-06-22 10:56:30|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|0
1655895400000|2022-06-22 10:56:40|||||||||1
1655895410000|2022-06-22 10:56:50|2438.1|2434.1|2438.5|2434.5|2438.5|2434.5|2438.1|2434.1|6
1655895420000|2022-06-22 10:57:00|2438.1|2434.1|2438.1|2434.1|2438.5|2434.5|2438.1|2434.1|1
1655895430000|2022-06-22 10:57:10|2438.5|2434.5|2438.1|2434.1|2438.5|2434.5|2438.1|2434.1|0
1655895440000|2022-06-22 10:57:20|2438|2434|2438.1|2434.1|2438.5|2434.5|2438|2434|301
1655895460000|2022-06-22 10:57:40|2438.5|2434.5|2438.1|2434.1|2438.5|2434.5|2438.1|2434.1|1
1655895470000|2022-06-22 10:57:50|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.1|2434.1|1
1655895480000|2022-06-22 10:58:00|2438.1|2434.1|2439.6|2435.6|2439.6|2435.6|2438.1|2434.1|2
1655895490000|2022-06-22 10:58:10|2440.5|2436.5|2440.1|2436.1|2440.5|2436.5|2440.1|2436.1|1
1655895500000|2022-06-22 10:58:20|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|0
1655895530000|2022-06-22 10:58:50|||||||||1
1655895560000|2022-06-22 10:59:20|||||||||6
1655895600000|2022-06-22 11:00:00|2441.6|2437.6|2441.1|2437.1|2441.6|2437.6|2441.1|2437.1|7
1655895610000|2022-06-22 11:00:10|2440.6|2436.6|2441.1|2437.1|2441.6|2437.6|2440.6|2436.6|3
1655895620000|2022-06-22 11:00:20|2441.6|2437.6|2441.1|2437.1|2441.6|2437.6|2441.1|2437.1|0
1655895630000|2022-06-22 11:00:30|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|0
1655895640000|2022-06-22 11:00:40|2441.5|2437.5|2441.1|2437.1|2441.5|2437.5|2440.6|2436.6|7
1655895660000|2022-06-22 11:01:00|||||||||1
1655895690000|2022-06-22 11:01:30|||||||||1
1655895700000|2022-06-22 11:01:40|||||||||2
1655895720000|2022-06-22 11:02:00|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|0
1655895750000|2022-06-22 11:02:30|2441|2437|2440.6|2436.6|2441|2437|2440.6|2436.6|0
1655895760000|2022-06-22 11:02:40|2441.1|2437.1|2440.6|2436.6|2441.1|2437.1|2440.6|2436.6|10
1655895800000|2022-06-22 11:03:20|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|0
1655895810000|2022-06-22 11:03:30|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|0
1655895820000|2022-06-22 11:03:40|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|0
1655895890000|2022-06-22 11:04:50|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|1
1655895900000|2022-06-22 11:05:00|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|0
1655895910000|2022-06-22 11:05:10|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|0
1655896010000|2022-06-22 11:06:50|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|0
1655896130000|2022-06-22 11:08:50|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|0
1655896200000|2022-06-22 11:10:00|2440.7|2436.7|2441.1|2437.1|2441.6|2437.6|2440.7|2436.7|5
1655896250000|2022-06-22 11:10:50|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|0
1655896390000|2022-06-22 11:13:10|2441.5|2437.5|2438.6|2434.6|2441.5|2437.5|2438.6|2434.6|7
1655896450000|2022-06-22 11:14:10|||||||||1
1655896460000|2022-06-22 11:14:20|||||||||1
1655896480000|2022-06-22 11:14:40|2437.6|2433.6|2436.7|2432.7|2437.6|2433.6|2436.7|2432.7|6
1655896510000|2022-06-22 11:15:10|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|0
1655896520000|2022-06-22 11:15:20|||||||||1
1655896530000|2022-06-22 11:15:30|2436.7|2432.7|2437.2|2433.2|2437.2|2433.2|2436.7|2432.7|2
1655896540000|2022-06-22 11:15:40|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2
1655896550000|2022-06-22 11:15:50|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|1
1655896560000|2022-06-22 11:16:00|2434.6|2430.6|2434.1|2430.1|2434.6|2430.6|2433.2|2429.2|8
1655896570000|2022-06-22 11:16:10|2434.6|2426.6|2432.1|2428.1|2434.6|2428.1|2432.1|2426.6|40
1655896590000|2022-06-22 11:16:30|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|0
1655896610000|2022-06-22 11:16:50|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|0
1655896620000|2022-06-22 11:17:00|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2
1655896630000|2022-06-22 11:17:10|2434.1|2430.1|2433.6|2429.6|2434.1|2430.1|2433.6|2429.6|4
1655896640000|2022-06-22 11:17:20|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|0
1655896670000|2022-06-22 11:17:50|||||||||1
1655896700000|2022-06-22 11:18:20|||||||||1
1655896710000|2022-06-22 11:18:30|2434.2|2430.2|2432.7|2428.7|2434.2|2430.2|2432.7|2428.7|5
1655896730000|2022-06-22 11:18:50|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|1
1655896740000|2022-06-22 11:19:00|2432.6|2428.6|2431.2|2427.2|2432.6|2428.6|2431.2|2427.2|1
1655896750000|2022-06-22 11:19:10|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|0
1655896770000|2022-06-22 11:19:30|2431.6|2427.6|2431.1|2427.1|2431.6|2427.6|2431.1|2427.1|1
1655896780000|2022-06-22 11:19:40|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|1
1655896790000|2022-06-22 11:19:50|||||||||1
1655896820000|2022-06-22 11:20:20|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|23
1655896830000|2022-06-22 11:20:30|2430.6|2426.6|2430.7|2426.7|2430.7|2426.7|2430.2|2426.2|1
1655896840000|2022-06-22 11:20:40|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|13
1655896850000|2022-06-22 11:20:50|2429.2|2425.2|2429.6|2425.6|2429.7|2425.7|2429.2|2425.2|4
1655896860000|2022-06-22 11:21:00|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|1
1655896870000|2022-06-22 11:21:10|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|0
1655896880000|2022-06-22 11:21:20|||||||||1
1655896890000|2022-06-22 11:21:30|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.1|2424.1|2
1655896900000|2022-06-22 11:21:40|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|1
1655896910000|2022-06-22 11:21:50|2428.6|2424.6|2429.2|2425.2|2429.2|2425.2|2428.6|2424.6|1
1655896920000|2022-06-22 11:22:00|2431.1|2427.1|2433.6|2429.6|2434.6|2430.6|2430.6|2426.6|38
1655896930000|2022-06-22 11:22:10|2434.6|2430.6|2435.1|2431.1|2435.6|2431.6|2434.6|2430.6|7
1655896940000|2022-06-22 11:22:20|2434.6|2430.6|2437.1|2433.1|2437.1|2433.1|2434.6|2430.6|24
1655896950000|2022-06-22 11:22:30|2438|2434|2438.1|2434.1|2438.1|2434.1|2437.6|2433.6|33
1655896960000|2022-06-22 11:22:40|2438|2434|2438|2434|2438|2434|2438|2434|0
1655896980000|2022-06-22 11:23:00|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1655896990000|2022-06-22 11:23:10|2438|2434|2438|2434|2438|2434|2438|2434|0
1655897000000|2022-06-22 11:23:20|||||||||1
1655897010000|2022-06-22 11:23:30|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1655897020000|2022-06-22 11:23:40|2439|2435|2441|2437|2441|2437|2439|2435|2
1655897030000|2022-06-22 11:23:50|||||||||1
1655897040000|2022-06-22 11:24:00|2440.6|2436.6|2440.5|2436.5|2440.6|2436.6|2440.5|2436.5|0
1655897050000|2022-06-22 11:24:10|||||||||4
1655897060000|2022-06-22 11:24:20|||||||||1
1655897080000|2022-06-22 11:24:40|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440|2436|2
1655897090000|2022-06-22 11:24:50|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|0
1655897100000|2022-06-22 11:25:00|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2
1655897110000|2022-06-22 11:25:10|2439|2435|2439|2435|2439|2435|2439|2435|4
1655897120000|2022-06-22 11:25:20|||||||||1
1655897130000|2022-06-22 11:25:30|2438.6|2434.6|2438.5|2434.5|2438.6|2434.6|2438.5|2434.5|0
1655897140000|2022-06-22 11:25:40|2437.6|2433.6|2437.5|2433.5|2437.6|2433.6|2437.5|2433.5|1
1655897150000|2022-06-22 11:25:50|2437|2433|2436.1|2432.1|2437|2433|2436.1|2432.1|9
1655897160000|2022-06-22 11:26:00|2436.5|2432.5|2436.1|2432.1|2436.5|2432.5|2436.1|2432.1|3
1655897170000|2022-06-22 11:26:10|2436.5|2432.5|2436.1|2432.1|2436.5|2432.5|2436.1|2432.1|0
1655897180000|2022-06-22 11:26:20|||||||||1
1655897190000|2022-06-22 11:26:30|2435.1|2431.1|2435.5|2431.5|2435.5|2431.5|2435.1|2431.1|3
1655897210000|2022-06-22 11:26:50|2435.1|2431.1|2435.1|2431.1|2435.5|2431.5|2435.1|2431.1|1
1655897240000|2022-06-22 11:27:20|2435.5|2431.5|2435.1|2431.1|2435.5|2431.5|2435.1|2431.1|1
1655897250000|2022-06-22 11:27:30|2435.5|2431.5|2434.5|2430.5|2435.5|2431.5|2434.1|2430.1|7
1655897260000|2022-06-22 11:27:40|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|1
1655897310000|2022-06-22 11:28:30|2434.5|2430.5|2435.5|2431.5|2435.5|2431.5|2434.5|2430.5|4
1655897320000|2022-06-22 11:28:40|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|0
1655897340000|2022-06-22 11:29:00|2435|2431|2435|2431|2435|2431|2435|2431|2
1655897360000|2022-06-22 11:29:20|||||||||1
1655897380000|2022-06-22 11:29:40|2435.1|2431.1|2434.5|2430.5|2435.1|2431.1|2434.5|2430.5|2
1655897390000|2022-06-22 11:29:50|||||||||1
1655897400000|2022-06-22 11:30:00|||||||||5
1655897420000|2022-06-22 11:30:20|||||||||1
1655897430000|2022-06-22 11:30:30|||||||||1
1655897450000|2022-06-22 11:30:50|||||||||1
1655897460000|2022-06-22 11:31:00|2435.5|2431.5|2435|2431|2435.5|2431.5|2435|2431|4
1655897470000|2022-06-22 11:31:10|||||||||1
1655897480000|2022-06-22 11:31:20|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|27
1655897490000|2022-06-22 11:31:30|2435.1|2431.1|2434.5|2430.5|2435.1|2431.1|2434.5|2430.5|1
1655897530000|2022-06-22 11:32:10|2433.6|2429.6|2433.5|2429.5|2433.6|2429.6|2433.5|2429.5|1
1655897540000|2022-06-22 11:32:20|||||||||1
1655897560000|2022-06-22 11:32:40|||||||||1
1655897580000|2022-06-22 11:33:00|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|52
1655897600000|2022-06-22 11:33:20|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|1
1655897640000|2022-06-22 11:34:00|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1655897650000|2022-06-22 11:34:10|2433|2429|2433.1|2429.1|2433.1|2429.1|2433|2429|3
1655897750000|2022-06-22 11:35:50|2433.5|2429.5|2434.1|2430.1|2434.1|2430.1|2433.5|2429.5|1
1655897790000|2022-06-22 11:36:30|2434.5|2430.5|2435|2431|2435.1|2431.1|2434.5|2430.5|3
1655897870000|2022-06-22 11:37:50|2435.5|2431.5|2435.1|2431.1|2435.5|2431.5|2435.1|2431.1|1
1655897890000|2022-06-22 11:38:10|2435.2|2431.2|2436.1|2432.1|2436.1|2432.1|2435.2|2431.2|1
1655897910000|2022-06-22 11:38:30|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1655897920000|2022-06-22 11:38:40|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|1
1655897980000|2022-06-22 11:39:40|2435.6|2431.6|2436|2432|2436|2432|2435.6|2431.6|3
1655898050000|2022-06-22 11:40:50|2436.1|2432.1|2437|2433|2437|2433|2436.1|2432.1|2
1655898060000|2022-06-22 11:41:00|2438|2434|2438|2434|2438|2434|2438|2434|1
1655898120000|2022-06-22 11:42:00|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1655898200000|2022-06-22 11:43:20|2438|2434|2438|2434|2438|2434|2438|2434|1
1655898210000|2022-06-22 11:43:30|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1655898230000|2022-06-22 11:43:50|||||||||1
1655898240000|2022-06-22 11:44:00|2438|2434|2438.5|2434.5|2438.5|2434.5|2438|2434|0
1655898270000|2022-06-22 11:44:30|2439|2435|2439|2435|2439|2435|2439|2435|1
1655898280000|2022-06-22 11:44:40|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|0
1655898290000|2022-06-22 11:44:50|2439.5|2435.5|2440|2436|2440|2436|2439.5|2435.5|2
1655898310000|2022-06-22 11:45:10|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|0
1655898320000|2022-06-22 11:45:20|2438.5|2434.5|2438.5|2434.5|2439|2435|2438.5|2434.5|1
1655898330000|2022-06-22 11:45:30|2439|2435|2439|2435|2439|2435|2439|2435|0
1655898340000|2022-06-22 11:45:40|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|0
1655898360000|2022-06-22 11:46:00|2438.6|2434.6|2439|2435|2439|2435|2438.6|2434.6|1
1655898370000|2022-06-22 11:46:10|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1655898390000|2022-06-22 11:46:30|2437.6|2433.6|2437.5|2433.5|2437.6|2433.6|2437.5|2433.5|28
1655898410000|2022-06-22 11:46:50|||||||||1
1655898480000|2022-06-22 11:48:00|2438|2434|2437.5|2433.5|2438|2434|2437.5|2433.5|1
1655898490000|2022-06-22 11:48:10|2438|2434|2438|2434|2438|2434|2438|2434|0
1655898520000|2022-06-22 11:48:40|2438.5|2434.5|2439.1|2435.1|2439.1|2435.1|2438.5|2434.5|2
1655898530000|2022-06-22 11:48:50|2439|2435|2439|2435|2439|2435|2439|2435|1
1655898550000|2022-06-22 11:49:10|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|0
1655898570000|2022-06-22 11:49:30|2440|2436|2439.5|2435.5|2440|2436|2439.5|2435.5|4
1655898590000|2022-06-22 11:49:50|||||||||1
1655898600000|2022-06-22 11:50:00|2439.1|2435.1|2439|2435|2439.1|2435.1|2439|2435|1
1655898620000|2022-06-22 11:50:20|2438.1|2434.1|2438.5|2434.5|2438.5|2434.5|2438.1|2434.1|0
1655898630000|2022-06-22 11:50:30|2439|2435|2440|2436|2440|2436|2439|2435|1
1655898660000|2022-06-22 11:51:00|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|0
1655898700000|2022-06-22 11:51:40|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|3
1655898710000|2022-06-22 11:51:50|2441.4|2437.4|2440|2436|2441.4|2437.4|2440|2436|6
1655898720000|2022-06-22 11:52:00|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|0
1655898740000|2022-06-22 11:52:20|||||||||2
1655898750000|2022-06-22 11:52:30|||||||||1
1655898780000|2022-06-22 11:53:00|2440|2436|2440|2436|2440|2436|2440|2436|2
1655898830000|2022-06-22 11:53:50|2441|2437|2439.5|2435.5|2441|2437|2439.5|2435.5|1
1655898840000|2022-06-22 11:54:00|2439.6|2435.6|2440.1|2436.1|2440.5|2436.5|2439.6|2435.6|2
1655898880000|2022-06-22 11:54:40|2440|2436|2440|2436|2440|2436|2440|2436|0
1655898970000|2022-06-22 11:56:10|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|1
1655898980000|2022-06-22 11:56:20|2439|2435|2438.1|2434.1|2439|2435|2437.1|2433.1|6
1655898990000|2022-06-22 11:56:30|2437.5|2433.5|2438|2434|2438|2434|2437.5|2433.5|3
1655899020000|2022-06-22 11:57:00|2439|2435|2440.5|2436.5|2441|2437|2439|2435|2
1655899030000|2022-06-22 11:57:10|2440.6|2436.6|2441.5|2437.5|2441.5|2437.5|2440.6|2436.6|3
1655899040000|2022-06-22 11:57:20|||||||||4
1655899070000|2022-06-22 11:57:50|2443.4|2439.4|2441.5|2437.5|2443.5|2439.5|2441|2437|169
1655899090000|2022-06-22 11:58:10|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|130
1655899100000|2022-06-22 11:58:20|2443.4|2439.4|2442.9|2438.9|2443.4|2439.4|2442.9|2438.9|16
1655899120000|2022-06-22 11:58:40|||||||||20
1655899130000|2022-06-22 11:58:50|2443.4|2439.4|2442.4|2438.4|2443.4|2439.4|2442.4|2438.4|18
1655899140000|2022-06-22 11:59:00|||||||||4
1655899150000|2022-06-22 11:59:10|2440.9|2436.9|2441.4|2437.4|2441.4|2437.4|2440.9|2436.9|6
1655899160000|2022-06-22 11:59:20|2440.9|2436.9|2441.4|2437.4|2441.4|2437.4|2440.9|2436.9|3
1655899180000|2022-06-22 11:59:40|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2
1655899190000|2022-06-22 11:59:50|2441.9|2437.9|2443.5|2439.5|2443.5|2439.5|2441.5|2437.5|8
1655899200000|2022-06-22 12:00:00|2441.1|2437.1|2439.4|2435.4|2441.1|2437.1|2437.5|2433.5|145
1655899210000|2022-06-22 12:00:10|2439.5|2435.5|2441.4|2437.4|2441.4|2437.4|2439.5|2435.5|11
1655899220000|2022-06-22 12:00:20|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|1
1655899240000|2022-06-22 12:00:40|||||||||3
1655899250000|2022-06-22 12:00:50|||||||||1
1655899260000|2022-06-22 12:01:00|||||||||2
1655899270000|2022-06-22 12:01:10|2439.9|2435.9|2440.5|2436.5|2440.5|2436.5|2439.9|2435.9|10
1655899280000|2022-06-22 12:01:20|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|11
1655899300000|2022-06-22 12:01:40|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|11
1655899310000|2022-06-22 12:01:50|2439.5|2435.5|2440.5|2436.5|2440.5|2436.5|2439.5|2435.5|7
1655899330000|2022-06-22 12:02:10|2441.5|2437.5|2441|2437|2441.5|2437.5|2440.9|2436.9|7
1655899340000|2022-06-22 12:02:20|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2439.5|2435.5|20
1655899350000|2022-06-22 12:02:30|||||||||1
1655899390000|2022-06-22 12:03:10|||||||||3
1655899410000|2022-06-22 12:03:30|2440.4|2436.4|2440.5|2436.5|2440.5|2436.5|2440|2436|41
1655899430000|2022-06-22 12:03:50|2439|2435|2438.5|2434.5|2439|2435|2438.5|2434.5|3
1655899440000|2022-06-22 12:04:00|2438|2434|2438|2434|2438|2434|2438|2434|2
1655899450000|2022-06-22 12:04:10|2437|2433|2436.5|2432.5|2437|2433|2436.5|2432.5|15
1655899460000|2022-06-22 12:04:20|2436|2432|2436.5|2432.5|2436.5|2432.5|2436|2432|3
1655899470000|2022-06-22 12:04:30|2436|2432|2435.5|2431.5|2436|2432|2435.5|2431.5|3
1655899490000|2022-06-22 12:04:50|||||||||2
1655899500000|2022-06-22 12:05:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|1
1655899510000|2022-06-22 12:05:10|2437|2433|2437.5|2433.5|2437.5|2433.5|2437|2433|2
1655899520000|2022-06-22 12:05:20|||||||||1
1655899540000|2022-06-22 12:05:40|||||||||1
1655899560000|2022-06-22 12:06:00|2438.4|2434.4|2437.5|2433.5|2438.5|2434.5|2437.5|2433.5|13
1655899570000|2022-06-22 12:06:10|2438|2434|2438|2434|2438|2434|2438|2434|3
1655899580000|2022-06-22 12:06:20|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2
1655899590000|2022-06-22 12:06:30|||||||||1
1655899620000|2022-06-22 12:07:00|||||||||1
1655899640000|2022-06-22 12:07:20|2437.4|2433.4|2436|2432|2437.4|2433.4|2436|2432|4
1655899680000|2022-06-22 12:08:00|2436.5|2432.5|2436|2432|2436.5|2432.5|2436|2432|3
1655899690000|2022-06-22 12:08:10|||||||||2
1655899700000|2022-06-22 12:08:20|2436.4|2432.4|2436|2432|2436.4|2432.4|2436|2432|2
1655899740000|2022-06-22 12:09:00|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2
1655899750000|2022-06-22 12:09:10|2436|2432|2436|2432|2436|2432|2436|2432|0
1655899760000|2022-06-22 12:09:20|||||||||1
1655899770000|2022-06-22 12:09:30|||||||||1
1655899780000|2022-06-22 12:09:40|||||||||1
1655899790000|2022-06-22 12:09:50|2436.4|2432.4|2436.5|2432.5|2436.5|2432.5|2436.4|2432.4|2
1655899800000|2022-06-22 12:10:00|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|13
1655899830000|2022-06-22 12:10:30|2438.5|2434.5|2438.9|2434.9|2438.9|2434.9|2438.5|2434.5|12
1655899850000|2022-06-22 12:10:50|||||||||1
1655899860000|2022-06-22 12:11:00|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|0
1655899870000|2022-06-22 12:11:10|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|1
1655899880000|2022-06-22 12:11:20|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1655899890000|2022-06-22 12:11:30|||||||||2
1655899910000|2022-06-22 12:11:50|2439|2435|2439.5|2435.5|2439.5|2435.5|2439|2435|6
1655899930000|2022-06-22 12:12:10|||||||||2
1655899940000|2022-06-22 12:12:20|||||||||1
1655899960000|2022-06-22 12:12:40|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|4
1655899970000|2022-06-22 12:12:50|||||||||1
1655899980000|2022-06-22 12:13:00|||||||||2
1655900000000|2022-06-22 12:13:20|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2
1655900010000|2022-06-22 12:13:30|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2
1655900020000|2022-06-22 12:13:40|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.4|2435.4|2
1655900030000|2022-06-22 12:13:50|||||||||1
1655900040000|2022-06-22 12:14:00|||||||||1
1655900080000|2022-06-22 12:14:40|2438.5|2434.5|2438.9|2434.9|2438.9|2434.9|2438.5|2434.5|7
1655900090000|2022-06-22 12:14:50|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|0
1655900110000|2022-06-22 12:15:10|||||||||2
1655900120000|2022-06-22 12:15:20|||||||||2
1655900130000|2022-06-22 12:15:30|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|5
1655900140000|2022-06-22 12:15:40|||||||||1
1655900150000|2022-06-22 12:15:50|||||||||4
1655900160000|2022-06-22 12:16:00|||||||||2
1655900170000|2022-06-22 12:16:10|2441|2437|2441|2437|2441|2437|2441|2437|1
1655900180000|2022-06-22 12:16:20|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2
1655900190000|2022-06-22 12:16:30|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|16
1655900200000|2022-06-22 12:16:40|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|4
1655900210000|2022-06-22 12:16:50|2441.5|2437.5|2440|2436|2441.5|2437.5|2440|2436|5
1655900220000|2022-06-22 12:17:00|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|0
1655900230000|2022-06-22 12:17:10|||||||||1
1655900240000|2022-06-22 12:17:20|||||||||5
1655900250000|2022-06-22 12:17:30|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|6
1655900260000|2022-06-22 12:17:40|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440|2436|10
1655900270000|2022-06-22 12:17:50|||||||||2
1655900290000|2022-06-22 12:18:10|||||||||40
1655900320000|2022-06-22 12:18:40|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|1
1655900330000|2022-06-22 12:18:50|2440.5|2436.5|2439.9|2435.9|2440.5|2436.5|2439.9|2435.9|10
1655900340000|2022-06-22 12:19:00|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1655900350000|2022-06-22 12:19:10|2440.5|2436.5|2440.4|2436.4|2440.5|2436.5|2440.4|2436.4|1
1655900360000|2022-06-22 12:19:20|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|7
1655900370000|2022-06-22 12:19:30|2439.9|2435.9|2440.4|2436.4|2440.4|2436.4|2439.9|2435.9|4
1655900380000|2022-06-22 12:19:40|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|5
1655900390000|2022-06-22 12:19:50|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|1
1655900400000|2022-06-22 12:20:00|2440.5|2436.5|2441.4|2437.4|2441.4|2437.4|2440.5|2436.5|1
1655900430000|2022-06-22 12:20:30|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|1
1655900450000|2022-06-22 12:20:50|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|0
1655900460000|2022-06-22 12:21:00|2441.4|2437.4|2441.9|2437.9|2441.9|2437.9|2441.4|2437.4|4
1655900470000|2022-06-22 12:21:10|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|1
1655900480000|2022-06-22 12:21:20|||||||||1
1655900490000|2022-06-22 12:21:30|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|11
1655900500000|2022-06-22 12:21:40|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2
1655900510000|2022-06-22 12:21:50|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|5
1655900520000|2022-06-22 12:22:00|2441.9|2437.9|2442.4|2438.4|2442.4|2438.4|2441.9|2437.9|3
1655900530000|2022-06-22 12:22:10|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|5
1655900540000|2022-06-22 12:22:20|2442.9|2438.9|2442.5|2438.5|2442.9|2438.9|2442.5|2438.5|3
1655900550000|2022-06-22 12:22:30|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|10
1655900560000|2022-06-22 12:22:40|2442.5|2438.5|2442.9|2438.9|2442.9|2438.9|2442.5|2438.5|3
1655900570000|2022-06-22 12:22:50|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|6
1655900580000|2022-06-22 12:23:00|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|23
1655900590000|2022-06-22 12:23:10|2449.7|2445.7|2450.4|2446.4|2451.4|2447.4|2449.4|2445.4|105
1655900600000|2022-06-22 12:23:20|2450.8|2446.8|2450.4|2446.4|2450.8|2446.8|2450.4|2446.4|4
1655900610000|2022-06-22 12:23:30|2450.8|2446.8|2451.4|2447.4|2451.4|2447.4|2450.8|2446.8|6
1655900620000|2022-06-22 12:23:40|2451.5|2447.5|2452.4|2448.4|2452.4|2448.4|2451.5|2447.5|12
1655900630000|2022-06-22 12:23:50|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2
1655900640000|2022-06-22 12:24:00|||||||||3
1655900650000|2022-06-22 12:24:10|||||||||1
1655900670000|2022-06-22 12:24:30|2452.3|2448.3|2450.3|2446.3|2452.3|2448.3|2450.3|2446.3|6
1655900680000|2022-06-22 12:24:40|2450.4|2446.4|2450.8|2446.8|2450.8|2446.8|2450.3|2446.3|1
1655900700000|2022-06-22 12:25:00|2451.3|2447.3|2451.4|2447.4|2451.4|2447.4|2451.3|2447.3|6
1655900720000|2022-06-22 12:25:20|||||||||1
1655900730000|2022-06-22 12:25:30|||||||||1
1655900740000|2022-06-22 12:25:40|||||||||1
1655900760000|2022-06-22 12:26:00|||||||||2
1655900790000|2022-06-22 12:26:30|||||||||6
1655900800000|2022-06-22 12:26:40|||||||||4
1655900810000|2022-06-22 12:26:50|||||||||1
1655900820000|2022-06-22 12:27:00|2452.4|2448.4|2452.9|2448.9|2453.3|2449.3|2452.4|2448.4|6
1655900840000|2022-06-22 12:27:20|||||||||1
1655900850000|2022-06-22 12:27:30|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1655900860000|2022-06-22 12:27:40|||||||||3
1655900870000|2022-06-22 12:27:50|2453.8|2449.8|2454.3|2450.3|2454.3|2450.3|2453.8|2449.8|58
1655900890000|2022-06-22 12:28:10|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|0
1655900910000|2022-06-22 12:28:30|2454.3|2450.3|2454.4|2450.4|2454.4|2450.4|2454.3|2450.3|3
1655900940000|2022-06-22 12:29:00|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2
1655900950000|2022-06-22 12:29:10|2454.9|2450.9|2454.3|2450.3|2454.9|2450.9|2454.3|2450.3|0
1655900960000|2022-06-22 12:29:20|2454.4|2450.4|2454.9|2450.9|2455.3|2451.3|2454.4|2450.4|7
1655900970000|2022-06-22 12:29:30|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|1
1655900990000|2022-06-22 12:29:50|||||||||1
1655901000000|2022-06-22 12:30:00|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|0
1655901010000|2022-06-22 12:30:10|2453.9|2449.9|2453.4|2449.4|2455.3|2451.3|2453.4|2449.4|64
1655901030000|2022-06-22 12:30:30|||||||||4
1655901040000|2022-06-22 12:30:40|||||||||2
1655901050000|2022-06-22 12:30:50|||||||||1
1655901060000|2022-06-22 12:31:00|2453.8|2449.8|2454.3|2450.3|2454.4|2450.4|2453.8|2449.8|7
1655901080000|2022-06-22 12:31:20|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|5
1655901090000|2022-06-22 12:31:30|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|11
1655901100000|2022-06-22 12:31:40|2452.4|2448.4|2452.3|2448.3|2452.4|2448.4|2452.3|2448.3|1
1655901110000|2022-06-22 12:31:50|||||||||1
1655901120000|2022-06-22 12:32:00|2452.4|2448.4|2452.3|2448.3|2452.4|2448.4|2452.3|2448.3|1
1655901160000|2022-06-22 12:32:40|||||||||1
1655901180000|2022-06-22 12:33:00|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1655901210000|2022-06-22 12:33:30|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|4
1655901220000|2022-06-22 12:33:40|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1655901230000|2022-06-22 12:33:50|2451.3|2447.3|2451.4|2447.4|2451.4|2447.4|2450.4|2446.4|8
1655901250000|2022-06-22 12:34:10|||||||||1
1655901280000|2022-06-22 12:34:40|||||||||2
1655901300000|2022-06-22 12:35:00|||||||||2
1655901330000|2022-06-22 12:35:30|2451.3|2447.3|2450.4|2446.4|2451.3|2447.3|2450.4|2446.4|9
1655901340000|2022-06-22 12:35:40|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|3
1655901350000|2022-06-22 12:35:50|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|1
1655901360000|2022-06-22 12:36:00|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|0
1655901370000|2022-06-22 12:36:10|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|0
1655901400000|2022-06-22 12:36:40|||||||||1
1655901410000|2022-06-22 12:36:50|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|8
1655901420000|2022-06-22 12:37:00|2450.8|2446.8|2451.3|2447.3|2451.3|2447.3|2450.8|2446.8|13
1655901440000|2022-06-22 12:37:20|||||||||4
1655901450000|2022-06-22 12:37:30|2452.3|2448.3|2452.4|2448.4|2452.8|2448.8|2452.3|2448.3|16
1655901460000|2022-06-22 12:37:40|||||||||1
1655901470000|2022-06-22 12:37:50|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|1
1655901480000|2022-06-22 12:38:00|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|10
1655901490000|2022-06-22 12:38:10|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|1
1655901500000|2022-06-22 12:38:20|||||||||5
1655901520000|2022-06-22 12:38:40|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|3
1655901530000|2022-06-22 12:38:50|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|1
1655901550000|2022-06-22 12:39:10|||||||||1
1655901560000|2022-06-22 12:39:20|2451.4|2447.4|2451.3|2447.3|2451.4|2447.4|2451.3|2447.3|1
1655901570000|2022-06-22 12:39:30|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2
1655901580000|2022-06-22 12:39:40|2451.3|2447.3|2452.4|2448.4|2452.8|2448.8|2451.3|2447.3|18
1655901590000|2022-06-22 12:39:50|||||||||4
1655901600000|2022-06-22 12:40:00|||||||||2
1655901610000|2022-06-22 12:40:10|2453.8|2449.8|2453.4|2449.4|2453.8|2449.8|2453.4|2449.4|6
1655901620000|2022-06-22 12:40:20|||||||||3
1655901630000|2022-06-22 12:40:30|||||||||1
1655901650000|2022-06-22 12:40:50|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2
1655901660000|2022-06-22 12:41:00|2451.8|2447.8|2452.4|2448.4|2452.4|2448.4|2451.8|2447.8|28
1655901670000|2022-06-22 12:41:10|2452.3|2448.3|2451.8|2447.8|2452.3|2448.3|2451.8|2447.8|10
1655901680000|2022-06-22 12:41:20|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|0
1655901720000|2022-06-22 12:42:00|||||||||3
1655901740000|2022-06-22 12:42:20|2452.8|2448.8|2452.4|2448.4|2452.8|2448.8|2452.3|2448.3|2
1655901750000|2022-06-22 12:42:30|||||||||5
1655901760000|2022-06-22 12:42:40|2452.3|2448.3|2451.8|2447.8|2452.3|2448.3|2451.4|2447.4|4
1655901790000|2022-06-22 12:43:10|||||||||1
1655901800000|2022-06-22 12:43:20|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|3
1655901820000|2022-06-22 12:43:40|2452.3|2448.3|2451.8|2447.8|2452.3|2448.3|2451.8|2447.8|3
1655901840000|2022-06-22 12:44:00|||||||||1
1655901860000|2022-06-22 12:44:20|2452.3|2448.3|2452.8|2448.8|2452.8|2448.8|2452.3|2448.3|5
1655901870000|2022-06-22 12:44:30|2453.3|2449.3|2453.4|2449.4|2453.4|2449.4|2453.3|2449.3|1
1655901880000|2022-06-22 12:44:40|||||||||3
1655901900000|2022-06-22 12:45:00|||||||||1
1655901910000|2022-06-22 12:45:10|2453.3|2449.3|2452.4|2448.4|2453.3|2449.3|2452.4|2448.4|1
1655901920000|2022-06-22 12:45:20|||||||||3
1655901930000|2022-06-22 12:45:30|2453.4|2449.4|2452.4|2448.4|2453.4|2449.4|2452.4|2448.4|6
1655901940000|2022-06-22 12:45:40|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.3|2447.3|18
1655901950000|2022-06-22 12:45:50|2451.3|2447.3|2450.8|2446.8|2451.4|2447.4|2450.8|2446.8|3
1655901960000|2022-06-22 12:46:00|2449.9|2445.9|2449.4|2445.4|2449.9|2445.9|2449.4|2445.4|6
1655901970000|2022-06-22 12:46:10|2449.5|2445.5|2450.4|2446.4|2450.4|2446.4|2449.5|2445.5|2
1655901990000|2022-06-22 12:46:30|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|3
1655902020000|2022-06-22 12:47:00|2451.8|2447.8|2451.4|2447.4|2451.8|2447.8|2451.4|2447.4|4
1655902040000|2022-06-22 12:47:20|||||||||1
1655902070000|2022-06-22 12:47:50|||||||||2
1655902080000|2022-06-22 12:48:00|2451.8|2447.8|2452.4|2448.4|2452.4|2448.4|2451.4|2447.4|19
1655902100000|2022-06-22 12:48:20|||||||||4
1655902110000|2022-06-22 12:48:30|||||||||3
1655902120000|2022-06-22 12:48:40|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|4
1655902130000|2022-06-22 12:48:50|||||||||1
1655902150000|2022-06-22 12:49:10|2453.3|2449.3|2453.4|2449.4|2453.4|2449.4|2453.3|2449.3|5
1655902160000|2022-06-22 12:49:20|||||||||4
1655902180000|2022-06-22 12:49:40|||||||||1
1655902190000|2022-06-22 12:49:50|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|1
1655902200000|2022-06-22 12:50:00|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1655902220000|2022-06-22 12:50:20|2452.3|2448.3|2451.4|2447.4|2452.4|2448.4|2451.4|2447.4|17
1655902230000|2022-06-22 12:50:30|||||||||2
1655902280000|2022-06-22 12:51:20|||||||||1
1655902300000|2022-06-22 12:51:40|||||||||2
1655902310000|2022-06-22 12:51:50|||||||||2
1655902320000|2022-06-22 12:52:00|||||||||2
1655902330000|2022-06-22 12:52:10|||||||||3
1655902340000|2022-06-22 12:52:20|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2
1655902350000|2022-06-22 12:52:30|2451.8|2447.8|2451.4|2447.4|2451.8|2447.8|2451.4|2447.4|0
1655902360000|2022-06-22 12:52:40|||||||||1
1655902370000|2022-06-22 12:52:50|||||||||1
1655902410000|2022-06-22 12:53:30|2450.8|2446.8|2450.4|2446.4|2450.8|2446.8|2450.4|2446.4|15
1655902420000|2022-06-22 12:53:40|2450.3|2446.3|2450.4|2446.4|2450.4|2446.4|2450.3|2446.3|4
1655902430000|2022-06-22 12:53:50|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|1
1655902440000|2022-06-22 12:54:00|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|1
1655902460000|2022-06-22 12:54:20|||||||||1
1655902470000|2022-06-22 12:54:30|||||||||1
1655902510000|2022-06-22 12:55:10|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|1
1655902520000|2022-06-22 12:55:20|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|4
1655902530000|2022-06-22 12:55:30|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|19
1655902560000|2022-06-22 12:56:00|||||||||1
1655902570000|2022-06-22 12:56:10|2450.4|2446.4|2449.4|2445.4|2450.4|2446.4|2449.4|2445.4|7
1655902580000|2022-06-22 12:56:20|||||||||2
1655902610000|2022-06-22 12:56:50|||||||||1
1655902630000|2022-06-22 12:57:10|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|3
1655902640000|2022-06-22 12:57:20|2448.9|2444.9|2449.3|2445.3|2449.3|2445.3|2448.9|2444.9|3
1655902650000|2022-06-22 12:57:30|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|0
1655902660000|2022-06-22 12:57:40|||||||||1
1655902700000|2022-06-22 12:58:20|||||||||2
1655902710000|2022-06-22 12:58:30|||||||||3
1655902720000|2022-06-22 12:58:40|2449.3|2445.3|2448.8|2444.8|2449.3|2445.3|2448.8|2444.8|5
1655902730000|2022-06-22 12:58:50|2449.3|2445.3|2449.4|2445.4|2449.4|2445.4|2449.3|2445.3|2
1655902740000|2022-06-22 12:59:00|||||||||2
1655902750000|2022-06-22 12:59:10|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|3
1655902760000|2022-06-22 12:59:20|||||||||5
1655902780000|2022-06-22 12:59:40|2447.8|2443.8|2447.4|2443.4|2447.8|2443.8|2447.4|2443.4|2
1655902790000|2022-06-22 12:59:50|2447.9|2443.9|2448.4|2444.4|2448.4|2444.4|2447.9|2443.9|4
1655902800000|2022-06-22 13:00:00|2447.9|2443.9|2447.4|2443.4|2447.9|2443.9|2447.4|2443.4|4
1655902810000|2022-06-22 13:00:10|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2
1655902830000|2022-06-22 13:00:30|||||||||1
1655902850000|2022-06-22 13:00:50|||||||||6
1655902860000|2022-06-22 13:01:00|||||||||5
1655902890000|2022-06-22 13:01:30|||||||||1
1655902900000|2022-06-22 13:01:40|||||||||2
1655902920000|2022-06-22 13:02:00|2451.1|2447.1|2452.3|2448.3|2452.3|2448.3|2451.1|2447.1|28
1655902930000|2022-06-22 13:02:10|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1655902940000|2022-06-22 13:02:20|2453.3|2449.3|2453.4|2449.4|2453.4|2449.4|2453.3|2449.3|5
1655902950000|2022-06-22 13:02:30|2453.8|2449.8|2454.3|2450.3|2454.3|2450.3|2453.8|2449.8|3
1655902980000|2022-06-22 13:03:00|||||||||2
1655902990000|2022-06-22 13:03:10|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|0
1655903000000|2022-06-22 13:03:20|2454.8|2450.8|2455.3|2451.3|2455.3|2451.3|2454.8|2450.8|10
1655903010000|2022-06-22 13:03:30|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|23
1655903020000|2022-06-22 13:03:40|2454.3|2450.3|2454.4|2450.4|2454.4|2450.4|2454.3|2450.3|0
1655903040000|2022-06-22 13:04:00|2455.3|2451.3|2454.4|2450.4|2455.3|2451.3|2454.4|2450.4|48
1655903050000|2022-06-22 13:04:10|2453.3|2449.3|2453.3|2449.3|2453.4|2449.4|2453.3|2449.3|3
1655903060000|2022-06-22 13:04:20|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|12
1655903070000|2022-06-22 13:04:30|||||||||2
1655903090000|2022-06-22 13:04:50|||||||||1
1655903100000|2022-06-22 13:05:00|||||||||2
1655903120000|2022-06-22 13:05:20|||||||||1
1655903140000|2022-06-22 13:05:40|||||||||1
1655903160000|2022-06-22 13:06:00|2453.5|2449.5|2454.3|2450.3|2454.9|2450.9|2453.5|2449.5|13
1655903180000|2022-06-22 13:06:20|2453.8|2449.8|2453.3|2449.3|2453.8|2449.8|2453.3|2449.3|23
1655903190000|2022-06-22 13:06:30|2452.4|2448.4|2452.3|2448.3|2452.4|2448.4|2452.3|2448.3|8
1655903220000|2022-06-22 13:07:00|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|1
1655903230000|2022-06-22 13:07:10|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|3
1655903240000|2022-06-22 13:07:20|2451.3|2447.3|2450.4|2446.4|2451.3|2447.3|2450.4|2446.4|4
1655903250000|2022-06-22 13:07:30|2450.8|2446.8|2451.3|2447.3|2451.3|2447.3|2450.8|2446.8|5
1655903280000|2022-06-22 13:08:00|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|3
1655903290000|2022-06-22 13:08:10|2450.8|2446.8|2450.3|2446.3|2450.8|2446.8|2449.8|2445.8|10
1655903320000|2022-06-22 13:08:40|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|1
1655903330000|2022-06-22 13:08:50|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|1
1655903360000|2022-06-22 13:09:20|||||||||1
1655903370000|2022-06-22 13:09:30|2449.8|2445.8|2451.3|2447.3|2451.3|2447.3|2449.8|2445.8|16
1655903380000|2022-06-22 13:09:40|||||||||1
1655903400000|2022-06-22 13:10:00|||||||||1
1655903410000|2022-06-22 13:10:10|2453.3|2449.3|2452.8|2448.8|2453.3|2449.3|2452.8|2448.8|16
1655903420000|2022-06-22 13:10:20|2452.3|2448.3|2450.3|2446.3|2452.3|2448.3|2450.3|2446.3|8
1655903430000|2022-06-22 13:10:30|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|10
1655903440000|2022-06-22 13:10:40|2450.2|2446.2|2450.3|2446.3|2450.3|2446.3|2450.2|2446.2|0
1655903470000|2022-06-22 13:11:10|||||||||1
1655903480000|2022-06-22 13:11:20|||||||||1
1655903510000|2022-06-22 13:11:50|2451.3|2447.3|2451.2|2447.2|2451.3|2447.3|2451.2|2447.2|2
1655903520000|2022-06-22 13:12:00|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2
1655903530000|2022-06-22 13:12:10|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|11
1655903570000|2022-06-22 13:12:50|||||||||4
1655903580000|2022-06-22 13:13:00|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|1
1655903590000|2022-06-22 13:13:10|||||||||1
1655903610000|2022-06-22 13:13:30|||||||||2
1655903620000|2022-06-22 13:13:40|||||||||3
1655903630000|2022-06-22 13:13:50|||||||||1
1655903640000|2022-06-22 13:14:00|||||||||1
1655903650000|2022-06-22 13:14:10|||||||||1
1655903660000|2022-06-22 13:14:20|2452.2|2448.2|2450.3|2446.3|2452.3|2448.3|2450.3|2446.3|17
1655903670000|2022-06-22 13:14:30|||||||||1
1655903680000|2022-06-22 13:14:40|||||||||9
1655903700000|2022-06-22 13:15:00|2448.3|2444.3|2449.3|2445.3|2449.3|2445.3|2448.3|2444.3|40
1655903710000|2022-06-22 13:15:10|||||||||3
1655903720000|2022-06-22 13:15:20|||||||||1
1655903730000|2022-06-22 13:15:30|||||||||1
1655903760000|2022-06-22 13:16:00|2448.3|2444.3|2447.3|2443.3|2448.3|2444.3|2447.3|2443.3|21
1655903770000|2022-06-22 13:16:10|2447.8|2443.8|2449.3|2445.3|2449.3|2445.3|2447.3|2443.3|4
1655903780000|2022-06-22 13:16:20|||||||||4
1655903810000|2022-06-22 13:16:50|||||||||5
1655903820000|2022-06-22 13:17:00|2450.2|2446.2|2449.3|2445.3|2450.8|2446.8|2449.3|2445.3|24
1655903830000|2022-06-22 13:17:10|||||||||2
1655903860000|2022-06-22 13:17:40|||||||||1
1655903870000|2022-06-22 13:17:50|||||||||3
1655903880000|2022-06-22 13:18:00|||||||||1
1655903890000|2022-06-22 13:18:10|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2447.8|2443.8|12
1655903900000|2022-06-22 13:18:20|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|2447.3|2443.3|4
1655903910000|2022-06-22 13:18:30|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|9
1655903920000|2022-06-22 13:18:40|2447.8|2443.8|2448.3|2444.3|2448.3|2444.3|2447.8|2443.8|0
1655903930000|2022-06-22 13:18:50|2447.8|2443.8|2447.3|2443.3|2447.8|2443.8|2447.3|2443.3|2
1655903940000|2022-06-22 13:19:00|2447.8|2443.8|2447.3|2443.3|2448.3|2444.3|2447.3|2443.3|6
1655903950000|2022-06-22 13:19:10|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|2448.3|2444.3|1
1655903960000|2022-06-22 13:19:20|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|2449.3|2445.3|3
1655903970000|2022-06-22 13:19:30|||||||||1
1655903990000|2022-06-22 13:19:50|||||||||1
1655904000000|2022-06-22 13:20:00|2451.3|2447.3|2452.3|2448.3|2452.3|2448.3|2451.3|2447.3|4
1655904010000|2022-06-22 13:20:10|2452.7|2448.7|2452.8|2448.8|2452.8|2448.8|2452.7|2448.7|2
1655904020000|2022-06-22 13:20:20|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1655904030000|2022-06-22 13:20:30|||||||||5
1655904040000|2022-06-22 13:20:40|2451.9|2447.9|2451.8|2447.8|2452.3|2448.3|2451.3|2447.3|17
1655904050000|2022-06-22 13:20:50|2452.2|2448.2|2452.3|2448.3|2452.3|2448.3|2452.2|2448.2|1
1655904060000|2022-06-22 13:21:00|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2
1655904070000|2022-06-22 13:21:10|2451.3|2447.3|2453.3|2449.3|2453.3|2449.3|2451.3|2447.3|3
1655904100000|2022-06-22 13:21:40|||||||||2
1655904110000|2022-06-22 13:21:50|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|6
1655904120000|2022-06-22 13:22:00|2452.8|2448.8|2453.3|2449.3|2453.3|2449.3|2452.8|2448.8|2
1655904130000|2022-06-22 13:22:10|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|6
1655904140000|2022-06-22 13:22:20|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|1
1655904150000|2022-06-22 13:22:30|||||||||1
1655904160000|2022-06-22 13:22:40|||||||||6
1655904170000|2022-06-22 13:22:50|||||||||8
1655904180000|2022-06-22 13:23:00|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|2454.2|2450.2|1
1655904190000|2022-06-22 13:23:10|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|0
1655904200000|2022-06-22 13:23:20|||||||||1
1655904230000|2022-06-22 13:23:50|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|4
1655904240000|2022-06-22 13:24:00|||||||||1
1655904250000|2022-06-22 13:24:10|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|5
1655904260000|2022-06-22 13:24:20|||||||||3
1655904270000|2022-06-22 13:24:30|2454.3|2450.3|2454.8|2450.8|2454.8|2450.8|2454.3|2450.3|13
1655904280000|2022-06-22 13:24:40|2454.3|2450.3|2454.3|2450.3|2454.8|2450.8|2454.3|2450.3|0
1655904290000|2022-06-22 13:24:50|2454.8|2450.8|2454.3|2450.3|2454.8|2450.8|2454.3|2450.3|1
1655904330000|2022-06-22 13:25:30|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2
1655904340000|2022-06-22 13:25:40|||||||||1
1655904350000|2022-06-22 13:25:50|2455.3|2451.3|2455.2|2451.2|2455.3|2451.3|2454.3|2450.3|5
1655904360000|2022-06-22 13:26:00|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|0
1655904380000|2022-06-22 13:26:20|||||||||7
1655904390000|2022-06-22 13:26:30|||||||||1
1655904420000|2022-06-22 13:27:00|||||||||14
1655904440000|2022-06-22 13:27:20|||||||||6
1655904480000|2022-06-22 13:28:00|||||||||2
1655904500000|2022-06-22 13:28:20|||||||||1
1655904510000|2022-06-22 13:28:30|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|12
1655904520000|2022-06-22 13:28:40|2454.8|2450.8|2454.3|2450.3|2454.8|2450.8|2454.3|2450.3|2
1655904530000|2022-06-22 13:28:50|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|4
1655904540000|2022-06-22 13:29:00|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|5
1655904550000|2022-06-22 13:29:10|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|1
1655904580000|2022-06-22 13:29:40|||||||||1
1655904590000|2022-06-22 13:29:50|2455.2|2451.2|2455.3|2451.3|2455.3|2451.3|2455.2|2451.2|0
1655904600000|2022-06-22 13:30:00|2455.2|2451.2|2455.3|2451.3|2455.3|2451.3|2454.3|2450.3|27
1655904610000|2022-06-22 13:30:10|||||||||2
1655904620000|2022-06-22 13:30:20|||||||||1
1655904630000|2022-06-22 13:30:30|2456.2|2452.2|2457.3|2453.3|2457.3|2453.3|2456.2|2452.2|28
1655904640000|2022-06-22 13:30:40|||||||||5
1655904650000|2022-06-22 13:30:50|||||||||1
1655904660000|2022-06-22 13:31:00|2456.4|2452.4|2456.3|2452.3|2456.8|2452.8|2456.3|2452.3|30
1655904670000|2022-06-22 13:31:10|2456.8|2452.8|2456.3|2452.3|2456.8|2452.8|2456.3|2452.3|0
1655904680000|2022-06-22 13:31:20|2456.8|2452.8|2457.3|2453.3|2457.3|2453.3|2456.8|2452.8|4
1655904690000|2022-06-22 13:31:30|2456.9|2452.9|2456.3|2452.3|2456.9|2452.9|2456.3|2452.3|8
1655904700000|2022-06-22 13:31:40|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|0
1655904710000|2022-06-22 13:31:50|2457.2|2453.2|2457.2|2453.2|2457.3|2453.3|2456.8|2452.8|1
1655904720000|2022-06-22 13:32:00|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|1
1655904740000|2022-06-22 13:32:20|||||||||52
1655904750000|2022-06-22 13:32:30|||||||||1
1655904760000|2022-06-22 13:32:40|2456.3|2452.3|2456.3|2452.3|2456.8|2452.8|2456.3|2452.3|9
1655904770000|2022-06-22 13:32:50|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|5
1655904790000|2022-06-22 13:33:10|||||||||13
1655904820000|2022-06-22 13:33:40|||||||||5
1655904830000|2022-06-22 13:33:50|||||||||8
1655904840000|2022-06-22 13:34:00|2461.3|2457.3|2462.3|2458.3|2462.3|2458.3|2461.3|2457.3|27
1655904850000|2022-06-22 13:34:10|2463.3|2459.3|2462.3|2458.3|2463.3|2459.3|2462.3|2458.3|62
1655904860000|2022-06-22 13:34:20|2462.2|2458.2|2462.3|2458.3|2462.7|2458.7|2461.8|2457.8|89
1655904870000|2022-06-22 13:34:30|2461.8|2457.8|2461.8|2457.8|2462.3|2458.3|2461.8|2457.8|16
1655904880000|2022-06-22 13:34:40|2461.3|2457.3|2461.8|2457.8|2461.8|2457.8|2461.3|2457.3|10
1655904890000|2022-06-22 13:34:50|2462.2|2458.2|2462.2|2458.2|2462.3|2458.3|2462.2|2458.2|44
1655904900000|2022-06-22 13:35:00|2462.3|2458.3|2462.3|2458.3|2462.8|2458.8|2462.3|2458.3|5
1655904910000|2022-06-22 13:35:10|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|14
1655904920000|2022-06-22 13:35:20|2461.8|2457.8|2462.2|2458.2|2462.2|2458.2|2461.8|2457.8|2
1655904940000|2022-06-22 13:35:40|2461.8|2457.8|2461.3|2457.3|2461.8|2457.8|2461.3|2457.3|12
1655904950000|2022-06-22 13:35:50|2461.4|2457.4|2462.3|2458.3|2462.3|2458.3|2461.4|2457.4|1
1655904960000|2022-06-22 13:36:00|2461.3|2457.3|2460.8|2456.8|2461.3|2457.3|2460.3|2456.3|10
1655904970000|2022-06-22 13:36:10|2460.3|2456.3|2460.3|2456.3|2460.8|2456.8|2460.3|2456.3|1
1655904980000|2022-06-22 13:36:20|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1655904990000|2022-06-22 13:36:30|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|0
1655905000000|2022-06-22 13:36:40|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|13
1655905010000|2022-06-22 13:36:50|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|1
1655905020000|2022-06-22 13:37:00|||||||||1
1655905030000|2022-06-22 13:37:10|2461.3|2457.3|2460.8|2456.8|2461.8|2457.8|2460.8|2456.8|29
1655905040000|2022-06-22 13:37:20|||||||||2
1655905050000|2022-06-22 13:37:30|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|1
1655905060000|2022-06-22 13:37:40|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|1
1655905080000|2022-06-22 13:38:00|2459.2|2455.2|2458.3|2454.3|2459.2|2455.2|2458.3|2454.3|9
1655905090000|2022-06-22 13:38:10|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|3
1655905120000|2022-06-22 13:38:40|2459.3|2455.3|2459.8|2455.8|2459.8|2455.8|2459.3|2455.3|1
1655905130000|2022-06-22 13:38:50|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2
1655905140000|2022-06-22 13:39:00|||||||||1
1655905160000|2022-06-22 13:39:20|||||||||2
1655905180000|2022-06-22 13:39:40|||||||||1
1655905190000|2022-06-22 13:39:50|2458.8|2454.8|2457.4|2453.4|2458.8|2454.8|2457.4|2453.4|7
1655905200000|2022-06-22 13:40:00|2457.3|2453.3|2459|2455|2459|2455|2455.8|2451.8|111
1655905210000|2022-06-22 13:40:10|2458.8|2454.8|2457.3|2453.3|2458.8|2454.8|2457.3|2453.3|24
1655905220000|2022-06-22 13:40:20|2456.9|2452.9|2455.3|2451.3|2456.9|2452.9|2455.3|2451.3|6
1655905230000|2022-06-22 13:40:30|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|4
1655905240000|2022-06-22 13:40:40|2455.4|2451.4|2454.3|2450.3|2455.4|2451.4|2454.3|2450.3|18
1655905250000|2022-06-22 13:40:50|2453.4|2449.4|2452.9|2448.9|2453.4|2449.4|2452.4|2448.4|65
1655905260000|2022-06-22 13:41:00|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1655905270000|2022-06-22 13:41:10|2453.4|2449.4|2454.8|2450.8|2454.8|2450.8|2453.3|2449.3|20
1655905280000|2022-06-22 13:41:20|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|3
1655905290000|2022-06-22 13:41:30|2454.9|2450.9|2456.8|2452.8|2456.8|2452.8|2454.9|2450.9|3
1655905300000|2022-06-22 13:41:40|2456.3|2452.3|2456.3|2452.3|2456.8|2452.8|2456.3|2452.3|4
1655905310000|2022-06-22 13:41:50|2454.8|2450.8|2455.8|2451.8|2455.8|2451.8|2454.8|2450.8|4
1655905320000|2022-06-22 13:42:00|2456.3|2452.3|2457.3|2453.3|2457.3|2453.3|2456.3|2452.3|2
1655905330000|2022-06-22 13:42:10|2457.8|2453.8|2457.9|2453.9|2458.2|2454.2|2457.8|2453.8|9
1655905350000|2022-06-22 13:42:30|2457.8|2453.8|2458.3|2454.3|2458.3|2454.3|2457.8|2453.8|0
1655905360000|2022-06-22 13:42:40|2458.8|2454.8|2459.3|2455.3|2459.3|2455.3|2458.8|2454.8|2
1655905370000|2022-06-22 13:42:50|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|5
1655905380000|2022-06-22 13:43:00|2459.3|2455.3|2458.8|2454.8|2459.3|2455.3|2458.3|2454.3|4
1655905390000|2022-06-22 13:43:10|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|3
1655905400000|2022-06-22 13:43:20|||||||||1
1655905410000|2022-06-22 13:43:30|||||||||1
1655905420000|2022-06-22 13:43:40|||||||||5
1655905430000|2022-06-22 13:43:50|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|15
1655905440000|2022-06-22 13:44:00|2457.4|2453.4|2457.8|2453.8|2457.8|2453.8|2457.3|2453.3|4
1655905450000|2022-06-22 13:44:10|2457.4|2453.4|2456.9|2452.9|2457.8|2453.8|2456.9|2452.9|23
1655905460000|2022-06-22 13:44:20|2456.8|2452.8|2457.8|2453.8|2457.8|2453.8|2456.8|2452.8|3
1655905470000|2022-06-22 13:44:30|2458.3|2454.3|2457.3|2453.3|2458.3|2454.3|2457.3|2453.3|10
1655905480000|2022-06-22 13:44:40|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|23
1655905490000|2022-06-22 13:44:50|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2
1655905510000|2022-06-22 13:45:10|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|25
1655905520000|2022-06-22 13:45:20|2456.8|2452.8|2458.3|2454.3|2458.3|2454.3|2456.8|2452.8|19
1655905530000|2022-06-22 13:45:30|||||||||1
1655905540000|2022-06-22 13:45:40|2457.9|2453.9|2457.3|2453.3|2457.9|2453.9|2457.3|2453.3|12
1655905550000|2022-06-22 13:45:50|2455.8|2451.8|2455.3|2451.3|2455.8|2451.8|2455.3|2451.3|4
1655905560000|2022-06-22 13:46:00|2455.8|2451.8|2456.3|2452.3|2456.3|2452.3|2455.8|2451.8|2
1655905570000|2022-06-22 13:46:10|||||||||3
1655905580000|2022-06-22 13:46:20|||||||||1
1655905590000|2022-06-22 13:46:30|||||||||1
1655905600000|2022-06-22 13:46:40|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|1
1655905610000|2022-06-22 13:46:50|2456.9|2452.9|2457.3|2453.3|2457.3|2453.3|2456.9|2452.9|4
1655905620000|2022-06-22 13:47:00|2457.8|2453.8|2459.3|2455.3|2459.3|2455.3|2457.8|2453.8|7
1655905640000|2022-06-22 13:47:20|||||||||1
1655905650000|2022-06-22 13:47:30|||||||||1
1655905670000|2022-06-22 13:47:50|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|8
1655905680000|2022-06-22 13:48:00|2460.8|2456.8|2462.3|2458.3|2462.3|2458.3|2460.8|2456.8|11
1655905690000|2022-06-22 13:48:10|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|21
1655905700000|2022-06-22 13:48:20|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2
1655905710000|2022-06-22 13:48:30|||||||||4
1655905720000|2022-06-22 13:48:40|||||||||1
1655905730000|2022-06-22 13:48:50|||||||||1
1655905740000|2022-06-22 13:49:00|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|3
1655905750000|2022-06-22 13:49:10|2461.2|2457.2|2461.3|2457.3|2461.3|2457.3|2461.2|2457.2|2
1655905760000|2022-06-22 13:49:20|2461.4|2457.4|2461.8|2457.8|2461.8|2457.8|2461.3|2457.3|6
1655905770000|2022-06-22 13:49:30|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|1
1655905780000|2022-06-22 13:49:40|||||||||1
1655905800000|2022-06-22 13:50:00|2462.8|2458.8|2463.3|2459.3|2463.3|2459.3|2462.8|2458.8|7
1655905810000|2022-06-22 13:50:10|||||||||2
1655905820000|2022-06-22 13:50:20|2463.2|2459.2|2462.3|2458.3|2463.2|2459.2|2462.3|2458.3|1
1655905830000|2022-06-22 13:50:30|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|7
1655905850000|2022-06-22 13:50:50|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|4
1655905860000|2022-06-22 13:51:00|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|4
1655905870000|2022-06-22 13:51:10|2462.2|2458.2|2462.3|2458.3|2462.3|2458.3|2462.2|2458.2|0
1655905880000|2022-06-22 13:51:20|2461.3|2457.3|2461.3|2457.3|2461.7|2457.7|2461.3|2457.3|23
1655905890000|2022-06-22 13:51:30|2461.7|2457.7|2461.2|2457.2|2461.7|2457.7|2461.2|2457.2|21
1655905900000|2022-06-22 13:51:40|2461.7|2457.7|2461.2|2457.2|2461.7|2457.7|2461.2|2457.2|126
1655905910000|2022-06-22 13:51:50|2461.1|2457.1|2460.2|2456.2|2461.1|2457.1|2460.2|2456.2|113
1655905920000|2022-06-22 13:52:00|2459.3|2455.3|2460.2|2456.2|2460.7|2456.7|2459.3|2455.3|4
1655905930000|2022-06-22 13:52:10|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|1
1655905950000|2022-06-22 13:52:30|||||||||1
1655905960000|2022-06-22 13:52:40|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1655905970000|2022-06-22 13:52:50|||||||||1
1655905990000|2022-06-22 13:53:10|2459.7|2455.7|2460.2|2456.2|2460.2|2456.2|2459.2|2455.2|4
1655906000000|2022-06-22 13:53:20|2460.7|2456.7|2461.2|2457.2|2461.2|2457.2|2460.7|2456.7|7
1655906010000|2022-06-22 13:53:30|||||||||3
1655906020000|2022-06-22 13:53:40|2461.7|2457.7|2462.2|2458.2|2462.2|2458.2|2461.7|2457.7|2
1655906030000|2022-06-22 13:53:50|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2
1655906040000|2022-06-22 13:54:00|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|0
1655906050000|2022-06-22 13:54:10|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|1
1655906060000|2022-06-22 13:54:20|||||||||1
1655906070000|2022-06-22 13:54:30|2463.1|2459.1|2464.7|2460.7|2464.7|2460.7|2463.1|2459.1|56
1655906080000|2022-06-22 13:54:40|2465.1|2461.1|2464.2|2460.2|2465.2|2461.2|2464.2|2460.2|17
1655906090000|2022-06-22 13:54:50|||||||||2
1655906100000|2022-06-22 13:55:00|2464.7|2460.7|2464.2|2460.2|2464.7|2460.7|2464.2|2460.2|4
1655906110000|2022-06-22 13:55:10|2464.1|2460.1|2464.2|2460.2|2464.2|2460.2|2463.7|2459.7|10
1655906120000|2022-06-22 13:55:20|2464.3|2460.3|2465.2|2461.2|2465.2|2461.2|2464.3|2460.3|9
1655906130000|2022-06-22 13:55:30|||||||||1
1655906150000|2022-06-22 13:55:50|2464.2|2460.2|2463.7|2459.7|2464.2|2460.2|2463.2|2459.2|17
1655906160000|2022-06-22 13:56:00|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|1
1655906170000|2022-06-22 13:56:10|||||||||2
1655906180000|2022-06-22 13:56:20|||||||||1
1655906190000|2022-06-22 13:56:30|2463.2|2459.2|2463.2|2459.2|2463.7|2459.7|2463.2|2459.2|10
1655906200000|2022-06-22 13:56:40|2463.7|2459.7|2463.2|2459.2|2463.7|2459.7|2463.2|2459.2|6
1655906210000|2022-06-22 13:56:50|2464.6|2460.6|2464.6|2460.6|2465.1|2461.1|2464.2|2460.2|26
1655906220000|2022-06-22 13:57:00|2464.7|2460.7|2464.1|2460.1|2465.1|2461.1|2464.1|2460.1|2
1655906230000|2022-06-22 13:57:10|2464.2|2460.2|2464.1|2460.1|2464.2|2460.2|2464.1|2460.1|2
1655906260000|2022-06-22 13:57:40|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|3
1655906270000|2022-06-22 13:57:50|2464.7|2460.7|2464.2|2460.2|2464.7|2460.7|2464.2|2460.2|4
1655906280000|2022-06-22 13:58:00|2464.1|2460.1|2463.2|2459.2|2464.2|2460.2|2463.2|2459.2|5
1655906290000|2022-06-22 13:58:10|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|20
1655906300000|2022-06-22 13:58:20|2462.3|2458.3|2463.2|2459.2|2463.2|2459.2|2462.3|2458.3|113
1655906310000|2022-06-22 13:58:30|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2
1655906320000|2022-06-22 13:58:40|2464.1|2460.1|2464.2|2460.2|2464.2|2460.2|2464.1|2460.1|0
1655906360000|2022-06-22 13:59:20|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|4
1655906390000|2022-06-22 13:59:50|2463.7|2459.7|2463.2|2459.2|2464.2|2460.2|2463.2|2459.2|12
1655906400000|2022-06-22 14:00:00|2463.7|2459.7|2464.2|2460.2|2464.2|2460.2|2463.7|2459.7|15
1655906440000|2022-06-22 14:00:40|||||||||19
1655906450000|2022-06-22 14:00:50|||||||||3
1655906460000|2022-06-22 14:01:00|||||||||2
1655906470000|2022-06-22 14:01:10|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|12
1655906490000|2022-06-22 14:01:30|||||||||1
1655906500000|2022-06-22 14:01:40|2464.2|2460.2|2464.7|2460.7|2464.7|2460.7|2464.2|2460.2|20
1655906510000|2022-06-22 14:01:50|2465.2|2461.2|2464.7|2460.7|2465.2|2461.2|2464.3|2460.3|4
1655906520000|2022-06-22 14:02:00|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|1
1655906530000|2022-06-22 14:02:10|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|5
1655906540000|2022-06-22 14:02:20|2464.2|2460.2|2463.7|2459.7|2464.2|2460.2|2463.2|2459.2|4
1655906550000|2022-06-22 14:02:30|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|1
1655906580000|2022-06-22 14:03:00|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|5
1655906600000|2022-06-22 14:03:20|||||||||1
1655906610000|2022-06-22 14:03:30|2463.2|2459.2|2463.7|2459.7|2463.7|2459.7|2463.2|2459.2|17
1655906620000|2022-06-22 14:03:40|2463.6|2459.6|2463.2|2459.2|2463.6|2459.6|2463.2|2459.2|4
1655906640000|2022-06-22 14:04:00|2463.7|2459.7|2463.2|2459.2|2463.7|2459.7|2463.2|2459.2|3
1655906650000|2022-06-22 14:04:10|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2
1655906660000|2022-06-22 14:04:20|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1655906690000|2022-06-22 14:04:50|||||||||3
1655906700000|2022-06-22 14:05:00|||||||||2
1655906710000|2022-06-22 14:05:10|||||||||2
1655906720000|2022-06-22 14:05:20|||||||||1
1655906740000|2022-06-22 14:05:40|||||||||4
1655906750000|2022-06-22 14:05:50|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2
1655906770000|2022-06-22 14:06:10|2463.2|2459.2|2462.7|2458.7|2463.2|2459.2|2462.7|2458.7|16
1655906780000|2022-06-22 14:06:20|2463.2|2459.2|2462.2|2458.2|2463.2|2459.2|2462.2|2458.2|2
1655906790000|2022-06-22 14:06:30|2462.7|2458.7|2462.2|2458.2|2462.7|2458.7|2462.2|2458.2|6
1655906800000|2022-06-22 14:06:40|||||||||1
1655906810000|2022-06-22 14:06:50|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2462.7|2458.7|3
1655906830000|2022-06-22 14:07:10|||||||||2
1655906840000|2022-06-22 14:07:20|2464.2|2460.2|2465.2|2461.2|2465.2|2461.2|2464.2|2460.2|80
1655906850000|2022-06-22 14:07:30|||||||||140
1655906860000|2022-06-22 14:07:40|||||||||4
1655906870000|2022-06-22 14:07:50|||||||||5
1655906880000|2022-06-22 14:08:00|||||||||2
1655906890000|2022-06-22 14:08:10|||||||||4
1655906900000|2022-06-22 14:08:20|||||||||6
1655906910000|2022-06-22 14:08:30|||||||||1
1655906920000|2022-06-22 14:08:40|||||||||3
1655906930000|2022-06-22 14:08:50|||||||||2
1655906960000|2022-06-22 14:09:20|||||||||5
1655906970000|2022-06-22 14:09:30|||||||||2
1655906980000|2022-06-22 14:09:40|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|4
1655906990000|2022-06-22 14:09:50|2463.2|2459.2|2464.2|2460.2|2464.2|2460.2|2463.2|2459.2|3
1655907030000|2022-06-22 14:10:30|||||||||1
1655907040000|2022-06-22 14:10:40|||||||||1
1655907060000|2022-06-22 14:11:00|2464.3|2460.3|2465.2|2461.2|2465.2|2461.2|2464.3|2460.3|2
1655907080000|2022-06-22 14:11:20|||||||||4
1655907090000|2022-06-22 14:11:30|||||||||75
1655907110000|2022-06-22 14:11:50|||||||||2
1655907120000|2022-06-22 14:12:00|||||||||3
1655907140000|2022-06-22 14:12:20|||||||||2
1655907160000|2022-06-22 14:12:40|||||||||11
1655907170000|2022-06-22 14:12:50|||||||||2
1655907180000|2022-06-22 14:13:00|||||||||1
1655907190000|2022-06-22 14:13:10|||||||||1
1655907200000|2022-06-22 14:13:20|||||||||2
1655907220000|2022-06-22 14:13:40|2465.7|2461.7|2466.2|2462.2|2466.2|2462.2|2465.7|2461.7|2
1655907230000|2022-06-22 14:13:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|23
1655907240000|2022-06-22 14:14:00|2467.1|2463.1|2466.7|2462.7|2467.2|2463.2|2466.7|2462.7|5
1655907250000|2022-06-22 14:14:10|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|0
1655907260000|2022-06-22 14:14:20|||||||||1
1655907270000|2022-06-22 14:14:30|||||||||3
1655907280000|2022-06-22 14:14:40|||||||||3
1655907290000|2022-06-22 14:14:50|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|28
1655907300000|2022-06-22 14:15:00|||||||||2
1655907310000|2022-06-22 14:15:10|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2464.7|2460.7|19
1655907320000|2022-06-22 14:15:20|2464.3|2460.3|2464.2|2460.2|2464.3|2460.3|2464.2|2460.2|12
1655907330000|2022-06-22 14:15:30|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|4
1655907340000|2022-06-22 14:15:40|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|7
1655907350000|2022-06-22 14:15:50|||||||||3
1655907360000|2022-06-22 14:16:00|||||||||2
1655907380000|2022-06-22 14:16:20|||||||||1
1655907390000|2022-06-22 14:16:30|||||||||1
1655907400000|2022-06-22 14:16:40|2465.2|2461.2|2466.2|2462.2|2466.2|2462.2|2465.2|2461.2|10
1655907410000|2022-06-22 14:16:50|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|1
1655907430000|2022-06-22 14:17:10|2465.6|2461.6|2465.2|2461.2|2465.6|2461.6|2465.2|2461.2|2
1655907440000|2022-06-22 14:17:20|||||||||5
1655907450000|2022-06-22 14:17:30|||||||||1
1655907460000|2022-06-22 14:17:40|2466.1|2462.1|2466.6|2462.6|2466.6|2462.6|2466.1|2462.1|10
1655907470000|2022-06-22 14:17:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.2|2462.2|4
1655907480000|2022-06-22 14:18:00|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|1
1655907490000|2022-06-22 14:18:10|2466.7|2462.7|2467.2|2463.2|2467.2|2463.2|2466.7|2462.7|2
1655907500000|2022-06-22 14:18:20|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|8
1655907510000|2022-06-22 14:18:30|||||||||49
1655907520000|2022-06-22 14:18:40|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|10
1655907550000|2022-06-22 14:19:10|||||||||5
1655907560000|2022-06-22 14:19:20|||||||||2
1655907570000|2022-06-22 14:19:30|||||||||45
1655907590000|2022-06-22 14:19:50|||||||||1
1655907600000|2022-06-22 14:20:00|||||||||2
1655907610000|2022-06-22 14:20:10|||||||||4
1655907640000|2022-06-22 14:20:40|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|38
1655907650000|2022-06-22 14:20:50|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|2466.1|2462.1|10
1655907670000|2022-06-22 14:21:10|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|2467.1|2463.1|4
1655907680000|2022-06-22 14:21:20|||||||||2
1655907700000|2022-06-22 14:21:40|2466.2|2462.2|2466.1|2462.1|2466.6|2462.6|2466.1|2462.1|21
1655907710000|2022-06-22 14:21:50|||||||||5
1655907720000|2022-06-22 14:22:00|2466.6|2462.6|2466.1|2462.1|2466.6|2462.6|2466.1|2462.1|2
1655907740000|2022-06-22 14:22:20|2466.6|2462.6|2466.1|2462.1|2466.6|2462.6|2466.1|2462.1|2
1655907750000|2022-06-22 14:22:30|||||||||1
1655907760000|2022-06-22 14:22:40|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|1
1655907770000|2022-06-22 14:22:50|||||||||2
1655907780000|2022-06-22 14:23:00|||||||||1
1655907790000|2022-06-22 14:23:10|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|5
1655907800000|2022-06-22 14:23:20|2467.2|2463.2|2466.7|2462.7|2467.2|2463.2|2466.7|2462.7|8
1655907810000|2022-06-22 14:23:30|2467.1|2463.1|2466.2|2462.2|2467.2|2463.2|2466.2|2462.2|5
1655907820000|2022-06-22 14:23:40|||||||||2
1655907830000|2022-06-22 14:23:50|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|11
1655907840000|2022-06-22 14:24:00|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|10
1655907850000|2022-06-22 14:24:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|6
1655907860000|2022-06-22 14:24:20|||||||||4
1655907870000|2022-06-22 14:24:30|||||||||3
1655907880000|2022-06-22 14:24:40|2466.3|2462.3|2465.3|2461.3|2466.3|2462.3|2465.3|2461.3|29
1655907890000|2022-06-22 14:24:50|||||||||7
1655907900000|2022-06-22 14:25:00|||||||||2
1655907910000|2022-06-22 14:25:10|2464.4|2460.4|2465.3|2461.3|2465.3|2461.3|2464.3|2460.3|19
1655907920000|2022-06-22 14:25:20|2464.8|2460.8|2464.8|2460.8|2465.3|2461.3|2464.8|2460.8|8
1655907930000|2022-06-22 14:25:30|2465.2|2461.2|2464.8|2460.8|2465.3|2461.3|2464.8|2460.8|7
1655907940000|2022-06-22 14:25:40|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|17
1655907950000|2022-06-22 14:25:50|||||||||2
1655907960000|2022-06-22 14:26:00|2464.8|2460.8|2465.2|2461.2|2465.2|2461.2|2464.8|2460.8|4
1655907970000|2022-06-22 14:26:10|||||||||3
1655907980000|2022-06-22 14:26:20|||||||||2
1655907990000|2022-06-22 14:26:30|||||||||5
1655908000000|2022-06-22 14:26:40|||||||||2
1655908010000|2022-06-22 14:26:50|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|13
1655908030000|2022-06-22 14:27:10|||||||||2
1655908040000|2022-06-22 14:27:20|||||||||1
1655908050000|2022-06-22 14:27:30|||||||||8
1655908060000|2022-06-22 14:27:40|2465.2|2461.2|2464.3|2460.3|2465.2|2461.2|2464.3|2460.3|28
1655908070000|2022-06-22 14:27:50|||||||||4
1655908080000|2022-06-22 14:28:00|||||||||3
1655908090000|2022-06-22 14:28:10|||||||||3
1655908100000|2022-06-22 14:28:20|||||||||2
1655908110000|2022-06-22 14:28:30|2462.3|2458.3|2462.2|2458.2|2462.3|2458.3|2461.4|2457.4|27
1655908120000|2022-06-22 14:28:40|2463.2|2459.2|2462.2|2458.2|2463.2|2459.2|2461.7|2457.7|17
1655908130000|2022-06-22 14:28:50|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|7
1655908140000|2022-06-22 14:29:00|2462.3|2458.3|2462.7|2458.7|2462.7|2458.7|2462.3|2458.3|54
1655908150000|2022-06-22 14:29:10|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|4
1655908160000|2022-06-22 14:29:20|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|13
1655908170000|2022-06-22 14:29:30|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|11
1655908180000|2022-06-22 14:29:40|||||||||6
1655908190000|2022-06-22 14:29:50|2462.1|2458.1|2462.2|2458.2|2462.2|2458.2|2462.1|2458.1|7
1655908200000|2022-06-22 14:30:00|2461.8|2457.8|2463.1|2459.1|2463.1|2459.1|2461.8|2457.8|25
1655908210000|2022-06-22 14:30:10|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.2|2459.2|5
1655908220000|2022-06-22 14:30:20|2464.1|2460.1|2464.2|2460.2|2464.2|2460.2|2464.1|2460.1|2
1655908230000|2022-06-22 14:30:30|||||||||1
1655908250000|2022-06-22 14:30:50|||||||||4
1655908260000|2022-06-22 14:31:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|18
1655908270000|2022-06-22 14:31:10|||||||||6
1655908280000|2022-06-22 14:31:20|||||||||4
1655908290000|2022-06-22 14:31:30|||||||||5
1655908300000|2022-06-22 14:31:40|2462.8|2458.8|2463.3|2459.3|2463.3|2459.3|2462.8|2458.8|4
1655908320000|2022-06-22 14:32:00|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|12
1655908330000|2022-06-22 14:32:10|2462.3|2458.3|2461.2|2457.2|2462.3|2458.3|2461.2|2457.2|12
1655908340000|2022-06-22 14:32:20|2461.3|2457.3|2460.8|2456.8|2461.3|2457.3|2460.3|2456.3|5
1655908350000|2022-06-22 14:32:30|2460.3|2456.3|2460.8|2456.8|2460.8|2456.8|2460.3|2456.3|7
1655908360000|2022-06-22 14:32:40|2460.3|2456.3|2460.3|2456.3|2460.8|2456.8|2460.3|2456.3|1
1655908370000|2022-06-22 14:32:50|2460.4|2456.4|2461.3|2457.3|2461.3|2457.3|2460.4|2456.4|5
1655908380000|2022-06-22 14:33:00|2460.4|2456.4|2461.3|2457.3|2461.3|2457.3|2460.3|2456.3|9
1655908390000|2022-06-22 14:33:10|||||||||2
1655908400000|2022-06-22 14:33:20|2461.4|2457.4|2461.3|2457.3|2461.4|2457.4|2461.3|2457.3|9
1655908410000|2022-06-22 14:33:30|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|4
1655908420000|2022-06-22 14:33:40|2462.3|2458.3|2462.8|2458.8|2462.8|2458.8|2462.3|2458.3|2
1655908430000|2022-06-22 14:33:50|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|4
1655908440000|2022-06-22 14:34:00|2463.2|2459.2|2463.3|2459.3|2463.3|2459.3|2463.2|2459.2|7
1655908460000|2022-06-22 14:34:20|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|7
1655908470000|2022-06-22 14:34:30|2461.8|2457.8|2461.3|2457.3|2461.8|2457.8|2461.3|2457.3|10
1655908480000|2022-06-22 14:34:40|||||||||12
1655908490000|2022-06-22 14:34:50|2460.8|2456.8|2458.3|2454.3|2460.8|2456.8|2458.3|2454.3|9
1655908500000|2022-06-22 14:35:00|||||||||1
1655908510000|2022-06-22 14:35:10|2457.3|2453.3|2456.8|2452.8|2457.3|2453.3|2456.8|2452.8|12
1655908520000|2022-06-22 14:35:20|2456.4|2452.4|2457.8|2453.8|2458.3|2454.3|2456.4|2452.4|14
1655908530000|2022-06-22 14:35:30|2457.3|2453.3|2457.8|2453.8|2458.2|2454.2|2457.3|2453.3|2
1655908540000|2022-06-22 14:35:40|2457.9|2453.9|2458.3|2454.3|2458.3|2454.3|2457.9|2453.9|5
1655908550000|2022-06-22 14:35:50|||||||||2
1655908560000|2022-06-22 14:36:00|||||||||4
1655908580000|2022-06-22 14:36:20|||||||||4
1655908600000|2022-06-22 14:36:40|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|13
1655908610000|2022-06-22 14:36:50|2456.4|2452.4|2456.9|2452.9|2457.3|2453.3|2456.3|2452.3|5
1655908620000|2022-06-22 14:37:00|2456.3|2452.3|2456.8|2452.8|2456.8|2452.8|2456.3|2452.3|10
1655908630000|2022-06-22 14:37:10|||||||||5
1655908640000|2022-06-22 14:37:20|||||||||1
1655908650000|2022-06-22 14:37:30|2457.2|2453.2|2457.3|2453.3|2457.3|2453.3|2457.2|2453.2|1
1655908660000|2022-06-22 14:37:40|||||||||3
1655908670000|2022-06-22 14:37:50|||||||||2
1655908690000|2022-06-22 14:38:10|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|16
1655908710000|2022-06-22 14:38:30|||||||||8
1655908720000|2022-06-22 14:38:40|||||||||1
1655908730000|2022-06-22 14:38:50|||||||||11
1655908740000|2022-06-22 14:39:00|2454.8|2450.8|2453.3|2449.3|2454.8|2450.8|2453.3|2449.3|29
1655908750000|2022-06-22 14:39:10|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|120
1655908760000|2022-06-22 14:39:20|||||||||1
1655908780000|2022-06-22 14:39:40|2454.2|2450.2|2454.3|2450.3|2454.3|2450.3|2454.2|2450.2|14
1655908790000|2022-06-22 14:39:50|2453.4|2449.4|2453.3|2449.3|2453.4|2449.4|2453.3|2449.3|8
1655908800000|2022-06-22 14:40:00|2452.8|2448.8|2452.4|2448.4|2453.3|2449.3|2452.4|2448.4|15
1655908810000|2022-06-22 14:40:10|||||||||5
1655908820000|2022-06-22 14:40:20|||||||||1
1655908830000|2022-06-22 14:40:30|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|11
1655908840000|2022-06-22 14:40:40|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|6
1655908850000|2022-06-22 14:40:50|2453.3|2449.3|2454.3|2450.3|2454.3|2450.3|2453.3|2449.3|3
1655908860000|2022-06-22 14:41:00|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|1
1655908870000|2022-06-22 14:41:10|||||||||2
1655908880000|2022-06-22 14:41:20|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|3
1655908890000|2022-06-22 14:41:30|2453.9|2449.9|2452.5|2448.5|2453.9|2449.9|2452.5|2448.5|8
1655908900000|2022-06-22 14:41:40|2452.4|2448.4|2453.3|2449.3|2453.3|2449.3|2451.9|2447.9|6
1655908910000|2022-06-22 14:41:50|2452.8|2448.8|2453.9|2449.9|2454.2|2450.2|2452.8|2448.8|15
1655908920000|2022-06-22 14:42:00|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|3
1655908930000|2022-06-22 14:42:10|||||||||2
1655908940000|2022-06-22 14:42:20|||||||||2
1655908950000|2022-06-22 14:42:30|2453.4|2449.4|2453.3|2449.3|2453.9|2449.9|2453.3|2449.3|2
1655908960000|2022-06-22 14:42:40|2453.8|2449.8|2453.9|2449.9|2453.9|2449.9|2453.4|2449.4|3
1655908970000|2022-06-22 14:42:50|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2453.9|2449.9|3
1655908980000|2022-06-22 14:43:00|2453.9|2449.9|2455.3|2451.3|2455.3|2451.3|2453.4|2449.4|41
1655908990000|2022-06-22 14:43:10|||||||||2
1655909000000|2022-06-22 14:43:20|||||||||3
1655909010000|2022-06-22 14:43:30|||||||||1
1655909020000|2022-06-22 14:43:40|||||||||1
1655909030000|2022-06-22 14:43:50|||||||||1
1655909040000|2022-06-22 14:44:00|||||||||4
1655909060000|2022-06-22 14:44:20|2454.3|2450.3|2453.4|2449.4|2454.3|2450.3|2452.8|2448.8|68
1655909070000|2022-06-22 14:44:30|2453.3|2449.3|2453.8|2449.8|2454.3|2450.3|2453.3|2449.3|19
1655909080000|2022-06-22 14:44:40|2454.3|2450.3|2455.3|2451.3|2455.3|2451.3|2454.3|2450.3|5
1655909090000|2022-06-22 14:44:50|2454.9|2450.9|2455.3|2451.3|2455.3|2451.3|2454.9|2450.9|1
1655909100000|2022-06-22 14:45:00|2454.8|2450.8|2455.3|2451.3|2455.3|2451.3|2454.4|2450.4|9
1655909110000|2022-06-22 14:45:10|||||||||2
1655909130000|2022-06-22 14:45:30|2454.8|2450.8|2454.3|2450.3|2454.8|2450.8|2454.3|2450.3|10
1655909140000|2022-06-22 14:45:40|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|3
1655909150000|2022-06-22 14:45:50|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|3
1655909160000|2022-06-22 14:46:00|||||||||1
1655909170000|2022-06-22 14:46:10|||||||||3
1655909180000|2022-06-22 14:46:20|||||||||2
1655909190000|2022-06-22 14:46:30|||||||||1
1655909210000|2022-06-22 14:46:50|||||||||1
1655909220000|2022-06-22 14:47:00|2452.9|2448.9|2453.3|2449.3|2453.3|2449.3|2452.9|2448.9|6
1655909230000|2022-06-22 14:47:10|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|1
1655909240000|2022-06-22 14:47:20|||||||||3
1655909250000|2022-06-22 14:47:30|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2453.8|2449.8|9
1655909260000|2022-06-22 14:47:40|2452.8|2448.8|2452.4|2448.4|2452.8|2448.8|2452.4|2448.4|11
1655909270000|2022-06-22 14:47:50|||||||||1
1655909280000|2022-06-22 14:48:00|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|3
1655909290000|2022-06-22 14:48:10|||||||||6
1655909300000|2022-06-22 14:48:20|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|1
1655909310000|2022-06-22 14:48:30|2453.3|2449.3|2453.4|2449.4|2453.4|2449.4|2453.3|2449.3|1
1655909320000|2022-06-22 14:48:40|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2
1655909330000|2022-06-22 14:48:50|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|15
1655909340000|2022-06-22 14:49:00|2453.8|2449.8|2454.3|2450.3|2454.3|2450.3|2453.8|2449.8|7
1655909360000|2022-06-22 14:49:20|||||||||4
1655909370000|2022-06-22 14:49:30|||||||||60
1655909380000|2022-06-22 14:49:40|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|53
1655909390000|2022-06-22 14:49:50|2455.3|2451.3|2456.3|2452.3|2456.3|2452.3|2455.3|2451.3|9
1655909400000|2022-06-22 14:50:00|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|7
1655909410000|2022-06-22 14:50:10|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|31
1655909420000|2022-06-22 14:50:20|2453.4|2449.4|2452.3|2448.3|2453.4|2449.4|2452.3|2448.3|13
1655909430000|2022-06-22 14:50:30|2452.4|2448.4|2452.3|2448.3|2453.3|2449.3|2452.3|2448.3|21
1655909440000|2022-06-22 14:50:40|||||||||4
1655909450000|2022-06-22 14:50:50|2452.8|2448.8|2452.3|2448.3|2452.8|2448.8|2452.3|2448.3|13
1655909460000|2022-06-22 14:51:00|2452.8|2448.8|2451.8|2447.8|2452.8|2448.8|2451.8|2447.8|8
1655909470000|2022-06-22 14:51:10|2452.2|2448.2|2452.3|2448.3|2452.3|2448.3|2452.2|2448.2|1
1655909480000|2022-06-22 14:51:20|2453.2|2449.2|2452.8|2448.8|2453.3|2449.3|2452.8|2448.8|10
1655909500000|2022-06-22 14:51:40|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2452.8|2448.8|1
1655909520000|2022-06-22 14:52:00|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|4
1655909530000|2022-06-22 14:52:10|||||||||2
1655909540000|2022-06-22 14:52:20|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|9
1655909550000|2022-06-22 14:52:30|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1655909560000|2022-06-22 14:52:40|||||||||3
1655909570000|2022-06-22 14:52:50|||||||||1
1655909580000|2022-06-22 14:53:00|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|4
1655909590000|2022-06-22 14:53:10|2453.4|2449.4|2453.3|2449.3|2453.4|2449.4|2453.3|2449.3|12
1655909620000|2022-06-22 14:53:40|||||||||1
1655909640000|2022-06-22 14:54:00|||||||||2
1655909650000|2022-06-22 14:54:10|||||||||7
1655909660000|2022-06-22 14:54:20|||||||||1
1655909670000|2022-06-22 14:54:30|||||||||1
1655909680000|2022-06-22 14:54:40|||||||||3
1655909700000|2022-06-22 14:55:00|2452.4|2448.4|2453.3|2449.3|2453.4|2449.4|2452.4|2448.4|6
1655909710000|2022-06-22 14:55:10|||||||||6
1655909720000|2022-06-22 14:55:20|||||||||2
1655909740000|2022-06-22 14:55:40|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2
1655909760000|2022-06-22 14:56:00|2455.2|2451.2|2456.3|2452.3|2456.3|2452.3|2455.2|2451.2|99
1655909770000|2022-06-22 14:56:10|2456.8|2452.8|2457.3|2453.3|2457.3|2453.3|2456.8|2452.8|5
1655909780000|2022-06-22 14:56:20|||||||||1
1655909790000|2022-06-22 14:56:30|||||||||2
1655909800000|2022-06-22 14:56:40|||||||||2
1655909810000|2022-06-22 14:56:50|||||||||1
1655909820000|2022-06-22 14:57:00|2456.3|2452.3|2455.4|2451.4|2456.3|2452.3|2455.4|2451.4|26
1655909840000|2022-06-22 14:57:20|2454.8|2450.8|2452.3|2448.3|2454.8|2450.8|2452.3|2448.3|35
1655909850000|2022-06-22 14:57:30|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|4
1655909860000|2022-06-22 14:57:40|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|13
1655909870000|2022-06-22 14:57:50|2451.3|2447.3|2451.4|2447.4|2451.4|2447.4|2451.3|2447.3|9
1655909880000|2022-06-22 14:58:00|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2
1655909890000|2022-06-22 14:58:10|||||||||2
1655909900000|2022-06-22 14:58:20|||||||||2
1655909910000|2022-06-22 14:58:30|||||||||1
1655909920000|2022-06-22 14:58:40|2452.2|2448.2|2450.8|2446.8|2452.2|2448.2|2450.8|2446.8|28
1655909930000|2022-06-22 14:58:50|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2450.3|2446.3|7
1655909940000|2022-06-22 14:59:00|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|16
1655909950000|2022-06-22 14:59:10|2451.2|2447.2|2450.8|2446.8|2451.3|2447.3|2450.8|2446.8|6
1655909960000|2022-06-22 14:59:20|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2450.8|2446.8|5
1655909970000|2022-06-22 14:59:30|||||||||14
1655909990000|2022-06-22 14:59:50|||||||||8
1655910000000|2022-06-22 15:00:00|2452.2|2448.2|2452.3|2448.3|2452.3|2448.3|2451.8|2447.8|9
1655910010000|2022-06-22 15:00:10|2453.3|2449.3|2452.8|2448.8|2453.3|2449.3|2452.8|2448.8|4
1655910020000|2022-06-22 15:00:20|||||||||3
1655910030000|2022-06-22 15:00:30|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|2453.2|2449.2|0
1655910040000|2022-06-22 15:00:40|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1655910050000|2022-06-22 15:00:50|||||||||1
1655910060000|2022-06-22 15:01:00|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|1
1655910070000|2022-06-22 15:01:10|2455.3|2451.3|2454.8|2450.8|2455.3|2451.3|2454.8|2450.8|10
1655910080000|2022-06-22 15:01:20|||||||||1
1655910090000|2022-06-22 15:01:30|2455.3|2451.3|2454.8|2450.8|2455.3|2451.3|2454.8|2450.8|3
1655910100000|2022-06-22 15:01:40|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|4
1655910110000|2022-06-22 15:01:50|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|22
1655910140000|2022-06-22 15:02:20|||||||||1
1655910150000|2022-06-22 15:02:30|||||||||1
1655910160000|2022-06-22 15:02:40|2454.2|2450.2|2452.3|2448.3|2454.2|2450.2|2452.3|2448.3|15
1655910170000|2022-06-22 15:02:50|||||||||1
1655910180000|2022-06-22 15:03:00|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|4
1655910190000|2022-06-22 15:03:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1655910200000|2022-06-22 15:03:20|||||||||2
1655910210000|2022-06-22 15:03:30|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1655910220000|2022-06-22 15:03:40|||||||||2
1655910230000|2022-06-22 15:03:50|||||||||1
1655910240000|2022-06-22 15:04:00|||||||||5
1655910260000|2022-06-22 15:04:20|2452.4|2448.4|2453.3|2449.3|2453.3|2449.3|2452.4|2448.4|14
1655910290000|2022-06-22 15:04:50|||||||||2
1655910300000|2022-06-22 15:05:00|2454.2|2450.2|2454.3|2450.3|2454.3|2450.3|2454.2|2450.2|9
1655910310000|2022-06-22 15:05:10|||||||||3
1655910320000|2022-06-22 15:05:20|||||||||3
1655910330000|2022-06-22 15:05:30|||||||||1
1655910340000|2022-06-22 15:05:40|2452.8|2448.8|2453.3|2449.3|2453.3|2449.3|2452.3|2448.3|22
1655910350000|2022-06-22 15:05:50|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|11
1655910360000|2022-06-22 15:06:00|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|5
1655910370000|2022-06-22 15:06:10|||||||||3
1655910380000|2022-06-22 15:06:20|2452.8|2448.8|2452.3|2448.3|2452.8|2448.8|2452.3|2448.3|4
1655910390000|2022-06-22 15:06:30|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2452.8|2448.8|14
1655910400000|2022-06-22 15:06:40|2454.3|2450.3|2453.8|2449.8|2454.3|2450.3|2453.8|2449.8|2
1655910410000|2022-06-22 15:06:50|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1655910430000|2022-06-22 15:07:10|||||||||2
1655910440000|2022-06-22 15:07:20|||||||||1
1655910470000|2022-06-22 15:07:50|||||||||3
1655910480000|2022-06-22 15:08:00|||||||||2
1655910490000|2022-06-22 15:08:10|||||||||2
1655910510000|2022-06-22 15:08:30|2452.4|2448.4|2452.3|2448.3|2452.4|2448.4|2452.3|2448.3|20
1655910520000|2022-06-22 15:08:40|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|1
1655910530000|2022-06-22 15:08:50|||||||||1
1655910540000|2022-06-22 15:09:00|2450.3|2446.3|2451.3|2447.3|2451.7|2447.7|2450.3|2446.3|22
1655910550000|2022-06-22 15:09:10|2451.8|2447.8|2450.8|2446.8|2451.8|2447.8|2450.8|2446.8|4
1655910560000|2022-06-22 15:09:20|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|1
1655910570000|2022-06-22 15:09:30|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.3|2445.3|9
1655910580000|2022-06-22 15:09:40|||||||||2
1655910600000|2022-06-22 15:10:00|||||||||2
1655910610000|2022-06-22 15:10:10|2449.3|2445.3|2449.4|2445.4|2449.4|2445.4|2449.3|2445.3|3
1655910620000|2022-06-22 15:10:20|||||||||1
1655910630000|2022-06-22 15:10:30|||||||||2
1655910660000|2022-06-22 15:11:00|||||||||6
1655910680000|2022-06-22 15:11:20|||||||||3
1655910710000|2022-06-22 15:11:50|2448.3|2444.3|2449.4|2445.4|2449.4|2445.4|2448.3|2444.3|8
1655910720000|2022-06-22 15:12:00|2451.2|2447.2|2451.8|2447.8|2451.8|2447.8|2451.2|2447.2|39
1655910730000|2022-06-22 15:12:10|2452.3|2448.3|2451.3|2447.3|2453.3|2449.3|2451.3|2447.3|26
1655910740000|2022-06-22 15:12:20|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|1
1655910750000|2022-06-22 15:12:30|||||||||4
1655910760000|2022-06-22 15:12:40|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1655910780000|2022-06-22 15:13:00|||||||||5
1655910790000|2022-06-22 15:13:10|||||||||2
1655910820000|2022-06-22 15:13:40|||||||||3
1655910830000|2022-06-22 15:13:50|||||||||1
1655910840000|2022-06-22 15:14:00|||||||||6
1655910850000|2022-06-22 15:14:10|||||||||2
1655910870000|2022-06-22 15:14:30|||||||||1
1655910890000|2022-06-22 15:14:50|||||||||4
1655910910000|2022-06-22 15:15:10|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|21
1655910920000|2022-06-22 15:15:20|||||||||4
1655910950000|2022-06-22 15:15:50|||||||||2
1655910960000|2022-06-22 15:16:00|2453.3|2449.3|2454.3|2450.3|2454.3|2450.3|2453.3|2449.3|2
1655910980000|2022-06-22 15:16:20|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|3
1655910990000|2022-06-22 15:16:30|||||||||3
1655911000000|2022-06-22 15:16:40|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|10
1655911010000|2022-06-22 15:16:50|||||||||6
1655911020000|2022-06-22 15:17:00|||||||||2
1655911030000|2022-06-22 15:17:10|2453.3|2449.3|2452.8|2448.8|2453.3|2449.3|2452.8|2448.8|9
1655911040000|2022-06-22 15:17:20|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1655911050000|2022-06-22 15:17:30|||||||||3
1655911060000|2022-06-22 15:17:40|2453.4|2449.4|2453.8|2449.8|2453.8|2449.8|2453.3|2449.3|7
1655911070000|2022-06-22 15:17:50|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2
1655911080000|2022-06-22 15:18:00|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2
1655911090000|2022-06-22 15:18:10|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2451.9|2447.9|1
1655911100000|2022-06-22 15:18:20|||||||||2
1655911110000|2022-06-22 15:18:30|||||||||1
1655911140000|2022-06-22 15:19:00|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|10
1655911150000|2022-06-22 15:19:10|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|10
1655911160000|2022-06-22 15:19:20|||||||||3
1655911170000|2022-06-22 15:19:30|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|3
1655911180000|2022-06-22 15:19:40|||||||||2
1655911200000|2022-06-22 15:20:00|||||||||3
1655911240000|2022-06-22 15:20:40|||||||||6
1655911250000|2022-06-22 15:20:50|||||||||2
1655911260000|2022-06-22 15:21:00|||||||||1
1655911270000|2022-06-22 15:21:10|||||||||2
1655911300000|2022-06-22 15:21:40|2451.9|2447.9|2452.3|2448.3|2452.3|2448.3|2451.9|2447.9|15
1655911310000|2022-06-22 15:21:50|2453.3|2449.3|2454.3|2450.3|2454.3|2450.3|2453.3|2449.3|24
1655911320000|2022-06-22 15:22:00|2454.4|2450.4|2455.3|2451.3|2455.3|2451.3|2454.4|2450.4|7
1655911330000|2022-06-22 15:22:10|||||||||1
1655911340000|2022-06-22 15:22:20|||||||||3
1655911350000|2022-06-22 15:22:30|2454.8|2450.8|2455.3|2451.3|2455.3|2451.3|2454.8|2450.8|17
1655911360000|2022-06-22 15:22:40|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|15
1655911390000|2022-06-22 15:23:10|||||||||1
1655911400000|2022-06-22 15:23:20|||||||||3
1655911420000|2022-06-22 15:23:40|||||||||2
1655911430000|2022-06-22 15:23:50|||||||||2
1655911440000|2022-06-22 15:24:00|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|4
1655911450000|2022-06-22 15:24:10|2456.4|2452.4|2454.9|2450.9|2456.4|2452.4|2454.8|2450.8|45
1655911460000|2022-06-22 15:24:20|2455.3|2451.3|2456.3|2452.3|2456.3|2452.3|2455.3|2451.3|5
1655911470000|2022-06-22 15:24:30|||||||||2
1655911490000|2022-06-22 15:24:50|||||||||2
1655911500000|2022-06-22 15:25:00|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2
1655911510000|2022-06-22 15:25:10|||||||||1
1655911530000|2022-06-22 15:25:30|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|4
1655911540000|2022-06-22 15:25:40|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|13
1655911550000|2022-06-22 15:25:50|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|4
1655911560000|2022-06-22 15:26:00|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|1
1655911580000|2022-06-22 15:26:20|||||||||2
1655911590000|2022-06-22 15:26:30|||||||||3
1655911600000|2022-06-22 15:26:40|||||||||1
1655911610000|2022-06-22 15:26:50|||||||||8
1655911620000|2022-06-22 15:27:00|||||||||3
1655911640000|2022-06-22 15:27:20|||||||||6
1655911650000|2022-06-22 15:27:30|||||||||3
1655911670000|2022-06-22 15:27:50|||||||||1
1655911680000|2022-06-22 15:28:00|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|4
1655911690000|2022-06-22 15:28:10|2455.4|2451.4|2456.3|2452.3|2456.3|2452.3|2455.4|2451.4|6
1655911700000|2022-06-22 15:28:20|2456.4|2452.4|2457.3|2453.3|2457.3|2453.3|2456.3|2452.3|8
1655911720000|2022-06-22 15:28:40|||||||||2
1655911730000|2022-06-22 15:28:50|2457.4|2453.4|2458.3|2454.3|2458.3|2454.3|2457.4|2453.4|9
1655911750000|2022-06-22 15:29:10|2458.8|2454.8|2458.3|2454.3|2458.8|2454.8|2458.3|2454.3|6
1655911760000|2022-06-22 15:29:20|||||||||3
1655911780000|2022-06-22 15:29:40|||||||||1
1655911790000|2022-06-22 15:29:50|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|23
1655911800000|2022-06-22 15:30:00|2457.3|2453.3|2456.3|2452.3|2457.3|2453.3|2456.3|2452.3|15
1655911830000|2022-06-22 15:30:30|||||||||3
1655911840000|2022-06-22 15:30:40|||||||||7
1655911850000|2022-06-22 15:30:50|||||||||1
1655911870000|2022-06-22 15:31:10|2455.4|2451.4|2454.4|2450.4|2455.4|2451.4|2454.4|2450.4|8
1655911880000|2022-06-22 15:31:20|2454.3|2450.3|2453.3|2449.3|2454.3|2450.3|2453.3|2449.3|2
1655911900000|2022-06-22 15:31:40|||||||||4
1655911910000|2022-06-22 15:31:50|||||||||2
1655911920000|2022-06-22 15:32:00|||||||||1
1655911940000|2022-06-22 15:32:20|||||||||5
1655911960000|2022-06-22 15:32:40|2453.4|2449.4|2453.3|2449.3|2453.4|2449.4|2453.3|2449.3|4
1655911970000|2022-06-22 15:32:50|2453.4|2449.4|2453.3|2449.3|2453.4|2449.4|2453.3|2449.3|3
1655911980000|2022-06-22 15:33:00|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|52
1655911990000|2022-06-22 15:33:10|||||||||15
1655912000000|2022-06-22 15:33:20|2451.9|2447.9|2450.4|2446.4|2451.9|2447.9|2450.4|2446.4|15
1655912010000|2022-06-22 15:33:30|2450.5|2446.5|2450.4|2446.4|2450.9|2446.9|2450.4|2446.4|6
1655912020000|2022-06-22 15:33:40|||||||||1
1655912030000|2022-06-22 15:33:50|||||||||3
1655912040000|2022-06-22 15:34:00|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|117
1655912050000|2022-06-22 15:34:10|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|1
1655912060000|2022-06-22 15:34:20|2451.4|2447.4|2452.9|2448.9|2453.4|2449.4|2451.4|2447.4|8
1655912070000|2022-06-22 15:34:30|2452.4|2448.4|2453.4|2449.4|2453.4|2449.4|2452.4|2448.4|6
1655912080000|2022-06-22 15:34:40|||||||||4
1655912090000|2022-06-22 15:34:50|2454.4|2450.4|2454.4|2450.4|2454.9|2450.9|2454.4|2450.4|65
1655912100000|2022-06-22 15:35:00|||||||||6
1655912110000|2022-06-22 15:35:10|2453.4|2449.4|2452.5|2448.5|2453.4|2449.4|2452.5|2448.5|17
1655912120000|2022-06-22 15:35:20|2452.4|2448.4|2452.4|2448.4|2452.5|2448.5|2452.4|2448.4|7
1655912130000|2022-06-22 15:35:30|2451.5|2447.5|2452.4|2448.4|2452.4|2448.4|2451.5|2447.5|10
1655912140000|2022-06-22 15:35:40|||||||||2
1655912150000|2022-06-22 15:35:50|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|1
1655912160000|2022-06-22 15:36:00|2452|2448|2452.4|2448.4|2452.4|2448.4|2452|2448|1
1655912180000|2022-06-22 15:36:20|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|4
1655912190000|2022-06-22 15:36:30|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1655912200000|2022-06-22 15:36:40|||||||||3
1655912210000|2022-06-22 15:36:50|||||||||1
1655912220000|2022-06-22 15:37:00|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|0
1655912230000|2022-06-22 15:37:10|||||||||2
1655912240000|2022-06-22 15:37:20|||||||||5
1655912260000|2022-06-22 15:37:40|2451.5|2447.5|2452.5|2448.5|2452.5|2448.5|2451.5|2447.5|2
1655912280000|2022-06-22 15:38:00|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|17
1655912300000|2022-06-22 15:38:20|||||||||32
1655912310000|2022-06-22 15:38:30|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|5
1655912320000|2022-06-22 15:38:40|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1655912340000|2022-06-22 15:39:00|2452.5|2448.5|2452.4|2448.4|2452.5|2448.5|2452|2448|13
1655912360000|2022-06-22 15:39:20|||||||||1
1655912370000|2022-06-22 15:39:30|||||||||2
1655912380000|2022-06-22 15:39:40|||||||||3
1655912390000|2022-06-22 15:39:50|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|1
1655912400000|2022-06-22 15:40:00|2452.9|2448.9|2453|2449|2453.4|2449.4|2452.9|2448.9|6
1655912410000|2022-06-22 15:40:10|||||||||2
1655912420000|2022-06-22 15:40:20|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1655912430000|2022-06-22 15:40:30|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|8
1655912440000|2022-06-22 15:40:40|||||||||2
1655912450000|2022-06-22 15:40:50|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|3
1655912460000|2022-06-22 15:41:00|||||||||2
1655912470000|2022-06-22 15:41:10|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|3
1655912490000|2022-06-22 15:41:30|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|29
1655912500000|2022-06-22 15:41:40|2452.4|2448.4|2452.5|2448.5|2452.5|2448.5|2452.4|2448.4|104
1655912520000|2022-06-22 15:42:00|2453.4|2449.4|2454.4|2450.4|2454.4|2450.4|2453.4|2449.4|2
1655912530000|2022-06-22 15:42:10|||||||||15
1655912540000|2022-06-22 15:42:20|2454.5|2450.5|2454.5|2450.5|2455.4|2451.4|2454.5|2450.5|3
1655912550000|2022-06-22 15:42:30|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|1
1655912570000|2022-06-22 15:42:50|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|8
1655912580000|2022-06-22 15:43:00|2454.4|2450.4|2453.5|2449.5|2454.4|2450.4|2453.5|2449.5|3
1655912590000|2022-06-22 15:43:10|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1655912600000|2022-06-22 15:43:20|||||||||26
1655912610000|2022-06-22 15:43:30|||||||||2
1655912640000|2022-06-22 15:44:00|2453.5|2449.5|2455.4|2451.4|2455.4|2451.4|2453.5|2449.5|10
1655912670000|2022-06-22 15:44:30|2454.5|2450.5|2454.4|2450.4|2454.5|2450.5|2454.4|2450.4|25
1655912680000|2022-06-22 15:44:40|||||||||15
1655912690000|2022-06-22 15:44:50|||||||||1
1655912710000|2022-06-22 15:45:10|||||||||234
1655912720000|2022-06-22 15:45:20|||||||||3
1655912740000|2022-06-22 15:45:40|||||||||1
1655912750000|2022-06-22 15:45:50|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|29
1655912760000|2022-06-22 15:46:00|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|51
1655912770000|2022-06-22 15:46:10|||||||||11
1655912780000|2022-06-22 15:46:20|2454.5|2450.5|2455.4|2451.4|2455.4|2451.4|2454.5|2450.5|2
1655912790000|2022-06-22 15:46:30|2454.5|2450.5|2454.4|2450.4|2455.4|2451.4|2454.4|2450.4|21
1655912820000|2022-06-22 15:47:00|||||||||1
1655912830000|2022-06-22 15:47:10|||||||||2
1655912840000|2022-06-22 15:47:20|||||||||9
1655912850000|2022-06-22 15:47:30|||||||||1
1655912860000|2022-06-22 15:47:40|||||||||6
1655912870000|2022-06-22 15:47:50|||||||||4
1655912880000|2022-06-22 15:48:00|2455.4|2451.4|2455.9|2451.9|2456.4|2452.4|2455.4|2451.4|122
1655912890000|2022-06-22 15:48:10|2456.4|2452.4|2455.5|2451.5|2456.5|2452.5|2455.5|2451.5|70
1655912900000|2022-06-22 15:48:20|2456|2452|2455.5|2451.5|2456|2452|2455.5|2451.5|61
1655912910000|2022-06-22 15:48:30|2456.4|2452.4|2457.9|2453.9|2458|2454|2456.4|2452.4|30
1655912920000|2022-06-22 15:48:40|2458.4|2454.4|2457.4|2453.4|2458.4|2454.4|2457.4|2453.4|117
1655912930000|2022-06-22 15:48:50|2457.5|2453.5|2457.5|2453.5|2457.9|2453.9|2457.5|2453.5|31
1655912940000|2022-06-22 15:49:00|2457.4|2453.4|2457.5|2453.5|2458.4|2454.4|2457.4|2453.4|165
1655912950000|2022-06-22 15:49:10|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|36
1655912960000|2022-06-22 15:49:20|||||||||67
1655912970000|2022-06-22 15:49:30|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.4|2453.4|86
1655912980000|2022-06-22 15:49:40|2457.4|2453.4|2457.5|2453.5|2457.5|2453.5|2457.4|2453.4|32
1655912990000|2022-06-22 15:49:50|2457.4|2453.4|2458.4|2454.4|2458.4|2454.4|2457.4|2453.4|122
1655913000000|2022-06-22 15:50:00|2457.9|2453.9|2458.4|2454.4|2459.4|2455.4|2457.4|2453.4|26
1655913010000|2022-06-22 15:50:10|||||||||1
1655913030000|2022-06-22 15:50:30|2458.3|2454.3|2457.4|2453.4|2458.3|2454.3|2457.4|2453.4|9
1655913040000|2022-06-22 15:50:40|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|2457.9|2453.9|18
1655913050000|2022-06-22 15:50:50|2458.4|2454.4|2457.9|2453.9|2458.4|2454.4|2457.9|2453.9|0
1655913080000|2022-06-22 15:51:20|||||||||2
1655913090000|2022-06-22 15:51:30|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|1
1655913110000|2022-06-22 15:51:50|||||||||1
1655913120000|2022-06-22 15:52:00|||||||||1
1655913140000|2022-06-22 15:52:20|||||||||2
1655913170000|2022-06-22 15:52:50|||||||||1
1655913180000|2022-06-22 15:53:00|||||||||2
1655913190000|2022-06-22 15:53:10|2457.9|2453.9|2458.4|2454.4|2458.4|2454.4|2457.9|2453.9|12
1655913210000|2022-06-22 15:53:30|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|8
1655913220000|2022-06-22 15:53:40|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|5
1655913240000|2022-06-22 15:54:00|||||||||2
1655913250000|2022-06-22 15:54:10|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|20
1655913260000|2022-06-22 15:54:20|||||||||4
1655913270000|2022-06-22 15:54:30|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|2460.4|2456.4|1
1655913300000|2022-06-22 15:55:00|||||||||1
1655913320000|2022-06-22 15:55:20|||||||||1
1655913330000|2022-06-22 15:55:30|||||||||4
1655913340000|2022-06-22 15:55:40|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|2459.4|2455.4|15
1655913360000|2022-06-22 15:56:00|||||||||1
1655913370000|2022-06-22 15:56:10|||||||||1
1655913380000|2022-06-22 15:56:20|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|13
1655913410000|2022-06-22 15:56:50|||||||||1
1655913430000|2022-06-22 15:57:10|2460.4|2456.4|2459.4|2455.4|2460.4|2456.4|2459.4|2455.4|24
1655913450000|2022-06-22 15:57:30|||||||||45
1655913460000|2022-06-22 15:57:40|||||||||1
1655913470000|2022-06-22 15:57:50|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|3
1655913490000|2022-06-22 15:58:10|2460.4|2456.4|2459.8|2455.8|2460.4|2456.4|2459.8|2455.8|8
1655913510000|2022-06-22 15:58:30|||||||||12
1655913520000|2022-06-22 15:58:40|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|23
1655913560000|2022-06-22 15:59:20|||||||||1
1655913570000|2022-06-22 15:59:30|2460.4|2456.4|2461.4|2457.4|2461.4|2457.4|2460.4|2456.4|10
1655913600000|2022-06-22 16:00:00|||||||||5
1655913610000|2022-06-22 16:00:10|||||||||3
1655913630000|2022-06-22 16:00:30|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|1
1655913650000|2022-06-22 16:00:50|||||||||1
1655913700000|2022-06-22 16:01:40|||||||||1
1655913750000|2022-06-22 16:02:30|||||||||1
1655913760000|2022-06-22 16:02:40|2463.3|2459.3|2463.4|2459.4|2463.4|2459.4|2463.3|2459.3|4
1655913780000|2022-06-22 16:03:00|||||||||2
1655913800000|2022-06-22 16:03:20|||||||||1
1655913830000|2022-06-22 16:03:50|||||||||30
1655913840000|2022-06-22 16:04:00|||||||||1
1655913860000|2022-06-22 16:04:20|||||||||40
1655913870000|2022-06-22 16:04:30|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|37
1655913890000|2022-06-22 16:04:50|||||||||1
1655913940000|2022-06-22 16:05:40|||||||||9
1655913970000|2022-06-22 16:06:10|||||||||29
1655913980000|2022-06-22 16:06:20|||||||||5
1655913990000|2022-06-22 16:06:30|||||||||1
1655914040000|2022-06-22 16:07:20|||||||||2
1655914060000|2022-06-22 16:07:40|||||||||1
1655914080000|2022-06-22 16:08:00|||||||||1
1655914090000|2022-06-22 16:08:10|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|0
1655914110000|2022-06-22 16:08:30|||||||||1
1655914130000|2022-06-22 16:08:50|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2
1655914160000|2022-06-22 16:09:20|||||||||1
1655914180000|2022-06-22 16:09:40|||||||||1
1655914200000|2022-06-22 16:10:00|||||||||2
1655914230000|2022-06-22 16:10:30|||||||||3
1655914270000|2022-06-22 16:11:10|||||||||1
1655914280000|2022-06-22 16:11:20|||||||||2
1655914320000|2022-06-22 16:12:00|||||||||50
1655914370000|2022-06-22 16:12:50|||||||||2
1655914410000|2022-06-22 16:13:30|||||||||4
1655914420000|2022-06-22 16:13:40|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|47
1655914470000|2022-06-22 16:14:30|||||||||1
1655914490000|2022-06-22 16:14:50|||||||||1
1655914500000|2022-06-22 16:15:00|||||||||2
1655914520000|2022-06-22 16:15:20|||||||||1
1655914560000|2022-06-22 16:16:00|||||||||1
1655914610000|2022-06-22 16:16:50|||||||||4
1655914620000|2022-06-22 16:17:00|||||||||1
1655914660000|2022-06-22 16:17:40|||||||||1
1655914690000|2022-06-22 16:18:10|||||||||9
1655914700000|2022-06-22 16:18:20|||||||||1
1655914710000|2022-06-22 16:18:30|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|3
1655914720000|2022-06-22 16:18:40|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|11
1655914760000|2022-06-22 16:19:20|||||||||8
1655914780000|2022-06-22 16:19:40|||||||||7
1655914800000|2022-06-22 16:20:00|||||||||2
1655914850000|2022-06-22 16:20:50|||||||||1
1655914900000|2022-06-22 16:21:40|||||||||1
1655914910000|2022-06-22 16:21:50|||||||||4
1655914920000|2022-06-22 16:22:00|||||||||4
1655914930000|2022-06-22 16:22:10|||||||||2
1655914940000|2022-06-22 16:22:20|||||||||5
1655914950000|2022-06-22 16:22:30|||||||||4
1655914960000|2022-06-22 16:22:40|||||||||3
1655914970000|2022-06-22 16:22:50|||||||||4
1655914980000|2022-06-22 16:23:00|||||||||7
1655914990000|2022-06-22 16:23:10|||||||||3
1655915000000|2022-06-22 16:23:20|||||||||4
1655915010000|2022-06-22 16:23:30|||||||||4
1655915020000|2022-06-22 16:23:40|||||||||4
1655915030000|2022-06-22 16:23:50|||||||||2
1655915040000|2022-06-22 16:24:00|||||||||9
1655915050000|2022-06-22 16:24:10|||||||||2
1655915060000|2022-06-22 16:24:20|||||||||6
1655915070000|2022-06-22 16:24:30|||||||||2
1655915080000|2022-06-22 16:24:40|||||||||4
1655915090000|2022-06-22 16:24:50|||||||||3
1655915100000|2022-06-22 16:25:00|||||||||2
1655915110000|2022-06-22 16:25:10|||||||||5
1655915120000|2022-06-22 16:25:20|||||||||2
1655915130000|2022-06-22 16:25:30|||||||||1
1655915140000|2022-06-22 16:25:40|||||||||2
1655915150000|2022-06-22 16:25:50|||||||||3
1655915160000|2022-06-22 16:26:00|||||||||2
1655915170000|2022-06-22 16:26:10|||||||||2
1655915180000|2022-06-22 16:26:20|||||||||4
1655915190000|2022-06-22 16:26:30|||||||||4
1655915200000|2022-06-22 16:26:40|||||||||1
1655915210000|2022-06-22 16:26:50|||||||||12
1655915220000|2022-06-22 16:27:00|||||||||2
1655915230000|2022-06-22 16:27:10|||||||||8
1655915240000|2022-06-22 16:27:20|||||||||4
1655915250000|2022-06-22 16:27:30|||||||||2
1655915260000|2022-06-22 16:27:40|||||||||3
1655915270000|2022-06-22 16:27:50|||||||||1
1655915280000|2022-06-22 16:28:00|||||||||6
1655915330000|2022-06-22 16:28:50|||||||||6
1655915340000|2022-06-22 16:29:00|2464.2|2460.2|2465.4|2461.4|2465.4|2461.4|2464.2|2460.2|169
1655915380000|2022-06-22 16:29:40|||||||||1
1655915390000|2022-06-22 16:29:50|||||||||23
1655915400000|2022-06-22 16:30:00|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|3
1655915410000|2022-06-22 16:30:10|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|0
1655915430000|2022-06-22 16:30:30|||||||||13
1655915440000|2022-06-22 16:30:40|2464.3|2460.3|2463.4|2459.4|2464.3|2460.3|2463.4|2459.4|12
1655915460000|2022-06-22 16:31:00|2462.4|2458.4|2462|2458|2462.5|2458.5|2462|2458|46
1655915470000|2022-06-22 16:31:10|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2
1655915480000|2022-06-22 16:31:20|2462|2458|2462|2458|2462|2458|2462|2458|3
1655915490000|2022-06-22 16:31:30|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1655915520000|2022-06-22 16:32:00|2462|2458|2462.5|2458.5|2462.5|2458.5|2462|2458|4
1655915540000|2022-06-22 16:32:20|||||||||1
1655915570000|2022-06-22 16:32:50|||||||||1
1655915580000|2022-06-22 16:33:00|||||||||1
1655915620000|2022-06-22 16:33:40|||||||||1
1655915670000|2022-06-22 16:34:30|||||||||1
1655915720000|2022-06-22 16:35:20|||||||||1
1655915760000|2022-06-22 16:36:00|||||||||1
1655915810000|2022-06-22 16:36:50|||||||||14
1655915850000|2022-06-22 16:37:30|2462.6|2458.6|2463.5|2459.5|2463.5|2459.5|2462.6|2458.6|3
1655915860000|2022-06-22 16:37:40|||||||||1
1655915910000|2022-06-22 16:38:30|||||||||1
1655915960000|2022-06-22 16:39:20|||||||||1
1655915990000|2022-06-22 16:39:50|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|6
1655916000000|2022-06-22 16:40:00|||||||||1
1655916020000|2022-06-22 16:40:20|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|5
1655916050000|2022-06-22 16:40:50|||||||||1
1655916060000|2022-06-22 16:41:00|||||||||18
1655916070000|2022-06-22 16:41:10|||||||||4
1655916100000|2022-06-22 16:41:40|||||||||1
1655916140000|2022-06-22 16:42:20|||||||||1
1655916150000|2022-06-22 16:42:30|||||||||2
1655916180000|2022-06-22 16:43:00|||||||||1
1655916200000|2022-06-22 16:43:20|||||||||1
1655916230000|2022-06-22 16:43:50|||||||||1
1655916240000|2022-06-22 16:44:00|||||||||4
1655916290000|2022-06-22 16:44:50|||||||||4
1655916300000|2022-06-22 16:45:00|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|4
1655916310000|2022-06-22 16:45:10|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2
1655916320000|2022-06-22 16:45:20|||||||||1
1655916340000|2022-06-22 16:45:40|||||||||1
1655916360000|2022-06-22 16:46:00|2464.5|2460.5|2463.5|2459.5|2464.5|2460.5|2463.5|2459.5|7
1655916370000|2022-06-22 16:46:10|||||||||1
1655916380000|2022-06-22 16:46:20|||||||||2
1655916390000|2022-06-22 16:46:30|||||||||1
1655916440000|2022-06-22 16:47:20|||||||||1
1655916480000|2022-06-22 16:48:00|||||||||1
1655916530000|2022-06-22 16:48:50|||||||||1
1655916580000|2022-06-22 16:49:40|||||||||1
1655916600000|2022-06-22 16:50:00|||||||||2
1655916630000|2022-06-22 16:50:30|||||||||1
1655916650000|2022-06-22 16:50:50|||||||||1
1655916660000|2022-06-22 16:51:00|2462.5|2458.5|2463|2459|2463.5|2459.5|2462.5|2458.5|13
1655916670000|2022-06-22 16:51:10|2463.5|2459.5|2462.5|2458.5|2463.5|2459.5|2462.5|2458.5|4
1655916680000|2022-06-22 16:51:20|||||||||1
1655916690000|2022-06-22 16:51:30|2463|2459|2463|2459|2463|2459|2463|2459|14
1655916700000|2022-06-22 16:51:40|2463.5|2459.5|2463|2459|2463.5|2459.5|2463|2459|1
1655916710000|2022-06-22 16:51:50|2462.5|2458.5|2461.5|2457.5|2462.5|2458.5|2461.5|2457.5|5
1655916720000|2022-06-22 16:52:00|||||||||4
1655916730000|2022-06-22 16:52:10|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462|2458|2
1655916740000|2022-06-22 16:52:20|||||||||3
1655916770000|2022-06-22 16:52:50|||||||||1
1655916780000|2022-06-22 16:53:00|||||||||1
1655916820000|2022-06-22 16:53:40|||||||||1
1655916840000|2022-06-22 16:54:00|||||||||1
1655916850000|2022-06-22 16:54:10|||||||||1
1655916870000|2022-06-22 16:54:30|||||||||1
1655916890000|2022-06-22 16:54:50|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|201
1655916900000|2022-06-22 16:55:00|||||||||2
1655916910000|2022-06-22 16:55:10|||||||||2
1655916920000|2022-06-22 16:55:20|||||||||2
1655916960000|2022-06-22 16:56:00|||||||||2
1655916970000|2022-06-22 16:56:10|||||||||1
1655916980000|2022-06-22 16:56:20|||||||||4
1655916990000|2022-06-22 16:56:30|||||||||1
1655917000000|2022-06-22 16:56:40|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2
1655917010000|2022-06-22 16:56:50|||||||||1
1655917020000|2022-06-22 16:57:00|||||||||2
1655917060000|2022-06-22 16:57:40|||||||||1
1655917080000|2022-06-22 16:58:00|||||||||1
1655917110000|2022-06-22 16:58:30|||||||||1
1655917160000|2022-06-22 16:59:20|||||||||1
1655917190000|2022-06-22 16:59:50|||||||||1
1655917200000|2022-06-22 17:00:00|2465.4|2461.4|2465.5|2461.5|2465.5|2461.5|2465.4|2461.4|13
1655917220000|2022-06-22 17:00:20|2465|2461|2465|2461|2465|2461|2464.5|2460.5|6
1655917230000|2022-06-22 17:00:30|2465.5|2461.5|2465|2461|2465.5|2461.5|2464.5|2460.5|4
1655917240000|2022-06-22 17:00:40|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|0
1655917250000|2022-06-22 17:00:50|||||||||1
1655917280000|2022-06-22 17:01:20|2464.6|2460.6|2464.6|2460.6|2465|2461|2464.6|2460.6|4
1655917290000|2022-06-22 17:01:30|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1655917300000|2022-06-22 17:01:40|2465|2461|2464.5|2460.5|2465|2461|2464.5|2460.5|2
1655917310000|2022-06-22 17:01:50|2465|2461|2465|2461|2465|2461|2465|2461|0
1655917330000|2022-06-22 17:02:10|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|0
1655917350000|2022-06-22 17:02:30|||||||||1
1655917360000|2022-06-22 17:02:40|2465.4|2461.4|2464.5|2460.5|2465.4|2461.4|2464.5|2460.5|6
1655917400000|2022-06-22 17:03:20|||||||||11
1655917440000|2022-06-22 17:04:00|||||||||2
1655917490000|2022-06-22 17:04:50|||||||||1
1655917520000|2022-06-22 17:05:20|||||||||5
1655917540000|2022-06-22 17:05:40|||||||||2
1655917560000|2022-06-22 17:06:00|||||||||2
1655917580000|2022-06-22 17:06:20|||||||||3
1655917590000|2022-06-22 17:06:30|||||||||1
1655917610000|2022-06-22 17:06:50|||||||||1
1655917620000|2022-06-22 17:07:00|2465|2461|2464.5|2460.5|2465|2461|2464.5|2460.5|2
1655917640000|2022-06-22 17:07:20|||||||||1
1655917660000|2022-06-22 17:07:40|||||||||1
1655917670000|2022-06-22 17:07:50|2464.6|2460.6|2465.1|2461.1|2465.1|2461.1|2464.6|2460.6|1
1655917680000|2022-06-22 17:08:00|2465|2461|2465|2461|2465|2461|2465|2461|3
1655917690000|2022-06-22 17:08:10|||||||||2
1655917700000|2022-06-22 17:08:20|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465|2461|1
1655917720000|2022-06-22 17:08:40|2464.6|2460.6|2463.5|2459.5|2464.6|2460.6|2463.5|2459.5|8
1655917730000|2022-06-22 17:08:50|||||||||1
1655917750000|2022-06-22 17:09:10|||||||||2
1655917760000|2022-06-22 17:09:20|||||||||1
1655917780000|2022-06-22 17:09:40|||||||||1
1655917790000|2022-06-22 17:09:50|||||||||3
1655917830000|2022-06-22 17:10:30|||||||||1
1655917880000|2022-06-22 17:11:20|2464.5|2460.5|2464|2460|2464.5|2460.5|2464|2460|7
1655917900000|2022-06-22 17:11:40|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1655917920000|2022-06-22 17:12:00|||||||||1
1655917930000|2022-06-22 17:12:10|2465|2461|2465|2461|2465|2461|2465|2461|10
1655917950000|2022-06-22 17:12:30|2465.5|2461.5|2465|2461|2465.5|2461.5|2465|2461|1
1655917960000|2022-06-22 17:12:40|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|2465.5|2461.5|0
1655917970000|2022-06-22 17:12:50|||||||||1
1655917990000|2022-06-22 17:13:10|||||||||2
1655918010000|2022-06-22 17:13:30|||||||||1
1655918020000|2022-06-22 17:13:40|||||||||1
1655918030000|2022-06-22 17:13:50|||||||||1
1655918040000|2022-06-22 17:14:00|||||||||4
1655918050000|2022-06-22 17:14:10|||||||||2
1655918060000|2022-06-22 17:14:20|||||||||7
1655918070000|2022-06-22 17:14:30|||||||||1
1655918090000|2022-06-22 17:14:50|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2465.1|2461.1|2
1655918100000|2022-06-22 17:15:00|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2463.6|2459.6|32
1655918120000|2022-06-22 17:15:20|||||||||1
1655918160000|2022-06-22 17:16:00|||||||||4
1655918180000|2022-06-22 17:16:20|||||||||19
1655918210000|2022-06-22 17:16:50|||||||||1
1655918230000|2022-06-22 17:17:10|||||||||3
1655918260000|2022-06-22 17:17:40|||||||||2
1655918310000|2022-06-22 17:18:30|||||||||1
1655918330000|2022-06-22 17:18:50|||||||||10
1655918350000|2022-06-22 17:19:10|2463.7|2459.7|2463.6|2459.6|2464.6|2460.6|2463.6|2459.6|17
1655918360000|2022-06-22 17:19:20|||||||||1
1655918370000|2022-06-22 17:19:30|||||||||1
1655918400000|2022-06-22 17:20:00|||||||||1
1655918440000|2022-06-22 17:20:40|||||||||1
1655918450000|2022-06-22 17:20:50|||||||||1
1655918460000|2022-06-22 17:21:00|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|12
1655918500000|2022-06-22 17:21:40|||||||||3
1655918530000|2022-06-22 17:22:10|2465.1|2461.1|2465.1|2461.1|2465.6|2461.6|2464.6|2460.6|9
1655918540000|2022-06-22 17:22:20|2464.7|2460.7|2464.6|2460.6|2465.1|2461.1|2464.6|2460.6|0
1655918550000|2022-06-22 17:22:30|||||||||3
1655918560000|2022-06-22 17:22:40|2464.7|2460.7|2464.7|2460.7|2465.1|2461.1|2464.6|2460.6|2
1655918570000|2022-06-22 17:22:50|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|9
1655918580000|2022-06-22 17:23:00|||||||||3
1655918590000|2022-06-22 17:23:10|2464.7|2460.7|2465.1|2461.1|2465.1|2461.1|2464.7|2460.7|12
1655918600000|2022-06-22 17:23:20|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|2464.6|2460.6|3
1655918610000|2022-06-22 17:23:30|||||||||13
1655918620000|2022-06-22 17:23:40|||||||||2
1655918630000|2022-06-22 17:23:50|||||||||7
1655918640000|2022-06-22 17:24:00|||||||||9
1655918650000|2022-06-22 17:24:10|||||||||2
1655918660000|2022-06-22 17:24:20|2465.6|2461.6|2465.1|2461.1|2465.6|2461.6|2465.1|2461.1|14
1655918670000|2022-06-22 17:24:30|2464.6|2460.6|2465.1|2461.1|2465.1|2461.1|2464.6|2460.6|18
1655918680000|2022-06-22 17:24:40|2465.6|2461.6|2465.1|2461.1|2465.6|2461.6|2465.1|2461.1|3
1655918690000|2022-06-22 17:24:50|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|4
1655918700000|2022-06-22 17:25:00|||||||||3
1655918710000|2022-06-22 17:25:10|2465.2|2461.2|2465.6|2461.6|2465.6|2461.6|2465.2|2461.2|10
1655918720000|2022-06-22 17:25:20|||||||||9
1655918730000|2022-06-22 17:25:30|||||||||3
1655918740000|2022-06-22 17:25:40|||||||||9
1655918750000|2022-06-22 17:25:50|||||||||8
1655918760000|2022-06-22 17:26:00|||||||||21
1655918770000|2022-06-22 17:26:10|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|3
1655918780000|2022-06-22 17:26:20|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|11
1655918790000|2022-06-22 17:26:30|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|10
1655918800000|2022-06-22 17:26:40|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|8
1655918810000|2022-06-22 17:26:50|2466.2|2462.2|2466.6|2462.6|2466.6|2462.6|2466.2|2462.2|5
1655918820000|2022-06-22 17:27:00|2465.7|2461.7|2464.7|2460.7|2465.7|2461.7|2464.7|2460.7|10
1655918830000|2022-06-22 17:27:10|||||||||2
1655918860000|2022-06-22 17:27:40|||||||||11
1655918870000|2022-06-22 17:27:50|||||||||5
1655918880000|2022-06-22 17:28:00|||||||||8
1655918890000|2022-06-22 17:28:10|2464.8|2460.8|2465.2|2461.2|2465.2|2461.2|2464.8|2460.8|19
1655918900000|2022-06-22 17:28:20|2465.7|2461.7|2465.7|2461.7|2466.1|2462.1|2465.7|2461.7|10
1655918910000|2022-06-22 17:28:30|2466.2|2462.2|2465.7|2461.7|2466.2|2462.2|2465.7|2461.7|0
1655918920000|2022-06-22 17:28:40|2465.2|2461.2|2465.7|2461.7|2465.7|2461.7|2465.2|2461.2|11
1655918930000|2022-06-22 17:28:50|2465.6|2461.6|2465.2|2461.2|2465.6|2461.6|2464.7|2460.7|9
1655918940000|2022-06-22 17:29:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|9
1655918950000|2022-06-22 17:29:10|2465.2|2461.2|2466.2|2462.2|2466.2|2462.2|2465.2|2461.2|16
1655918960000|2022-06-22 17:29:20|2465.7|2461.7|2466.2|2462.2|2466.2|2462.2|2465.7|2461.7|24
1655918970000|2022-06-22 17:29:30|2466.7|2462.7|2466.2|2462.2|2466.7|2462.7|2465.7|2461.7|14
1655918980000|2022-06-22 17:29:40|2466.7|2462.7|2466.7|2462.7|2467.6|2463.6|2466.2|2462.2|27
1655918990000|2022-06-22 17:29:50|2467.2|2463.2|2465.5|2461.5|2467.6|2463.6|2465.5|2461.5|67
1655973900000|2022-06-23 08:45:00|2448.9|2444.9|2447|2443|2448.9|2444.9|2447|2443|24
1655973910000|2022-06-23 08:45:10|2445.9|2441.9|2445.5|2441.5|2445.9|2441.9|2444.5|2440.5|33
1655973920000|2022-06-23 08:45:20|2445|2441|2445.9|2441.9|2445.9|2441.9|2445|2441|13
1655973930000|2022-06-23 08:45:30|2446.4|2442.4|2449.9|2445.9|2449.9|2445.9|2446.4|2442.4|10
1655973940000|2022-06-23 08:45:40|2448.5|2444.5|2446.9|2442.9|2448.5|2444.5|2446.4|2442.4|30
1655973950000|2022-06-23 08:45:50|2447.4|2443.4|2447.4|2443.4|2447.9|2443.9|2447.4|2443.4|7
1655973960000|2022-06-23 08:46:00|2447.8|2443.8|2446.9|2442.9|2447.9|2443.9|2446.4|2442.4|11
1655973970000|2022-06-23 08:46:10|2447.3|2443.3|2447.4|2443.4|2447.9|2443.9|2446.5|2442.5|15
1655973980000|2022-06-23 08:46:20|2446.9|2442.9|2445|2441|2447.4|2443.4|2445|2441|176
1655973990000|2022-06-23 08:46:30|2445.4|2441.4|2446|2442|2446|2442|2445.4|2441.4|166
1655974000000|2022-06-23 08:46:40|2447.3|2443.3|2447.9|2443.9|2447.9|2443.9|2447|2443|78
1655974010000|2022-06-23 08:46:50|2447.8|2443.8|2448.9|2444.9|2448.9|2444.9|2447.4|2443.4|39
1655974020000|2022-06-23 08:47:00|2448.4|2444.4|2447.9|2443.9|2448.4|2444.4|2447.9|2443.9|0
1655974030000|2022-06-23 08:47:10|2447.5|2443.5|2447.9|2443.9|2447.9|2443.9|2447.5|2443.5|49
1655974040000|2022-06-23 08:47:20|2448.4|2444.4|2448.4|2444.4|2448.9|2444.9|2448.4|2444.4|25
1655974050000|2022-06-23 08:47:30|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1655974060000|2022-06-23 08:47:40|2449|2445|2449.4|2445.4|2450.4|2446.4|2449|2445|6
1655974070000|2022-06-23 08:47:50|2448.9|2444.9|2447.9|2443.9|2448.9|2444.9|2447.9|2443.9|3
1655974080000|2022-06-23 08:48:00|2447.4|2443.4|2446.9|2442.9|2447.4|2443.4|2446.9|2442.9|8
1655974110000|2022-06-23 08:48:30|2446|2442|2445.9|2441.9|2446|2442|2445.9|2441.9|51
1655974120000|2022-06-23 08:48:40|||||||||27
1655974130000|2022-06-23 08:48:50|||||||||2
1655974140000|2022-06-23 08:49:00|||||||||1
1655974160000|2022-06-23 08:49:20|2445.8|2441.8|2444.9|2440.9|2445.8|2441.8|2444.9|2440.9|3
1655974170000|2022-06-23 08:49:30|2449.3|2445.3|2450.3|2446.3|2450.3|2446.3|2449.3|2445.3|2
1655974180000|2022-06-23 08:49:40|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|3
1655974190000|2022-06-23 08:49:50|2449.4|2445.4|2449.8|2445.8|2449.8|2445.8|2449.3|2445.3|0
1655974200000|2022-06-23 08:50:00|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|2450.3|2446.3|8
1655974220000|2022-06-23 08:50:20|2451.4|2447.4|2451.8|2447.8|2451.8|2447.8|2451.4|2447.4|3
1655974230000|2022-06-23 08:50:30|2452.3|2448.3|2452.8|2448.8|2452.8|2448.8|2451.8|2447.8|6
1655974260000|2022-06-23 08:51:00|||||||||2
1655974270000|2022-06-23 08:51:10|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|3
1655974290000|2022-06-23 08:51:30|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|0
1655974300000|2022-06-23 08:51:40|2453.8|2449.8|2453.8|2449.8|2454.3|2450.3|2453.8|2449.8|3
1655974310000|2022-06-23 08:51:50|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|1
1655974320000|2022-06-23 08:52:00|2453.8|2449.8|2453.3|2449.3|2453.8|2449.8|2453.3|2449.3|0
1655974330000|2022-06-23 08:52:10|2452.8|2448.8|2453.3|2449.3|2453.8|2449.8|2452.8|2448.8|69
1655974340000|2022-06-23 08:52:20|2452.9|2448.9|2454.9|2450.9|2454.9|2450.9|2452.8|2448.8|9
1655974350000|2022-06-23 08:52:30|2455.3|2451.3|2455.8|2451.8|2455.9|2451.9|2455.3|2451.3|7
1655974360000|2022-06-23 08:52:40|2455.4|2451.4|2454.9|2450.9|2455.4|2451.4|2454.9|2450.9|0
1655974380000|2022-06-23 08:53:00|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|5
1655974390000|2022-06-23 08:53:10|2456.3|2452.3|2457.3|2453.3|2457.3|2453.3|2456.3|2452.3|111
1655974400000|2022-06-23 08:53:20|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|1
1655974410000|2022-06-23 08:53:30|2456.7|2452.7|2456.3|2452.3|2456.7|2452.7|2456.3|2452.3|2
1655974420000|2022-06-23 08:53:40|||||||||1
1655974430000|2022-06-23 08:53:50|2456.7|2452.7|2457.7|2453.7|2457.7|2453.7|2456.7|2452.7|1
1655974440000|2022-06-23 08:54:00|2457.8|2453.8|2456.8|2452.8|2457.8|2453.8|2456.8|2452.8|2
1655974470000|2022-06-23 08:54:30|2457.3|2453.3|2457.8|2453.8|2457.8|2453.8|2457.3|2453.3|8
1655974480000|2022-06-23 08:54:40|2458.3|2454.3|2458.8|2454.8|2458.8|2454.8|2458.3|2454.3|0
1655974500000|2022-06-23 08:55:00|2459.3|2455.3|2458.8|2454.8|2459.3|2455.3|2458.8|2454.8|4
1655974510000|2022-06-23 08:55:10|2456.8|2452.8|2456.4|2452.4|2456.8|2452.8|2456.4|2452.4|1
1655974520000|2022-06-23 08:55:20|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|1
1655974530000|2022-06-23 08:55:30|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|2457.4|2453.4|1
1655974540000|2022-06-23 08:55:40|2457.8|2453.8|2457.8|2453.8|2458.3|2454.3|2457.8|2453.8|0
1655974570000|2022-06-23 08:56:10|2458.3|2454.3|2457.8|2453.8|2458.3|2454.3|2457.8|2453.8|2
1655974580000|2022-06-23 08:56:20|2458.3|2454.3|2457.8|2453.8|2458.3|2454.3|2457.8|2453.8|0
1655974610000|2022-06-23 08:56:50|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|5
1655974620000|2022-06-23 08:57:00|2457.3|2453.3|2456.8|2452.8|2457.3|2453.3|2456.8|2452.8|1
1655974670000|2022-06-23 08:57:50|||||||||1
1655974680000|2022-06-23 08:58:00|||||||||3
1655974700000|2022-06-23 08:58:20|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|2456.3|2452.3|10
1655974760000|2022-06-23 08:59:20|||||||||2
1655974790000|2022-06-23 08:59:50|2455.8|2451.8|2456.3|2452.3|2456.3|2452.3|2455.8|2451.8|0
1655974800000|2022-06-23 09:00:00|2456.8|2452.8|2456.8|2452.8|2457.3|2453.3|2456.8|2452.8|0
1655974810000|2022-06-23 09:00:10|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|2456.4|2452.4|5
1655974830000|2022-06-23 09:00:30|2456.8|2452.8|2457.3|2453.3|2457.3|2453.3|2456.8|2452.8|1
1655974840000|2022-06-23 09:00:40|2456.9|2452.9|2456.8|2452.8|2456.9|2452.9|2456.8|2452.8|0
1655974850000|2022-06-23 09:00:50|2457.3|2453.3|2458.3|2454.3|2458.3|2454.3|2457.3|2453.3|3
1655974870000|2022-06-23 09:01:10|2457.8|2453.8|2458.3|2454.3|2458.3|2454.3|2457.8|2453.8|0
1655974880000|2022-06-23 09:01:20|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|0
1655974920000|2022-06-23 09:02:00|2458.3|2454.3|2459.3|2455.3|2459.3|2455.3|2457.8|2453.8|6
1655974950000|2022-06-23 09:02:30|2459.7|2455.7|2459.8|2455.8|2459.8|2455.8|2459.7|2455.7|2
1655974960000|2022-06-23 09:02:40|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|5
1655974970000|2022-06-23 09:02:50|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1655974980000|2022-06-23 09:03:00|2459.3|2455.3|2459.7|2455.7|2459.7|2455.7|2459.3|2455.3|119
1655974990000|2022-06-23 09:03:10|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|1
1655975000000|2022-06-23 09:03:20|||||||||1
1655975030000|2022-06-23 09:03:50|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2
1655975040000|2022-06-23 09:04:00|2462.6|2458.6|2462.7|2458.7|2462.7|2458.7|2462.6|2458.6|3
1655975060000|2022-06-23 09:04:20|2462.6|2458.6|2462.2|2458.2|2462.6|2458.6|2462.2|2458.2|6
1655975070000|2022-06-23 09:04:30|||||||||6
1655975100000|2022-06-23 09:05:00|2461.8|2457.8|2462.2|2458.2|2462.6|2458.6|2461.7|2457.7|5
1655975120000|2022-06-23 09:05:20|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|1
1655975140000|2022-06-23 09:05:40|2462.6|2458.6|2461.7|2457.7|2462.6|2458.6|2461.7|2457.7|2
1655975150000|2022-06-23 09:05:50|2460.7|2456.7|2461.2|2457.2|2461.2|2457.2|2460.7|2456.7|2
1655975160000|2022-06-23 09:06:00|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1655975170000|2022-06-23 09:06:10|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2458.7|2454.7|3
1655975180000|2022-06-23 09:06:20|2458.7|2454.7|2459.2|2455.2|2459.2|2455.2|2458.3|2454.3|8
1655975190000|2022-06-23 09:06:30|2458.8|2454.8|2459.2|2455.2|2459.2|2455.2|2458.7|2454.7|1
1655975220000|2022-06-23 09:07:00|2459.7|2455.7|2460.7|2456.7|2460.7|2456.7|2459.7|2455.7|1
1655975230000|2022-06-23 09:07:10|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2
1655975270000|2022-06-23 09:07:50|||||||||30
1655975280000|2022-06-23 09:08:00|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|0
1655975310000|2022-06-23 09:08:30|||||||||5
1655975320000|2022-06-23 09:08:40|2459.8|2455.8|2460.7|2456.7|2460.7|2456.7|2459.7|2455.7|0
1655975330000|2022-06-23 09:08:50|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2
1655975340000|2022-06-23 09:09:00|2460.7|2456.7|2460.7|2456.7|2461.2|2457.2|2460.7|2456.7|1
1655975350000|2022-06-23 09:09:10|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1655975360000|2022-06-23 09:09:20|2461.6|2457.6|2461.7|2457.7|2461.7|2457.7|2461.6|2457.6|0
1655975390000|2022-06-23 09:09:50|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2460.2|2456.2|12
1655975400000|2022-06-23 09:10:00|2461.7|2457.7|2462.2|2458.2|2462.2|2458.2|2461.7|2457.7|0
1655975410000|2022-06-23 09:10:10|2461.7|2457.7|2462.2|2458.2|2462.2|2458.2|2461.7|2457.7|1
1655975420000|2022-06-23 09:10:20|2461.7|2457.7|2461.7|2457.7|2462.7|2458.7|2461.7|2457.7|2
1655975430000|2022-06-23 09:10:30|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|2462.2|2458.2|11
1655975440000|2022-06-23 09:10:40|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1655975450000|2022-06-23 09:10:50|||||||||12
1655975480000|2022-06-23 09:11:20|2463.6|2459.6|2464.1|2460.1|2464.1|2460.1|2463.2|2459.2|7
1655975490000|2022-06-23 09:11:30|2464.2|2460.2|2464.2|2460.2|2464.7|2460.7|2463.7|2459.7|0
1655975510000|2022-06-23 09:11:50|2464.6|2460.6|2464.2|2460.2|2464.7|2460.7|2464.2|2460.2|0
1655975530000|2022-06-23 09:12:10|2464.6|2460.6|2464.7|2460.7|2464.7|2460.7|2464.6|2460.6|0
1655975550000|2022-06-23 09:12:30|2465.2|2461.2|2465.7|2461.7|2465.7|2461.7|2465.2|2461.2|3
1655975560000|2022-06-23 09:12:40|2466.2|2462.2|2465.2|2461.2|2466.2|2462.2|2465.2|2461.2|18
1655975730000|2022-06-23 09:15:30|2464.7|2460.7|2464.2|2460.2|2464.7|2460.7|2464.2|2460.2|6
1655975750000|2022-06-23 09:15:50|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|8
1655975780000|2022-06-23 09:16:20|2466.2|2462.2|2466.6|2462.6|2466.6|2462.6|2466.2|2462.2|2
1655975790000|2022-06-23 09:16:30|2466.7|2462.7|2470.2|2466.2|2470.2|2466.2|2466.2|2462.2|23
1655975800000|2022-06-23 09:16:40|2469.7|2465.7|2469.2|2465.2|2469.7|2465.7|2469.2|2465.2|3
1655975830000|2022-06-23 09:17:10|||||||||6
1655975840000|2022-06-23 09:17:20|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2469.7|2465.7|10
1655975860000|2022-06-23 09:17:40|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1655975870000|2022-06-23 09:17:50|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|5
1655975880000|2022-06-23 09:18:00|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1655975890000|2022-06-23 09:18:10|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|3
1655975900000|2022-06-23 09:18:20|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|1
1655975910000|2022-06-23 09:18:30|2470.2|2466.2|2468.3|2464.3|2470.2|2466.2|2468.3|2464.3|16
1655975920000|2022-06-23 09:18:40|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2467.7|2463.7|6
1655975980000|2022-06-23 09:19:40|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|0
1655975990000|2022-06-23 09:19:50|2468.1|2464.1|2467.7|2463.7|2468.2|2464.2|2467.7|2463.7|0
1655976000000|2022-06-23 09:20:00|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|0
1655976050000|2022-06-23 09:20:50|2468.6|2464.6|2467.7|2463.7|2468.6|2464.6|2467.7|2463.7|6
1655976060000|2022-06-23 09:21:00|2468.1|2464.1|2468.2|2464.2|2468.2|2464.2|2468.1|2464.1|0
1655976090000|2022-06-23 09:21:30|2467.7|2463.7|2468.2|2464.2|2468.2|2464.2|2467.7|2463.7|1
1655976100000|2022-06-23 09:21:40|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|0
1655976110000|2022-06-23 09:21:50|2469.1|2465.1|2468.7|2464.7|2469.2|2465.2|2468.7|2464.7|3
1655976150000|2022-06-23 09:22:30|2468.1|2464.1|2468.7|2464.7|2468.7|2464.7|2468.1|2464.1|1
1655976170000|2022-06-23 09:22:50|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|1
1655976180000|2022-06-23 09:23:00|2467.7|2463.7|2468.7|2464.7|2468.7|2464.7|2467.7|2463.7|10
1655976210000|2022-06-23 09:23:30|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|8
1655976220000|2022-06-23 09:23:40|2467.6|2463.6|2466.7|2462.7|2467.6|2463.6|2466.7|2462.7|1
1655976240000|2022-06-23 09:24:00|2467.6|2463.6|2467.7|2463.7|2468.2|2464.2|2467.6|2463.6|4
1655976260000|2022-06-23 09:24:20|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2
1655976270000|2022-06-23 09:24:30|||||||||5
1655976280000|2022-06-23 09:24:40|||||||||9
1655976300000|2022-06-23 09:25:00|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|6
1655976310000|2022-06-23 09:25:10|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1655976320000|2022-06-23 09:25:20|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|1
1655976340000|2022-06-23 09:25:40|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1655976360000|2022-06-23 09:26:00|||||||||1
1655976390000|2022-06-23 09:26:30|||||||||3
1655976400000|2022-06-23 09:26:40|2466.3|2462.3|2464.8|2460.8|2466.3|2462.3|2464.8|2460.8|12
1655976410000|2022-06-23 09:26:50|||||||||1
1655976420000|2022-06-23 09:27:00|2466.3|2462.3|2465.7|2461.7|2466.3|2462.3|2465.7|2461.7|12
1655976440000|2022-06-23 09:27:20|2466.2|2462.2|2465.7|2461.7|2466.2|2462.2|2465.7|2461.7|3
1655976450000|2022-06-23 09:27:30|2464.7|2460.7|2465.2|2461.2|2465.2|2461.2|2464.7|2460.7|2
1655976470000|2022-06-23 09:27:50|2464.7|2460.7|2465.2|2461.2|2465.2|2461.2|2464.7|2460.7|76
1655976480000|2022-06-23 09:28:00|2465.7|2461.7|2465.2|2461.2|2465.7|2461.7|2465.2|2461.2|2
1655976510000|2022-06-23 09:28:30|||||||||2
1655976540000|2022-06-23 09:29:00|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1655976600000|2022-06-23 09:30:00|||||||||1
1655976620000|2022-06-23 09:30:20|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|4
1655976630000|2022-06-23 09:30:30|2463.7|2459.7|2464.3|2460.3|2464.3|2460.3|2463.7|2459.7|1
1655976640000|2022-06-23 09:30:40|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1655976660000|2022-06-23 09:31:00|2464.3|2460.3|2464.7|2460.7|2464.7|2460.7|2463.7|2459.7|6
1655976670000|2022-06-23 09:31:10|2464.2|2460.2|2464.2|2460.2|2464.7|2460.7|2464.2|2460.2|2
1655976690000|2022-06-23 09:31:30|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1655976700000|2022-06-23 09:31:40|2464.2|2460.2|2466.2|2462.2|2466.2|2462.2|2464.2|2460.2|7
1655976710000|2022-06-23 09:31:50|2465.7|2461.7|2465.7|2461.7|2466.2|2462.2|2465.7|2461.7|2
1655976720000|2022-06-23 09:32:00|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|5
1655976730000|2022-06-23 09:32:10|2466.7|2462.7|2466.2|2462.2|2466.7|2462.7|2466.2|2462.2|2
1655976770000|2022-06-23 09:32:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|1
1655976780000|2022-06-23 09:33:00|2467.2|2463.2|2466.7|2462.7|2467.2|2463.2|2466.6|2462.6|32
1655976790000|2022-06-23 09:33:10|2466.2|2462.2|2466.3|2462.3|2466.3|2462.3|2465.8|2461.8|2
1655976810000|2022-06-23 09:33:30|2466.2|2462.2|2466.3|2462.3|2466.3|2462.3|2466.2|2462.2|6
1655976840000|2022-06-23 09:34:00|2466.7|2462.7|2466.8|2462.8|2466.8|2462.8|2466.7|2462.7|6
1655976850000|2022-06-23 09:34:10|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|33
1655976890000|2022-06-23 09:34:50|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|5
1655976900000|2022-06-23 09:35:00|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|0
1655976910000|2022-06-23 09:35:10|2467.2|2463.2|2467.1|2463.1|2467.2|2463.2|2466.7|2462.7|0
1655976920000|2022-06-23 09:35:20|2466.7|2462.7|2467.2|2463.2|2467.2|2463.2|2466.7|2462.7|0
1655976930000|2022-06-23 09:35:30|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|1
1655976960000|2022-06-23 09:36:00|||||||||6
1655976990000|2022-06-23 09:36:30|2466.8|2462.8|2467.2|2463.2|2467.7|2463.7|2466.8|2462.8|8
1655977000000|2022-06-23 09:36:40|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1655977010000|2022-06-23 09:36:50|2466.8|2462.8|2467.2|2463.2|2467.7|2463.7|2466.8|2462.8|6
1655977020000|2022-06-23 09:37:00|2467.7|2463.7|2467.3|2463.3|2467.7|2463.7|2467.3|2463.3|8
1655977030000|2022-06-23 09:37:10|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|1
1655977040000|2022-06-23 09:37:20|||||||||1
1655977060000|2022-06-23 09:37:40|2468.3|2464.3|2467.7|2463.7|2468.3|2464.3|2467.7|2463.7|12
1655977070000|2022-06-23 09:37:50|||||||||2
1655977080000|2022-06-23 09:38:00|||||||||4
1655977090000|2022-06-23 09:38:10|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2
1655977100000|2022-06-23 09:38:20|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|0
1655977130000|2022-06-23 09:38:50|||||||||2
1655977190000|2022-06-23 09:39:50|2467.6|2463.6|2467.2|2463.2|2467.6|2463.6|2467.2|2463.2|1
1655977240000|2022-06-23 09:40:40|2467.6|2463.6|2467.7|2463.7|2467.7|2463.7|2467.6|2463.6|0
1655977260000|2022-06-23 09:41:00|||||||||1
1655977270000|2022-06-23 09:41:10|||||||||1
1655977280000|2022-06-23 09:41:20|2467.8|2463.8|2468.3|2464.3|2468.3|2464.3|2467.8|2463.8|1
1655977290000|2022-06-23 09:41:30|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|0
1655977300000|2022-06-23 09:41:40|2468.6|2464.6|2468.7|2464.7|2468.7|2464.7|2468.6|2464.6|0
1655977350000|2022-06-23 09:42:30|||||||||1
1655977370000|2022-06-23 09:42:50|||||||||1
1655977430000|2022-06-23 09:43:50|2468.6|2464.6|2466.7|2462.7|2468.6|2464.6|2466.7|2462.7|42
1655977490000|2022-06-23 09:44:50|||||||||1
1655977500000|2022-06-23 09:45:00|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|1
1655977510000|2022-06-23 09:45:10|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1655977520000|2022-06-23 09:45:20|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|0
1655977540000|2022-06-23 09:45:40|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1655977550000|2022-06-23 09:45:50|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|0
1655977560000|2022-06-23 09:46:00|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|24
1655977570000|2022-06-23 09:46:10|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|0
1655977590000|2022-06-23 09:46:30|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1655977680000|2022-06-23 09:48:00|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|8
1655977690000|2022-06-23 09:48:10|2465.2|2461.2|2466.2|2462.2|2466.2|2462.2|2465.2|2461.2|1
1655977730000|2022-06-23 09:48:50|2466.7|2462.7|2467.2|2463.2|2467.2|2463.2|2466.7|2462.7|1
1655977760000|2022-06-23 09:49:20|2467.1|2463.1|2466.2|2462.2|2467.1|2463.1|2466.2|2462.2|2
1655977780000|2022-06-23 09:49:40|2465.7|2461.7|2466.2|2462.2|2466.2|2462.2|2465.7|2461.7|0
1655977790000|2022-06-23 09:49:50|2465.7|2461.7|2466.2|2462.2|2466.2|2462.2|2465.7|2461.7|0
1655977800000|2022-06-23 09:50:00|2466.3|2462.3|2466.7|2462.7|2466.7|2462.7|2466.3|2462.3|2
1655977820000|2022-06-23 09:50:20|2466.6|2462.6|2465.7|2461.7|2466.6|2462.6|2465.7|2461.7|1
1655977830000|2022-06-23 09:50:30|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1655977850000|2022-06-23 09:50:50|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1655977920000|2022-06-23 09:52:00|2465.8|2461.8|2465.7|2461.7|2465.8|2461.8|2465.7|2461.7|1
1655977930000|2022-06-23 09:52:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1655977940000|2022-06-23 09:52:20|2466.7|2462.7|2467.2|2463.2|2467.2|2463.2|2466.7|2462.7|2
1655977950000|2022-06-23 09:52:30|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|10
1655977960000|2022-06-23 09:52:40|2466.1|2462.1|2466.2|2462.2|2466.2|2462.2|2466.1|2462.1|0
1655977970000|2022-06-23 09:52:50|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|9
1655977980000|2022-06-23 09:53:00|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|4
1655977990000|2022-06-23 09:53:10|2465.7|2461.7|2466.2|2462.2|2466.2|2462.2|2465.7|2461.7|2
1655978020000|2022-06-23 09:53:40|2466.7|2462.7|2466.7|2462.7|2467.2|2463.2|2466.7|2462.7|1
1655978030000|2022-06-23 09:53:50|||||||||1
1655978040000|2022-06-23 09:54:00|||||||||4
1655978080000|2022-06-23 09:54:40|2467.2|2463.2|2467.7|2463.7|2467.7|2463.7|2467.2|2463.2|4
1655978090000|2022-06-23 09:54:50|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|1
1655978110000|2022-06-23 09:55:10|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|0
1655978120000|2022-06-23 09:55:20|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2
1655978150000|2022-06-23 09:55:50|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2
1655978170000|2022-06-23 09:56:10|||||||||1
1655978180000|2022-06-23 09:56:20|||||||||1
1655978190000|2022-06-23 09:56:30|||||||||1
1655978200000|2022-06-23 09:56:40|||||||||2
1655978210000|2022-06-23 09:56:50|||||||||1
1655978240000|2022-06-23 09:57:20|2465.8|2461.8|2465.7|2461.7|2465.8|2461.8|2465.7|2461.7|0
1655978270000|2022-06-23 09:57:50|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|1
1655978280000|2022-06-23 09:58:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|1
1655978320000|2022-06-23 09:58:40|||||||||1
1655978330000|2022-06-23 09:58:50|||||||||1
1655978360000|2022-06-23 09:59:20|2465.6|2461.6|2465.2|2461.2|2465.6|2461.6|2465.2|2461.2|1
1655978400000|2022-06-23 10:00:00|2464.7|2460.7|2465.7|2461.7|2465.7|2461.7|2464.7|2460.7|4
1655978460000|2022-06-23 10:01:00|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|3
1655978470000|2022-06-23 10:01:10|2467.2|2463.2|2466.7|2462.7|2467.2|2463.2|2466.7|2462.7|3
1655978490000|2022-06-23 10:01:30|2466.6|2462.6|2466.6|2462.6|2466.6|2462.6|2466.2|2462.2|2
1655978500000|2022-06-23 10:01:40|2466.7|2462.7|2467.2|2463.2|2467.2|2463.2|2466.7|2462.7|0
1655978530000|2022-06-23 10:02:10|||||||||1
1655978540000|2022-06-23 10:02:20|2467.7|2463.7|2468.2|2464.2|2468.6|2464.6|2467.7|2463.7|12
1655978560000|2022-06-23 10:02:40|2468.7|2464.7|2471.7|2467.7|2471.7|2467.7|2468.7|2464.7|18
1655978570000|2022-06-23 10:02:50|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|1
1655978580000|2022-06-23 10:03:00|2471.7|2467.7|2472.2|2468.2|2472.2|2468.2|2471.2|2467.2|5
1655978590000|2022-06-23 10:03:10|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|4
1655978610000|2022-06-23 10:03:30|||||||||4
1655978650000|2022-06-23 10:04:10|||||||||3
1655978660000|2022-06-23 10:04:20|||||||||1
1655978670000|2022-06-23 10:04:30|||||||||1
1655978700000|2022-06-23 10:05:00|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2
1655978730000|2022-06-23 10:05:30|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1655978740000|2022-06-23 10:05:40|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|1
1655978750000|2022-06-23 10:05:50|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|3
1655978770000|2022-06-23 10:06:10|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|1
1655978830000|2022-06-23 10:07:10|||||||||1
1655978840000|2022-06-23 10:07:20|2471.7|2467.7|2472.2|2468.2|2472.2|2468.2|2471.7|2467.7|1
1655978850000|2022-06-23 10:07:30|||||||||10
1655978860000|2022-06-23 10:07:40|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1655978900000|2022-06-23 10:08:20|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|1
1655978910000|2022-06-23 10:08:30|||||||||2
1655978940000|2022-06-23 10:09:00|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2
1655978950000|2022-06-23 10:09:10|2472.2|2468.2|2472.2|2468.2|2472.2|2468.2|2471.7|2467.7|19
1655978990000|2022-06-23 10:09:50|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|74
1655979000000|2022-06-23 10:10:00|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|3
1655979010000|2022-06-23 10:10:10|||||||||1
1655979020000|2022-06-23 10:10:20|||||||||5
1655979030000|2022-06-23 10:10:30|2470.6|2466.6|2470.2|2466.2|2470.6|2466.6|2470.2|2466.2|1
1655979040000|2022-06-23 10:10:40|||||||||2
1655979070000|2022-06-23 10:11:10|2471.2|2467.2|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|0
1655979080000|2022-06-23 10:11:20|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.2|2465.2|8
1655979100000|2022-06-23 10:11:40|2469.8|2465.8|2470.2|2466.2|2470.2|2466.2|2469.8|2465.8|4
1655979130000|2022-06-23 10:12:10|2470.6|2466.6|2471.2|2467.2|2471.2|2467.2|2470.6|2466.6|0
1655979150000|2022-06-23 10:12:30|2470.7|2466.7|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|1
1655979270000|2022-06-23 10:14:30|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|3
1655979300000|2022-06-23 10:15:00|2469.7|2465.7|2470.2|2466.2|2470.2|2466.2|2469.7|2465.7|3
1655979320000|2022-06-23 10:15:20|2470.6|2466.6|2470.7|2466.7|2470.7|2466.7|2470.6|2466.6|0
1655979330000|2022-06-23 10:15:30|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2470.7|2466.7|3
1655979340000|2022-06-23 10:15:40|2470.7|2466.7|2471.2|2467.2|2471.2|2467.2|2470.7|2466.7|0
1655979350000|2022-06-23 10:15:50|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|0
1655979360000|2022-06-23 10:16:00|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|1
1655979380000|2022-06-23 10:16:20|2471.6|2467.6|2471.7|2467.7|2471.7|2467.7|2471.6|2467.6|0
1655979450000|2022-06-23 10:17:30|2470.7|2466.7|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|11
1655979460000|2022-06-23 10:17:40|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|0
1655979470000|2022-06-23 10:17:50|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|0
1655979480000|2022-06-23 10:18:00|2471.2|2467.2|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|0
1655979510000|2022-06-23 10:18:30|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|2471.2|2467.2|1
1655979570000|2022-06-23 10:19:30|2470.7|2466.7|2471.2|2467.2|2471.2|2467.2|2470.7|2466.7|2
1655979630000|2022-06-23 10:20:30|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|0
1655979660000|2022-06-23 10:21:00|2471.2|2467.2|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|1
1655979670000|2022-06-23 10:21:10|2471.2|2467.2|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|0
1655979710000|2022-06-23 10:21:50|2470.6|2466.6|2469.7|2465.7|2470.6|2466.6|2469.7|2465.7|5
1655979720000|2022-06-23 10:22:00|2470.2|2466.2|2470.7|2466.7|2470.7|2466.7|2470.2|2466.2|2
1655979730000|2022-06-23 10:22:10|||||||||1
1655979760000|2022-06-23 10:22:40|2471.1|2467.1|2471.2|2467.2|2471.2|2467.2|2471.1|2467.1|0
1655979770000|2022-06-23 10:22:50|||||||||2
1655979780000|2022-06-23 10:23:00|2470.7|2466.7|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|0
1655979830000|2022-06-23 10:23:50|||||||||4
1655979840000|2022-06-23 10:24:00|2470.6|2466.6|2470.2|2466.2|2470.6|2466.6|2470.2|2466.2|1
1655979850000|2022-06-23 10:24:10|||||||||1
1655979860000|2022-06-23 10:24:20|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1655979890000|2022-06-23 10:24:50|2470.6|2466.6|2470.7|2466.7|2471.2|2467.2|2470.6|2466.6|2
1655979900000|2022-06-23 10:25:00|||||||||1
1655979910000|2022-06-23 10:25:10|2471.2|2467.2|2471.7|2467.7|2471.7|2467.7|2471.2|2467.2|2
1655979980000|2022-06-23 10:26:20|||||||||12
1655980020000|2022-06-23 10:27:00|||||||||1
1655980130000|2022-06-23 10:28:50|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|10
1655980140000|2022-06-23 10:29:00|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|5
1655980150000|2022-06-23 10:29:10|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|1
1655980170000|2022-06-23 10:29:30|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|1
1655980190000|2022-06-23 10:29:50|||||||||2
1655980200000|2022-06-23 10:30:00|||||||||1
1655980230000|2022-06-23 10:30:30|2467.7|2463.7|2467.8|2463.8|2467.8|2463.8|2467.7|2463.7|2
1655980240000|2022-06-23 10:30:40|2467.7|2463.7|2466.7|2462.7|2467.7|2463.7|2466.7|2462.7|1
1655980250000|2022-06-23 10:30:50|||||||||2
1655980260000|2022-06-23 10:31:00|2466.2|2462.2|2465.7|2461.7|2466.7|2462.7|2465.7|2461.7|6
1655980300000|2022-06-23 10:31:40|||||||||3
1655980310000|2022-06-23 10:31:50|2464.7|2460.7|2465.2|2461.2|2465.7|2461.7|2464.7|2460.7|2
1655980320000|2022-06-23 10:32:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1655980350000|2022-06-23 10:32:30|2466.7|2462.7|2468.7|2464.7|2468.7|2464.7|2466.7|2462.7|18
1655980360000|2022-06-23 10:32:40|2468.8|2464.8|2469.2|2465.2|2469.2|2465.2|2468.8|2464.8|1
1655980410000|2022-06-23 10:33:30|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|0
1655980420000|2022-06-23 10:33:40|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|0
1655980440000|2022-06-23 10:34:00|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2
1655980490000|2022-06-23 10:34:50|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1655980530000|2022-06-23 10:35:30|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1655980540000|2022-06-23 10:35:40|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1655980590000|2022-06-23 10:36:30|||||||||1
1655980680000|2022-06-23 10:38:00|||||||||1
1655980700000|2022-06-23 10:38:20|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|1
1655980710000|2022-06-23 10:38:30|||||||||1
1655980720000|2022-06-23 10:38:40|||||||||1
1655980750000|2022-06-23 10:39:10|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|1
1655980760000|2022-06-23 10:39:20|2467.2|2463.2|2466.7|2462.7|2467.2|2463.2|2466.7|2462.7|2
1655980770000|2022-06-23 10:39:30|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|0
1655980780000|2022-06-23 10:39:40|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|2467.7|2463.7|4
1655980820000|2022-06-23 10:40:20|2467.8|2463.8|2468.7|2464.7|2468.7|2464.7|2467.8|2463.8|1
1655980840000|2022-06-23 10:40:40|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2469.2|2465.2|2
1655980910000|2022-06-23 10:41:50|2468.7|2464.7|2468.8|2464.8|2469.2|2465.2|2468.7|2464.7|1
1655980920000|2022-06-23 10:42:00|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|2468.7|2464.7|0
1655980950000|2022-06-23 10:42:30|||||||||2
1655980990000|2022-06-23 10:43:10|||||||||7
1655981000000|2022-06-23 10:43:20|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|7
1655981020000|2022-06-23 10:43:40|2466.6|2462.6|2465.8|2461.8|2466.6|2462.6|2465.8|2461.8|1
1655981040000|2022-06-23 10:44:00|2465.7|2461.7|2465.3|2461.3|2465.7|2461.7|2465.3|2461.3|0
1655981050000|2022-06-23 10:44:10|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1655981070000|2022-06-23 10:44:30|2465.9|2461.9|2466.3|2462.3|2466.3|2462.3|2465.9|2461.9|4
1655981080000|2022-06-23 10:44:40|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|0
1655981100000|2022-06-23 10:45:00|2466.3|2462.3|2466.7|2462.7|2466.7|2462.7|2466.3|2462.3|0
1655981140000|2022-06-23 10:45:40|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|0
1655981200000|2022-06-23 10:46:40|2465.3|2461.3|2464.8|2460.8|2465.3|2461.3|2464.8|2460.8|2
1655981210000|2022-06-23 10:46:50|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|0
1655981220000|2022-06-23 10:47:00|2463.8|2459.8|2464.3|2460.3|2464.3|2460.3|2463.8|2459.8|3
1655981230000|2022-06-23 10:47:10|2463.8|2459.8|2464.3|2460.3|2464.3|2460.3|2463.8|2459.8|1
1655981260000|2022-06-23 10:47:40|2463.9|2459.9|2463.8|2459.8|2463.9|2459.9|2463.8|2459.8|1
1655981280000|2022-06-23 10:48:00|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2
1655981290000|2022-06-23 10:48:10|||||||||46
1655981300000|2022-06-23 10:48:20|||||||||1
1655981310000|2022-06-23 10:48:30|||||||||52
1655981440000|2022-06-23 10:50:40|||||||||1
1655981460000|2022-06-23 10:51:00|2465.3|2461.3|2465.8|2461.8|2465.8|2461.8|2465.3|2461.3|3
1655981550000|2022-06-23 10:52:30|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|9
1655981580000|2022-06-23 10:53:00|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|2465.6|2461.6|6
1655981590000|2022-06-23 10:53:10|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1655981710000|2022-06-23 10:55:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|4
1655981730000|2022-06-23 10:55:30|2466.7|2462.7|2467.2|2463.2|2467.2|2463.2|2466.7|2462.7|1
1655981770000|2022-06-23 10:56:10|||||||||8
1655981800000|2022-06-23 10:56:40|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|0
1655981820000|2022-06-23 10:57:00|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|2467.2|2463.2|0
1655981840000|2022-06-23 10:57:20|2467.3|2463.3|2467.3|2463.3|2467.3|2463.3|2466.8|2462.8|6
1655981850000|2022-06-23 10:57:30|||||||||1
1655981890000|2022-06-23 10:58:10|||||||||1
1655981930000|2022-06-23 10:58:50|2467.1|2463.1|2465.8|2461.8|2467.1|2463.1|2465.8|2461.8|15
1655981940000|2022-06-23 10:59:00|2466.3|2462.3|2465.8|2461.8|2466.3|2462.3|2465.8|2461.8|0
1655981980000|2022-06-23 10:59:40|2465.3|2461.3|2464.8|2460.8|2465.3|2461.3|2464.8|2460.8|2
1655982000000|2022-06-23 11:00:00|2465.3|2461.3|2465.8|2461.8|2465.8|2461.8|2465.3|2461.3|5
1655982030000|2022-06-23 11:00:30|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|0
1655982060000|2022-06-23 11:01:00|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|0
1655982160000|2022-06-23 11:02:40|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|5
1655982200000|2022-06-23 11:03:20|||||||||1
1655982280000|2022-06-23 11:04:40|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2
1655982300000|2022-06-23 11:05:00|||||||||1
1655982360000|2022-06-23 11:06:00|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1655982370000|2022-06-23 11:06:10|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1655982390000|2022-06-23 11:06:30|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1655982430000|2022-06-23 11:07:10|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|1
1655982470000|2022-06-23 11:07:50|2466.2|2462.2|2465.8|2461.8|2466.7|2462.7|2465.8|2461.8|8
1655982480000|2022-06-23 11:08:00|2466.2|2462.2|2465.8|2461.8|2466.2|2462.2|2465.8|2461.8|3
1655982490000|2022-06-23 11:08:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2
1655982520000|2022-06-23 11:08:40|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1655982530000|2022-06-23 11:08:50|2466.2|2462.2|2466.2|2462.2|2466.7|2462.7|2465.8|2461.8|6
1655982540000|2022-06-23 11:09:00|2465.8|2461.8|2466.2|2462.2|2466.2|2462.2|2465.8|2461.8|2
1655982550000|2022-06-23 11:09:10|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1655982600000|2022-06-23 11:10:00|2466.2|2462.2|2466.7|2462.7|2466.7|2462.7|2465.8|2461.8|3
1655982660000|2022-06-23 11:11:00|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2465.8|2461.8|2
1655982670000|2022-06-23 11:11:10|2465.8|2461.8|2466.2|2462.2|2466.2|2462.2|2465.8|2461.8|0
1655982700000|2022-06-23 11:11:40|||||||||5
1655982710000|2022-06-23 11:11:50|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1655982720000|2022-06-23 11:12:00|||||||||1
1655982730000|2022-06-23 11:12:10|2466.3|2462.3|2466.7|2462.7|2466.7|2462.7|2466.2|2462.2|1
1655982780000|2022-06-23 11:13:00|||||||||1
1655982790000|2022-06-23 11:13:10|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|2466.2|2462.2|1
1655982810000|2022-06-23 11:13:30|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2
1655982820000|2022-06-23 11:13:40|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1655982840000|2022-06-23 11:14:00|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1655982850000|2022-06-23 11:14:10|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|3
1655982880000|2022-06-23 11:14:40|||||||||2
1655982900000|2022-06-23 11:15:00|||||||||1
1655982950000|2022-06-23 11:15:50|2467.6|2463.6|2467.8|2463.8|2467.8|2463.8|2467.6|2463.6|5
1655982960000|2022-06-23 11:16:00|||||||||1
1655982990000|2022-06-23 11:16:30|2467.7|2463.7|2465.8|2461.8|2467.7|2463.7|2465.8|2461.8|3
1655983010000|2022-06-23 11:16:50|||||||||1
1655983020000|2022-06-23 11:17:00|||||||||2
1655983030000|2022-06-23 11:17:10|||||||||2
1655983040000|2022-06-23 11:17:20|||||||||8
1655983110000|2022-06-23 11:18:30|||||||||1
1655983150000|2022-06-23 11:19:10|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|0
1655983180000|2022-06-23 11:19:40|||||||||2
1655983200000|2022-06-23 11:20:00|||||||||1
1655983260000|2022-06-23 11:21:00|2463.9|2459.9|2462.8|2458.8|2463.9|2459.9|2462.8|2458.8|18
1655983270000|2022-06-23 11:21:10|2462.7|2458.7|2462.8|2458.8|2462.8|2458.8|2462.7|2458.7|1
1655983310000|2022-06-23 11:21:50|2462.9|2458.9|2463.8|2459.8|2463.8|2459.8|2462.9|2458.9|2
1655983320000|2022-06-23 11:22:00|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|1
1655983330000|2022-06-23 11:22:10|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.7|2459.7|1
1655983410000|2022-06-23 11:23:30|||||||||2
1655983430000|2022-06-23 11:23:50|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|1
1655983440000|2022-06-23 11:24:00|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|3
1655983450000|2022-06-23 11:24:10|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|1
1655983470000|2022-06-23 11:24:30|2463.2|2459.2|2463.7|2459.7|2463.7|2459.7|2463.2|2459.2|0
1655983480000|2022-06-23 11:24:40|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1655983500000|2022-06-23 11:25:00|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1655983560000|2022-06-23 11:26:00|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.3|2459.3|1
1655983570000|2022-06-23 11:26:10|2462.8|2458.8|2462.8|2458.8|2463.2|2459.2|2462.8|2458.8|1
1655983600000|2022-06-23 11:26:40|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2
1655983630000|2022-06-23 11:27:10|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1655983640000|2022-06-23 11:27:20|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|1
1655983650000|2022-06-23 11:27:30|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|1
1655983670000|2022-06-23 11:27:50|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|1
1655983710000|2022-06-23 11:28:30|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1655983720000|2022-06-23 11:28:40|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|1
1655983730000|2022-06-23 11:28:50|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|1
1655983740000|2022-06-23 11:29:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1655983770000|2022-06-23 11:29:30|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1655983780000|2022-06-23 11:29:40|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1655983800000|2022-06-23 11:30:00|2463.8|2459.8|2463.3|2459.3|2463.8|2459.8|2463.3|2459.3|0
1655983810000|2022-06-23 11:30:10|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1655983830000|2022-06-23 11:30:30|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1655983870000|2022-06-23 11:31:10|2462.9|2458.9|2463.8|2459.8|2463.8|2459.8|2462.9|2458.9|3
1655983880000|2022-06-23 11:31:20|2463.3|2459.3|2463.2|2459.2|2463.3|2459.3|2463.2|2459.2|3
1655983890000|2022-06-23 11:31:30|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1655983900000|2022-06-23 11:31:40|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1655983920000|2022-06-23 11:32:00|2464.2|2460.2|2464.8|2460.8|2464.8|2460.8|2464.2|2460.2|0
1655983970000|2022-06-23 11:32:50|||||||||6
1655983990000|2022-06-23 11:33:10|||||||||5
1655984040000|2022-06-23 11:34:00|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|5
1655984050000|2022-06-23 11:34:10|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|3
1655984100000|2022-06-23 11:35:00|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|1
1655984110000|2022-06-23 11:35:10|2462.7|2458.7|2462.8|2458.8|2462.8|2458.8|2462.7|2458.7|0
1655984170000|2022-06-23 11:36:10|||||||||1
1655984250000|2022-06-23 11:37:30|||||||||2
1655984280000|2022-06-23 11:38:00|2462.7|2458.7|2462.2|2458.2|2462.7|2458.7|2462.2|2458.2|4
1655984290000|2022-06-23 11:38:10|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1655984300000|2022-06-23 11:38:20|2462.3|2458.3|2462.8|2458.8|2462.8|2458.8|2462.3|2458.3|1
1655984400000|2022-06-23 11:40:00|||||||||1
1655984410000|2022-06-23 11:40:10|2462.3|2458.3|2461.7|2457.7|2462.3|2458.3|2461.7|2457.7|3
1655984430000|2022-06-23 11:40:30|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1655984450000|2022-06-23 11:40:50|2461.7|2457.7|2462.8|2458.8|2462.8|2458.8|2461.7|2457.7|3
1655984460000|2022-06-23 11:41:00|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2462.8|2458.8|0
1655984480000|2022-06-23 11:41:20|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1655984530000|2022-06-23 11:42:10|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|6
1655984540000|2022-06-23 11:42:20|2462.8|2458.8|2463.2|2459.2|2463.2|2459.2|2462.8|2458.8|1
1655984550000|2022-06-23 11:42:30|2463.1|2459.1|2462.2|2458.2|2463.1|2459.1|2462.2|2458.2|1
1655984590000|2022-06-23 11:43:10|2462.3|2458.3|2462.8|2458.8|2462.8|2458.8|2462.3|2458.3|2
1655984610000|2022-06-23 11:43:30|2462.7|2458.7|2462.2|2458.2|2462.7|2458.7|2462.2|2458.2|2
1655984640000|2022-06-23 11:44:00|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1655984660000|2022-06-23 11:44:20|2462.3|2458.3|2462.2|2458.2|2462.3|2458.3|2462.2|2458.2|0
1655984670000|2022-06-23 11:44:30|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1655984690000|2022-06-23 11:44:50|2462.8|2458.8|2463.2|2459.2|2463.2|2459.2|2462.8|2458.8|5
1655984700000|2022-06-23 11:45:00|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1655984720000|2022-06-23 11:45:20|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2
1655984760000|2022-06-23 11:46:00|2463.7|2459.7|2464.2|2460.2|2464.7|2460.7|2463.3|2459.3|2
1655984780000|2022-06-23 11:46:20|2463.7|2459.7|2463.3|2459.3|2463.8|2459.8|2463.3|2459.3|2
1655984800000|2022-06-23 11:46:40|2462.8|2458.8|2463.7|2459.7|2463.7|2459.7|2462.8|2458.8|1
1655984810000|2022-06-23 11:46:50|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1655984840000|2022-06-23 11:47:20|2463.8|2459.8|2464.2|2460.2|2464.2|2460.2|2463.8|2459.8|0
1655984870000|2022-06-23 11:47:50|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|3
1655984880000|2022-06-23 11:48:00|2462.8|2458.8|2461.8|2457.8|2463.2|2459.2|2461.8|2457.8|4
1655984930000|2022-06-23 11:48:50|||||||||2
1655984940000|2022-06-23 11:49:00|2461.7|2457.7|2462.2|2458.2|2462.2|2458.2|2461.7|2457.7|1
1655984950000|2022-06-23 11:49:10|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1655984970000|2022-06-23 11:49:30|2462.8|2458.8|2463.2|2459.2|2463.2|2459.2|2462.8|2458.8|0
1655985000000|2022-06-23 11:50:00|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1655985010000|2022-06-23 11:50:10|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|0
1655985050000|2022-06-23 11:50:50|||||||||2
1655985060000|2022-06-23 11:51:00|||||||||1
1655985080000|2022-06-23 11:51:20|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1655985120000|2022-06-23 11:52:00|2462.3|2458.3|2462.8|2458.8|2462.8|2458.8|2461.8|2457.8|8
1655985130000|2022-06-23 11:52:10|2463.2|2459.2|2462.8|2458.8|2463.2|2459.2|2462.8|2458.8|0
1655985140000|2022-06-23 11:52:20|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|1
1655985150000|2022-06-23 11:52:30|2461.8|2457.8|2462.3|2458.3|2462.3|2458.3|2461.8|2457.8|0
1655985180000|2022-06-23 11:53:00|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1655985190000|2022-06-23 11:53:10|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2
1655985200000|2022-06-23 11:53:20|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1655985240000|2022-06-23 11:54:00|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1655985260000|2022-06-23 11:54:20|2462.7|2458.7|2462.8|2458.8|2463.2|2459.2|2462.7|2458.7|0
1655985310000|2022-06-23 11:55:10|2462.7|2458.7|2461.8|2457.8|2462.7|2458.7|2461.8|2457.8|3
1655985350000|2022-06-23 11:55:50|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|0
1655985360000|2022-06-23 11:56:00|2460.8|2456.8|2461.3|2457.3|2461.3|2457.3|2460.8|2456.8|2
1655985370000|2022-06-23 11:56:10|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1655985380000|2022-06-23 11:56:20|2461.1|2457.1|2460.2|2456.2|2461.1|2457.1|2459.8|2455.8|13
1655985390000|2022-06-23 11:56:30|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2
1655985410000|2022-06-23 11:56:50|2460.8|2456.8|2461.8|2457.8|2461.8|2457.8|2460.8|2456.8|1
1655985420000|2022-06-23 11:57:00|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|5
1655985430000|2022-06-23 11:57:10|2462.3|2458.3|2463.2|2459.2|2463.2|2459.2|2462.3|2458.3|2
1655985440000|2022-06-23 11:57:20|||||||||2
1655985450000|2022-06-23 11:57:30|2462.8|2458.8|2463.2|2459.2|2463.2|2459.2|2462.8|2458.8|1
1655985490000|2022-06-23 11:58:10|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1655985510000|2022-06-23 11:58:30|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|0
1655985520000|2022-06-23 11:58:40|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2
1655985530000|2022-06-23 11:58:50|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|2463.2|2459.2|1
1655985540000|2022-06-23 11:59:00|||||||||1
1655985550000|2022-06-23 11:59:10|2463.7|2459.7|2463.2|2459.2|2463.7|2459.7|2462.7|2458.7|3
1655985560000|2022-06-23 11:59:20|2465.2|2461.2|2464.7|2460.7|2465.2|2461.2|2464.7|2460.7|22
1655985570000|2022-06-23 11:59:30|2464.8|2460.8|2464.7|2460.7|2465.2|2461.2|2464.7|2460.7|3
1655985580000|2022-06-23 11:59:40|2465.2|2461.2|2464.7|2460.7|2465.7|2461.7|2464.7|2460.7|5
1655985590000|2022-06-23 11:59:50|2464.8|2460.8|2464.7|2460.7|2466.2|2462.2|2464.7|2460.7|21
1655985600000|2022-06-23 12:00:00|2465.7|2461.7|2468.7|2464.7|2468.7|2464.7|2465.7|2461.7|95
1655985610000|2022-06-23 12:00:10|2468.8|2464.8|2468.8|2464.8|2469.2|2465.2|2468.7|2464.7|7
1655985620000|2022-06-23 12:00:20|||||||||4
1655985630000|2022-06-23 12:00:30|2468.7|2464.7|2467.8|2463.8|2468.7|2464.7|2467.7|2463.7|9
1655985640000|2022-06-23 12:00:40|2467.7|2463.7|2467.8|2463.8|2467.8|2463.8|2467.2|2463.2|8
1655985650000|2022-06-23 12:00:50|2467.7|2463.7|2465.7|2461.7|2467.7|2463.7|2465.7|2461.7|14
1655985660000|2022-06-23 12:01:00|2465.8|2461.8|2461.8|2457.8|2465.8|2461.8|2461.8|2457.8|19
1655985670000|2022-06-23 12:01:10|2461.2|2457.2|2460.3|2456.3|2461.3|2457.3|2460.3|2456.3|10
1655985680000|2022-06-23 12:01:20|2459.3|2455.3|2457.9|2453.9|2459.3|2455.3|2457.9|2453.9|20
1655985690000|2022-06-23 12:01:30|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2
1655985700000|2022-06-23 12:01:40|2457.9|2453.9|2459.8|2455.8|2459.8|2455.8|2457.9|2453.9|11
1655985710000|2022-06-23 12:01:50|||||||||2
1655985720000|2022-06-23 12:02:00|2458.3|2454.3|2457.8|2453.8|2458.3|2454.3|2457.8|2453.8|3
1655985730000|2022-06-23 12:02:10|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|7
1655985740000|2022-06-23 12:02:20|||||||||1
1655985750000|2022-06-23 12:02:30|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|4
1655985760000|2022-06-23 12:02:40|2458.9|2454.9|2457.8|2453.8|2459.8|2455.8|2457.8|2453.8|15
1655985770000|2022-06-23 12:02:50|2458.3|2454.3|2458.8|2454.8|2458.8|2454.8|2458.3|2454.3|3
1655985780000|2022-06-23 12:03:00|||||||||1
1655985790000|2022-06-23 12:03:10|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|3
1655985810000|2022-06-23 12:03:30|||||||||1
1655985830000|2022-06-23 12:03:50|||||||||1
1655985850000|2022-06-23 12:04:10|||||||||1
1655985870000|2022-06-23 12:04:30|2458.9|2454.9|2460.8|2456.8|2460.8|2456.8|2458.8|2454.8|7
1655985880000|2022-06-23 12:04:40|2461.3|2457.3|2460.8|2456.8|2461.3|2457.3|2460.8|2456.8|8
1655985890000|2022-06-23 12:04:50|||||||||1
1655985900000|2022-06-23 12:05:00|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.3|2455.3|2
1655985930000|2022-06-23 12:05:30|||||||||43
1655985940000|2022-06-23 12:05:40|||||||||1
1655985960000|2022-06-23 12:06:00|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.3|2455.3|1
1655985970000|2022-06-23 12:06:10|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|0
1655985990000|2022-06-23 12:06:30|2459.7|2455.7|2459.8|2455.8|2459.8|2455.8|2459.7|2455.7|2
1655986000000|2022-06-23 12:06:40|2460.8|2456.8|2460.7|2456.7|2460.8|2456.8|2460.3|2456.3|2
1655986020000|2022-06-23 12:07:00|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1655986030000|2022-06-23 12:07:10|||||||||1
1655986050000|2022-06-23 12:07:30|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|4
1655986060000|2022-06-23 12:07:40|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|1
1655986080000|2022-06-23 12:08:00|||||||||1
1655986090000|2022-06-23 12:08:10|2460.8|2456.8|2459.8|2455.8|2460.8|2456.8|2459.8|2455.8|24
1655986100000|2022-06-23 12:08:20|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|17
1655986110000|2022-06-23 12:08:30|||||||||1
1655986180000|2022-06-23 12:09:40|||||||||1
1655986190000|2022-06-23 12:09:50|||||||||2
1655986200000|2022-06-23 12:10:00|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|2460.3|2456.3|1
1655986220000|2022-06-23 12:10:20|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|3
1655986260000|2022-06-23 12:11:00|||||||||6
1655986300000|2022-06-23 12:11:40|||||||||2
1655986310000|2022-06-23 12:11:50|||||||||4
1655986320000|2022-06-23 12:12:00|||||||||3
1655986330000|2022-06-23 12:12:10|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|3
1655986340000|2022-06-23 12:12:20|2460.9|2456.9|2462.8|2458.8|2462.8|2458.8|2460.9|2456.9|9
1655986350000|2022-06-23 12:12:30|2463.8|2459.8|2463.8|2459.8|2464.3|2460.3|2463.8|2459.8|5
1655986360000|2022-06-23 12:12:40|||||||||2
1655986370000|2022-06-23 12:12:50|||||||||6
1655986380000|2022-06-23 12:13:00|2464.3|2460.3|2464.8|2460.8|2464.8|2460.8|2464.3|2460.3|5
1655986390000|2022-06-23 12:13:10|2467.8|2463.8|2467.3|2463.3|2467.8|2463.8|2467.3|2463.3|10
1655986400000|2022-06-23 12:13:20|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|1
1655986430000|2022-06-23 12:13:50|||||||||2
1655986450000|2022-06-23 12:14:10|2466.8|2462.8|2464.8|2460.8|2466.8|2462.8|2464.8|2460.8|29
1655986460000|2022-06-23 12:14:20|||||||||1
1655986470000|2022-06-23 12:14:30|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|12
1655986490000|2022-06-23 12:14:50|||||||||2
1655986510000|2022-06-23 12:15:10|||||||||1
1655986520000|2022-06-23 12:15:20|2462.9|2458.9|2462.8|2458.8|2462.9|2458.9|2462.8|2458.8|14
1655986530000|2022-06-23 12:15:30|||||||||1
1655986560000|2022-06-23 12:16:00|||||||||3
1655986580000|2022-06-23 12:16:20|2462.9|2458.9|2463.8|2459.8|2464.3|2460.3|2462.9|2458.9|12
1655986610000|2022-06-23 12:16:50|2463.9|2459.9|2464.3|2460.3|2464.3|2460.3|2463.9|2459.9|8
1655986640000|2022-06-23 12:17:20|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|1
1655986660000|2022-06-23 12:17:40|||||||||3
1655986680000|2022-06-23 12:18:00|2464.3|2460.3|2463.8|2459.8|2464.3|2460.3|2462.8|2458.8|45
1655986710000|2022-06-23 12:18:30|||||||||2
1655986720000|2022-06-23 12:18:40|||||||||3
1655986730000|2022-06-23 12:18:50|||||||||19
1655986740000|2022-06-23 12:19:00|2463.3|2459.3|2462.8|2458.8|2463.3|2459.3|2462.8|2458.8|1
1655986770000|2022-06-23 12:19:30|||||||||1
1655986800000|2022-06-23 12:20:00|2463.3|2459.3|2464.8|2460.8|2464.8|2460.8|2463.3|2459.3|23
1655986810000|2022-06-23 12:20:10|2464.7|2460.7|2464.8|2460.8|2464.8|2460.8|2464.3|2460.3|2
1655986830000|2022-06-23 12:20:30|||||||||1
1655986860000|2022-06-23 12:21:00|||||||||16
1655986900000|2022-06-23 12:21:40|||||||||1
1655986920000|2022-06-23 12:22:00|||||||||4
1655986930000|2022-06-23 12:22:10|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|2464.7|2460.7|0
1655986950000|2022-06-23 12:22:30|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1655986960000|2022-06-23 12:22:40|||||||||1
1655986970000|2022-06-23 12:22:50|||||||||1
1655986980000|2022-06-23 12:23:00|||||||||1
1655986990000|2022-06-23 12:23:10|||||||||8
1655987000000|2022-06-23 12:23:20|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|3
1655987010000|2022-06-23 12:23:30|2465.9|2461.9|2466.3|2462.3|2466.3|2462.3|2465.9|2461.9|2
1655987020000|2022-06-23 12:23:40|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|0
1655987030000|2022-06-23 12:23:50|2467.7|2463.7|2468.3|2464.3|2468.3|2464.3|2467.7|2463.7|11
1655987040000|2022-06-23 12:24:00|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|32
1655987050000|2022-06-23 12:24:10|2468.7|2464.7|2467.8|2463.8|2468.7|2464.7|2467.8|2463.8|14
1655987100000|2022-06-23 12:25:00|||||||||1
1655987120000|2022-06-23 12:25:20|2466.8|2462.8|2465.8|2461.8|2466.8|2462.8|2465.8|2461.8|31
1655987140000|2022-06-23 12:25:40|||||||||8
1655987150000|2022-06-23 12:25:50|||||||||1
1655987210000|2022-06-23 12:26:50|||||||||1
1655987240000|2022-06-23 12:27:20|||||||||3
1655987250000|2022-06-23 12:27:30|||||||||2
1655987260000|2022-06-23 12:27:40|2466.3|2462.3|2466.3|2462.3|2466.8|2462.8|2466.3|2462.3|5
1655987270000|2022-06-23 12:27:50|2466.8|2462.8|2466.3|2462.3|2466.8|2462.8|2466.3|2462.3|1
1655987280000|2022-06-23 12:28:00|2465.9|2461.9|2466.8|2462.8|2466.8|2462.8|2465.9|2461.9|23
1655987310000|2022-06-23 12:28:30|||||||||2
1655987320000|2022-06-23 12:28:40|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|5
1655987330000|2022-06-23 12:28:50|2468.7|2464.7|2468.8|2464.8|2468.8|2464.8|2468.7|2464.7|0
1655987340000|2022-06-23 12:29:00|||||||||1
1655987350000|2022-06-23 12:29:10|2467.9|2463.9|2468.3|2464.3|2468.3|2464.3|2467.8|2463.8|15
1655987360000|2022-06-23 12:29:20|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|4
1655987380000|2022-06-23 12:29:40|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.3|2462.3|3
1655987390000|2022-06-23 12:29:50|2465.8|2461.8|2464.3|2460.3|2465.8|2461.8|2464.2|2460.2|104
1655987400000|2022-06-23 12:30:00|2464.7|2460.7|2464.8|2460.8|2464.8|2460.8|2464.7|2460.7|2
1655987410000|2022-06-23 12:30:10|||||||||3
1655987420000|2022-06-23 12:30:20|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|5
1655987430000|2022-06-23 12:30:30|2465.3|2461.3|2464.8|2460.8|2465.3|2461.3|2464.8|2460.8|1
1655987440000|2022-06-23 12:30:40|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2
1655987450000|2022-06-23 12:30:50|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|2465.8|2461.8|0
1655987460000|2022-06-23 12:31:00|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|13
1655987520000|2022-06-23 12:32:00|2465.7|2461.7|2464.8|2460.8|2465.8|2461.8|2464.8|2460.8|8
1655987580000|2022-06-23 12:33:00|2463.9|2459.9|2463.8|2459.8|2463.9|2459.9|2462.8|2458.8|26
1655987680000|2022-06-23 12:34:40|2463.3|2459.3|2462.8|2458.8|2463.3|2459.3|2462.8|2458.8|7
1655987690000|2022-06-23 12:34:50|2463.3|2459.3|2463.8|2459.8|2463.8|2459.8|2463.3|2459.3|12
1655987700000|2022-06-23 12:35:00|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|6
1655987710000|2022-06-23 12:35:10|2464.7|2460.7|2463.8|2459.8|2464.7|2460.7|2463.8|2459.8|10
1655987720000|2022-06-23 12:35:20|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2
1655987730000|2022-06-23 12:35:30|2463.3|2459.3|2463.8|2459.8|2463.8|2459.8|2463.3|2459.3|5
1655987740000|2022-06-23 12:35:40|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|2464.2|2460.2|0
1655987750000|2022-06-23 12:35:50|2463.8|2459.8|2462.8|2458.8|2463.8|2459.8|2462.8|2458.8|4
1655987760000|2022-06-23 12:36:00|||||||||2
1655987770000|2022-06-23 12:36:10|2461.8|2457.8|2461.8|2457.8|2462.3|2458.3|2461.8|2457.8|8
1655987780000|2022-06-23 12:36:20|||||||||2
1655987790000|2022-06-23 12:36:30|2460.8|2456.8|2461.8|2457.8|2461.8|2457.8|2460.8|2456.8|9
1655987800000|2022-06-23 12:36:40|||||||||6
1655987810000|2022-06-23 12:36:50|||||||||1
1655987820000|2022-06-23 12:37:00|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|5
1655987830000|2022-06-23 12:37:10|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|8
1655987840000|2022-06-23 12:37:20|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|0
1655987850000|2022-06-23 12:37:30|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|0
1655987880000|2022-06-23 12:38:00|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|14
1655987890000|2022-06-23 12:38:10|||||||||1
1655987900000|2022-06-23 12:38:20|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|3
1655987910000|2022-06-23 12:38:30|||||||||2
1655987920000|2022-06-23 12:38:40|||||||||2
1655987930000|2022-06-23 12:38:50|||||||||3
1655987940000|2022-06-23 12:39:00|||||||||3
1655987950000|2022-06-23 12:39:10|||||||||2
1655987980000|2022-06-23 12:39:40|2459.9|2455.9|2459.8|2455.8|2459.9|2455.9|2459.3|2455.3|4
1655988050000|2022-06-23 12:40:50|||||||||13
1655988110000|2022-06-23 12:41:50|||||||||2
1655988130000|2022-06-23 12:42:10|2461.3|2457.3|2460.8|2456.8|2461.3|2457.3|2460.7|2456.7|16
1655988180000|2022-06-23 12:43:00|||||||||6
1655988220000|2022-06-23 12:43:40|2460.7|2456.7|2459.3|2455.3|2460.7|2456.7|2459.3|2455.3|15
1655988230000|2022-06-23 12:43:50|2458.8|2454.8|2459.8|2455.8|2459.8|2455.8|2458.8|2454.8|5
1655988240000|2022-06-23 12:44:00|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.3|2456.3|7
1655988300000|2022-06-23 12:45:00|2459.8|2455.8|2460.3|2456.3|2460.3|2456.3|2459.8|2455.8|5
1655988310000|2022-06-23 12:45:10|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|0
1655988350000|2022-06-23 12:45:50|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|1
1655988360000|2022-06-23 12:46:00|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.3|2456.3|18
1655988370000|2022-06-23 12:46:10|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1655988380000|2022-06-23 12:46:20|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1655988390000|2022-06-23 12:46:30|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|2462.3|2458.3|1
1655988400000|2022-06-23 12:46:40|||||||||1
1655988410000|2022-06-23 12:46:50|2461.8|2457.8|2461.8|2457.8|2462.3|2458.3|2461.8|2457.8|3
1655988420000|2022-06-23 12:47:00|2461.7|2457.7|2460.8|2456.8|2461.7|2457.7|2460.8|2456.8|11
1655988430000|2022-06-23 12:47:10|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2
1655988440000|2022-06-23 12:47:20|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|0
1655988450000|2022-06-23 12:47:30|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2
1655988460000|2022-06-23 12:47:40|2462.9|2458.9|2463.3|2459.3|2463.3|2459.3|2462.9|2458.9|6
1655988480000|2022-06-23 12:48:00|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|1
1655988490000|2022-06-23 12:48:10|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.3|2457.3|6
1655988560000|2022-06-23 12:49:20|||||||||2
1655988570000|2022-06-23 12:49:30|2461.9|2457.9|2461.3|2457.3|2462.2|2458.2|2460.8|2456.8|6
1655988580000|2022-06-23 12:49:40|2461.8|2457.8|2462.2|2458.2|2462.2|2458.2|2461.8|2457.8|0
1655988620000|2022-06-23 12:50:20|2461.8|2457.8|2460.8|2456.8|2461.8|2457.8|2460.8|2456.8|5
1655988630000|2022-06-23 12:50:30|||||||||2
1655988640000|2022-06-23 12:50:40|||||||||4
1655988650000|2022-06-23 12:50:50|||||||||1
1655988660000|2022-06-23 12:51:00|||||||||2
1655988670000|2022-06-23 12:51:10|||||||||2
1655988680000|2022-06-23 12:51:20|||||||||2
1655988690000|2022-06-23 12:51:30|2461.3|2457.3|2461.8|2457.8|2461.8|2457.8|2461.3|2457.3|2
1655988710000|2022-06-23 12:51:50|2461.7|2457.7|2460.8|2456.8|2461.7|2457.7|2460.8|2456.8|10
1655988720000|2022-06-23 12:52:00|2461.3|2457.3|2461.7|2457.7|2461.7|2457.7|2461.3|2457.3|2
1655988740000|2022-06-23 12:52:20|2461.2|2457.2|2461.2|2457.2|2461.7|2457.7|2461.2|2457.2|3
1655988750000|2022-06-23 12:52:30|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1655988780000|2022-06-23 12:53:00|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|1
1655988790000|2022-06-23 12:53:10|2459.9|2455.9|2458.8|2454.8|2459.9|2455.9|2458.8|2454.8|7
1655988800000|2022-06-23 12:53:20|||||||||2
1655988810000|2022-06-23 12:53:30|||||||||2
1655988820000|2022-06-23 12:53:40|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2458.8|2454.8|8
1655988840000|2022-06-23 12:54:00|||||||||3
1655988860000|2022-06-23 12:54:20|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|10
1655988870000|2022-06-23 12:54:30|||||||||1
1655988890000|2022-06-23 12:54:50|2458.7|2454.7|2457.8|2453.8|2458.7|2454.7|2457.8|2453.8|6
1655988900000|2022-06-23 12:55:00|2458.2|2454.2|2458.3|2454.3|2458.3|2454.3|2457.9|2453.9|0
1655988930000|2022-06-23 12:55:30|2457.9|2453.9|2457.8|2453.8|2457.9|2453.9|2457.8|2453.8|4
1655988950000|2022-06-23 12:55:50|||||||||5
1655988970000|2022-06-23 12:56:10|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|21
1655988980000|2022-06-23 12:56:20|2455.9|2451.9|2455.8|2451.8|2456.8|2452.8|2455.8|2451.8|2
1655988990000|2022-06-23 12:56:30|||||||||2
1655989030000|2022-06-23 12:57:10|||||||||2
1655989080000|2022-06-23 12:58:00|||||||||10
1655989090000|2022-06-23 12:58:10|2456.3|2452.3|2457.8|2453.8|2457.8|2453.8|2456.3|2452.3|17
1655989100000|2022-06-23 12:58:20|2457.2|2453.2|2456.8|2452.8|2457.2|2453.2|2456.8|2452.8|0
1655989110000|2022-06-23 12:58:30|2456.9|2452.9|2457.8|2453.8|2457.8|2453.8|2456.9|2452.9|3
1655989120000|2022-06-23 12:58:40|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2
1655989130000|2022-06-23 12:58:50|||||||||1
1655989140000|2022-06-23 12:59:00|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|0
1655989150000|2022-06-23 12:59:10|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1655989160000|2022-06-23 12:59:20|||||||||1
1655989190000|2022-06-23 12:59:50|||||||||1
1655989210000|2022-06-23 13:00:10|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|7
1655989220000|2022-06-23 13:00:20|2459.7|2455.7|2458.8|2454.8|2459.7|2455.7|2458.8|2454.8|4
1655989250000|2022-06-23 13:00:50|||||||||28
1655989260000|2022-06-23 13:01:00|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|635
1655989270000|2022-06-23 13:01:10|||||||||10
1655989280000|2022-06-23 13:01:20|2457.9|2453.9|2459.7|2455.7|2459.7|2455.7|2457.9|2453.9|5
1655989290000|2022-06-23 13:01:30|2459.8|2455.8|2460.8|2456.8|2460.8|2456.8|2459.8|2455.8|6
1655989300000|2022-06-23 13:01:40|2461.2|2457.2|2461.7|2457.7|2461.8|2457.8|2461.2|2457.2|154
1655989310000|2022-06-23 13:01:50|2462.7|2458.7|2462.3|2458.3|2462.8|2458.8|2462.3|2458.3|4
1655989320000|2022-06-23 13:02:00|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2
1655989330000|2022-06-23 13:02:10|||||||||2
1655989340000|2022-06-23 13:02:20|||||||||7
1655989350000|2022-06-23 13:02:30|||||||||4
1655989360000|2022-06-23 13:02:40|||||||||4
1655989370000|2022-06-23 13:02:50|||||||||3
1655989380000|2022-06-23 13:03:00|||||||||1
1655989390000|2022-06-23 13:03:10|2463.2|2459.2|2463.8|2459.8|2463.8|2459.8|2463.2|2459.2|6
1655989400000|2022-06-23 13:03:20|||||||||2
1655989410000|2022-06-23 13:03:30|2463.9|2459.9|2464.4|2460.4|2464.8|2460.8|2463.9|2459.9|8
1655989420000|2022-06-23 13:03:40|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2464.3|2460.3|2
1655989430000|2022-06-23 13:03:50|2464.7|2460.7|2465.3|2461.3|2465.3|2461.3|2464.7|2460.7|21
1655989440000|2022-06-23 13:04:00|2465.8|2461.8|2466.2|2462.2|2466.2|2462.2|2465.8|2461.8|6
1655989450000|2022-06-23 13:04:10|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.2|2462.2|2
1655989460000|2022-06-23 13:04:20|2466.2|2462.2|2466.8|2462.8|2466.8|2462.8|2466.2|2462.2|3
1655989470000|2022-06-23 13:04:30|2467.2|2463.2|2467.4|2463.4|2467.4|2463.4|2467.2|2463.2|54
1655989480000|2022-06-23 13:04:40|2467.3|2463.3|2467.8|2463.8|2467.8|2463.8|2467.3|2463.3|4
1655989490000|2022-06-23 13:04:50|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|2468.2|2464.2|3
1655989500000|2022-06-23 13:05:00|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|2468.3|2464.3|5
1655989510000|2022-06-23 13:05:10|2468.2|2464.2|2469.2|2465.2|2469.2|2465.2|2468.2|2464.2|25
1655989520000|2022-06-23 13:05:20|2468.8|2464.8|2469.2|2465.2|2469.3|2465.3|2468.8|2464.8|2
1655989530000|2022-06-23 13:05:30|||||||||5
1655989540000|2022-06-23 13:05:40|2469.8|2465.8|2470.8|2466.8|2470.8|2466.8|2469.8|2465.8|5
1655989550000|2022-06-23 13:05:50|2470.7|2466.7|2469.8|2465.8|2470.7|2466.7|2469.7|2465.7|22
1655989560000|2022-06-23 13:06:00|2470.2|2466.2|2470.2|2466.2|2470.2|2466.2|2469.8|2465.8|13
1655989570000|2022-06-23 13:06:10|2470.3|2466.3|2470.2|2466.2|2470.3|2466.3|2469.8|2465.8|5
1655989580000|2022-06-23 13:06:20|2470.8|2466.8|2470.8|2466.8|2471.2|2467.2|2470.8|2466.8|16
1655989610000|2022-06-23 13:06:50|2471.3|2467.3|2471.2|2467.2|2471.3|2467.3|2470.7|2466.7|12
1655989620000|2022-06-23 13:07:00|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|5
1655989630000|2022-06-23 13:07:10|||||||||7
1655989640000|2022-06-23 13:07:20|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2
1655989650000|2022-06-23 13:07:30|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|0
1655989680000|2022-06-23 13:08:00|2469.7|2465.7|2466.8|2462.8|2469.7|2465.7|2466.8|2462.8|16
1655989690000|2022-06-23 13:08:10|2466.7|2462.7|2466.8|2462.8|2466.8|2462.8|2466.7|2462.7|4
1655989700000|2022-06-23 13:08:20|2467.3|2463.3|2466.8|2462.8|2467.3|2463.3|2466.8|2462.8|4
1655989710000|2022-06-23 13:08:30|||||||||6
1655989770000|2022-06-23 13:09:30|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1655989790000|2022-06-23 13:09:50|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|3
1655989800000|2022-06-23 13:10:00|||||||||5
1655989810000|2022-06-23 13:10:10|||||||||2
1655989820000|2022-06-23 13:10:20|||||||||4
1655989830000|2022-06-23 13:10:30|||||||||4
1655989840000|2022-06-23 13:10:40|2467.7|2463.7|2467.8|2463.8|2467.8|2463.8|2467.4|2463.4|7
1655989850000|2022-06-23 13:10:50|2469.2|2465.2|2468.8|2464.8|2469.2|2465.2|2468.8|2464.8|2
1655989870000|2022-06-23 13:11:10|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|4
1655989880000|2022-06-23 13:11:20|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2
1655989890000|2022-06-23 13:11:30|||||||||6
1655989920000|2022-06-23 13:12:00|2470.7|2466.7|2471.7|2467.7|2471.7|2467.7|2470.7|2466.7|10
1655989940000|2022-06-23 13:12:20|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|3
1655989950000|2022-06-23 13:12:30|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|1
1655989960000|2022-06-23 13:12:40|||||||||3
1655989970000|2022-06-23 13:12:50|||||||||3
1655989980000|2022-06-23 13:13:00|2472.2|2468.2|2471.7|2467.7|2472.2|2468.2|2471.7|2467.7|2
1655990000000|2022-06-23 13:13:20|2472.3|2468.3|2471.7|2467.7|2472.3|2468.3|2471.7|2467.7|5
1655990020000|2022-06-23 13:13:40|||||||||1
1655990030000|2022-06-23 13:13:50|2472.2|2468.2|2471.7|2467.7|2472.2|2468.2|2471.7|2467.7|5
1655990040000|2022-06-23 13:14:00|2472.2|2468.2|2471.7|2467.7|2472.2|2468.2|2471.7|2467.7|3
1655990060000|2022-06-23 13:14:20|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|1
1655990070000|2022-06-23 13:14:30|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1655990080000|2022-06-23 13:14:40|2471.8|2467.8|2471.7|2467.7|2471.8|2467.8|2471.7|2467.7|1
1655990090000|2022-06-23 13:14:50|2470.8|2466.8|2471.7|2467.7|2471.7|2467.7|2470.7|2466.7|23
1655990100000|2022-06-23 13:15:00|2471.3|2467.3|2470.8|2466.8|2471.3|2467.3|2470.8|2466.8|10
1655990110000|2022-06-23 13:15:10|2471.2|2467.2|2470.7|2466.7|2471.7|2467.7|2470.7|2466.7|34
1655990120000|2022-06-23 13:15:20|2470.8|2466.8|2471.2|2467.2|2471.2|2467.2|2470.8|2466.8|2
1655990140000|2022-06-23 13:15:40|2471.7|2467.7|2471.2|2467.2|2471.7|2467.7|2471.2|2467.2|4
1655990150000|2022-06-23 13:15:50|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1655990160000|2022-06-23 13:16:00|2471.2|2467.2|2470.7|2466.7|2471.2|2467.2|2470.7|2466.7|4
1655990170000|2022-06-23 13:16:10|||||||||1
1655990180000|2022-06-23 13:16:20|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|2470.8|2466.8|3
1655990200000|2022-06-23 13:16:40|||||||||2
1655990210000|2022-06-23 13:16:50|||||||||2
1655990220000|2022-06-23 13:17:00|||||||||6
1655990240000|2022-06-23 13:17:20|||||||||8
1655990260000|2022-06-23 13:17:40|||||||||4
1655990270000|2022-06-23 13:17:50|||||||||2
1655990280000|2022-06-23 13:18:00|||||||||19
1655990290000|2022-06-23 13:18:10|||||||||46
1655990300000|2022-06-23 13:18:20|||||||||2
1655990310000|2022-06-23 13:18:30|||||||||2
1655990330000|2022-06-23 13:18:50|||||||||10
1655990340000|2022-06-23 13:19:00|||||||||7
1655990350000|2022-06-23 13:19:10|||||||||1
1655990360000|2022-06-23 13:19:20|||||||||7
1655990370000|2022-06-23 13:19:30|||||||||2
1655990390000|2022-06-23 13:19:50|||||||||3
1655990400000|2022-06-23 13:20:00|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|35
1655990410000|2022-06-23 13:20:10|2468.8|2464.8|2468.8|2464.8|2469.3|2465.3|2468.8|2464.8|14
1655990420000|2022-06-23 13:20:20|2469.8|2465.8|2469.3|2465.3|2469.8|2465.8|2469.3|2465.3|7
1655990430000|2022-06-23 13:20:30|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.3|2465.3|1
1655990440000|2022-06-23 13:20:40|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|2470.3|2466.3|8
1655990460000|2022-06-23 13:21:00|2469.8|2465.8|2470.8|2466.8|2470.8|2466.8|2469.8|2465.8|5
1655990470000|2022-06-23 13:21:10|2470.7|2466.7|2470.8|2466.8|2470.8|2466.8|2470.3|2466.3|4
1655990490000|2022-06-23 13:21:30|||||||||7
1655990510000|2022-06-23 13:21:50|||||||||5
1655990520000|2022-06-23 13:22:00|||||||||2
1655990530000|2022-06-23 13:22:10|||||||||2
1655990540000|2022-06-23 13:22:20|||||||||1
1655990550000|2022-06-23 13:22:30|||||||||2
1655990560000|2022-06-23 13:22:40|||||||||2
1655990570000|2022-06-23 13:22:50|||||||||2
1655990580000|2022-06-23 13:23:00|||||||||2
1655990590000|2022-06-23 13:23:10|||||||||6
1655990610000|2022-06-23 13:23:30|||||||||5
1655990640000|2022-06-23 13:24:00|2471.7|2467.7|2471.8|2467.8|2471.8|2467.8|2471.7|2467.7|10
1655990650000|2022-06-23 13:24:10|2472.6|2468.6|2471.8|2467.8|2472.8|2468.8|2471.8|2467.8|13
1655990660000|2022-06-23 13:24:20|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|2471.9|2467.9|4
1655990670000|2022-06-23 13:24:30|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2
1655990680000|2022-06-23 13:24:40|||||||||4
1655990700000|2022-06-23 13:25:00|||||||||5
1655990710000|2022-06-23 13:25:10|||||||||5
1655990720000|2022-06-23 13:25:20|||||||||16
1655990730000|2022-06-23 13:25:30|||||||||2
1655990740000|2022-06-23 13:25:40|2470.3|2466.3|2468.3|2464.3|2470.3|2466.3|2467.8|2463.8|15
1655990750000|2022-06-23 13:25:50|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.3|2464.3|2
1655990760000|2022-06-23 13:26:00|2468.3|2464.3|2467.8|2463.8|2468.3|2464.3|2467.8|2463.8|6
1655990770000|2022-06-23 13:26:10|||||||||2
1655990780000|2022-06-23 13:26:20|||||||||3
1655990790000|2022-06-23 13:26:30|||||||||1
1655990800000|2022-06-23 13:26:40|2466.8|2462.8|2468.8|2464.8|2468.8|2464.8|2466.8|2462.8|31
1655990810000|2022-06-23 13:26:50|2469.7|2465.7|2469.8|2465.8|2469.8|2465.8|2469.3|2465.3|9
1655990820000|2022-06-23 13:27:00|||||||||11
1655990830000|2022-06-23 13:27:10|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|2470.7|2466.7|5
1655990840000|2022-06-23 13:27:20|||||||||9
1655990850000|2022-06-23 13:27:30|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|15
1655990860000|2022-06-23 13:27:40|||||||||1
1655990870000|2022-06-23 13:27:50|2471.8|2467.8|2471.8|2467.8|2472.2|2468.2|2471.8|2467.8|8
1655990890000|2022-06-23 13:28:10|2472.2|2468.2|2471.8|2467.8|2472.6|2468.6|2471.8|2467.8|9
1655990900000|2022-06-23 13:28:20|2472.2|2468.2|2472.2|2468.2|2472.6|2468.6|2471.8|2467.8|7
1655990910000|2022-06-23 13:28:30|||||||||1
1655990920000|2022-06-23 13:28:40|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|2471.8|2467.8|0
1655990930000|2022-06-23 13:28:50|2472.6|2468.6|2472.2|2468.2|2472.6|2468.6|2472.2|2468.2|1
1655990940000|2022-06-23 13:29:00|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|1
1655990970000|2022-06-23 13:29:30|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|2472.7|2468.7|1
1655990980000|2022-06-23 13:29:40|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|2472.6|2468.6|0
1655990990000|2022-06-23 13:29:50|||||||||1
1655991000000|2022-06-23 13:30:00|2471.8|2467.8|2471.6|2467.6|2471.8|2467.8|2471.6|2467.6|34
1655991010000|2022-06-23 13:30:10|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|0
1655991020000|2022-06-23 13:30:20|2472.6|2468.6|2473.7|2469.7|2473.7|2469.7|2472.6|2468.6|96
1655991030000|2022-06-23 13:30:30|2473.8|2469.8|2475.7|2471.7|2476.7|2472.7|2473.8|2469.8|38
1655991040000|2022-06-23 13:30:40|||||||||2
1655991050000|2022-06-23 13:30:50|||||||||1
1655991060000|2022-06-23 13:31:00|2476.6|2472.6|2475.8|2471.8|2476.7|2472.7|2475.8|2471.8|4
1655991070000|2022-06-23 13:31:10|||||||||3
1655991080000|2022-06-23 13:31:20|2476.2|2472.2|2475.7|2471.7|2476.7|2472.7|2475.7|2471.7|14
1655991090000|2022-06-23 13:31:30|2473.8|2469.8|2473.7|2469.7|2473.8|2469.8|2473.7|2469.7|58
1655991100000|2022-06-23 13:31:40|||||||||3
1655991110000|2022-06-23 13:31:50|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2474.2|2470.2|2
1655991120000|2022-06-23 13:32:00|||||||||6
1655991140000|2022-06-23 13:32:20|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|2473.7|2469.7|11
1655991150000|2022-06-23 13:32:30|||||||||2
1655991160000|2022-06-23 13:32:40|||||||||3
1655991170000|2022-06-23 13:32:50|2471.8|2467.8|2472.7|2468.7|2472.7|2468.7|2471.8|2467.8|9
1655991210000|2022-06-23 13:33:30|2472.3|2468.3|2472.2|2468.2|2472.3|2468.3|2472.2|2468.2|2
1655991220000|2022-06-23 13:33:40|2471.8|2467.8|2472.7|2468.7|2472.7|2468.7|2471.8|2467.8|4
1655991230000|2022-06-23 13:33:50|2472.8|2468.8|2471.7|2467.7|2472.8|2468.8|2471.7|2467.7|3
1655991260000|2022-06-23 13:34:20|||||||||5
1655991280000|2022-06-23 13:34:40|||||||||1
1655991290000|2022-06-23 13:34:50|||||||||1
1655991320000|2022-06-23 13:35:20|||||||||12
1655991330000|2022-06-23 13:35:30|2470.8|2466.8|2469.3|2465.3|2470.8|2466.8|2468.8|2464.8|26
1655991350000|2022-06-23 13:35:50|||||||||2
1655991370000|2022-06-23 13:36:10|||||||||1
1655991400000|2022-06-23 13:36:40|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|1
1655991420000|2022-06-23 13:37:00|||||||||13
1655991430000|2022-06-23 13:37:10|2470.7|2466.7|2471.7|2467.7|2471.7|2467.7|2470.7|2466.7|57
1655991440000|2022-06-23 13:37:20|||||||||2
1655991450000|2022-06-23 13:37:30|2472.6|2468.6|2471.8|2467.8|2472.6|2468.6|2471.7|2467.7|8
1655991460000|2022-06-23 13:37:40|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2471.7|2467.7|2
1655991480000|2022-06-23 13:38:00|||||||||1
1655991510000|2022-06-23 13:38:30|||||||||3
1655991520000|2022-06-23 13:38:40|||||||||4
1655991530000|2022-06-23 13:38:50|||||||||1
1655991540000|2022-06-23 13:39:00|2472.2|2468.2|2471.7|2467.7|2472.2|2468.2|2471.7|2467.7|3
1655991550000|2022-06-23 13:39:10|||||||||6
1655991560000|2022-06-23 13:39:20|||||||||1
1655991570000|2022-06-23 13:39:30|2470.7|2466.7|2471.2|2467.2|2471.2|2467.2|2470.7|2466.7|27
1655991590000|2022-06-23 13:39:50|2470.7|2466.7|2468.3|2464.3|2470.7|2466.7|2467.8|2463.8|144
1655991600000|2022-06-23 13:40:00|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2
1655991610000|2022-06-23 13:40:10|2468.3|2464.3|2468.8|2464.8|2468.8|2464.8|2468.3|2464.3|4
1655991620000|2022-06-23 13:40:20|2469.2|2465.2|2469.8|2465.8|2469.8|2465.8|2469.2|2465.2|3
1655991630000|2022-06-23 13:40:30|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|7
1655991640000|2022-06-23 13:40:40|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|0
1655991650000|2022-06-23 13:40:50|2469.3|2465.3|2469.7|2465.7|2469.7|2465.7|2469.3|2465.3|12
1655991660000|2022-06-23 13:41:00|||||||||2
1655991670000|2022-06-23 13:41:10|||||||||2
1655991680000|2022-06-23 13:41:20|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|4
1655991690000|2022-06-23 13:41:30|||||||||1
1655991710000|2022-06-23 13:41:50|2467.9|2463.9|2468.8|2464.8|2468.8|2464.8|2467.9|2463.9|8
1655991720000|2022-06-23 13:42:00|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|5
1655991730000|2022-06-23 13:42:10|2468.8|2464.8|2469.3|2465.3|2469.3|2465.3|2468.8|2464.8|12
1655991760000|2022-06-23 13:42:40|2468.8|2464.8|2469.3|2465.3|2469.3|2465.3|2468.8|2464.8|1
1655991770000|2022-06-23 13:42:50|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|2469.8|2465.8|5
1655991790000|2022-06-23 13:43:10|||||||||1
1655991810000|2022-06-23 13:43:30|||||||||1
1655991860000|2022-06-23 13:44:20|||||||||1
1655991870000|2022-06-23 13:44:30|2468.8|2464.8|2469.2|2465.2|2469.2|2465.2|2468.8|2464.8|13
1655991880000|2022-06-23 13:44:40|2469.7|2465.7|2469.8|2465.8|2469.8|2465.8|2469.7|2465.7|0
1655991890000|2022-06-23 13:44:50|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|2469.7|2465.7|1
1655991900000|2022-06-23 13:45:00|2469.2|2465.2|2469.7|2465.7|2469.7|2465.7|2469.2|2465.2|99
1655991980000|2022-06-23 13:46:20|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|81
1655991990000|2022-06-23 13:46:30|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|16
1655992140000|2022-06-23 13:49:00|2469|2465|2470.8|2466.8|2470.8|2466.8|2469|2465|76
1655992330000|2022-06-23 13:52:10|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|2470.6|2466.6|0
1655992440000|2022-06-23 13:54:00|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|133
1655992450000|2022-06-23 13:54:10|2469.7|2465.7|2469.3|2465.3|2469.7|2465.7|2469.3|2465.3|22
1655992460000|2022-06-23 13:54:20|2469.7|2465.7|2468.4|2464.4|2469.7|2465.7|2467.9|2463.9|9
1655992470000|2022-06-23 13:54:30|2468.8|2464.8|2467.9|2463.9|2468.8|2464.8|2467.9|2463.9|2
1655992490000|2022-06-23 13:54:50|||||||||1
1655992500000|2022-06-23 13:55:00|||||||||1
1655992510000|2022-06-23 13:55:10|2467|2463|2467|2463|2467|2463|2466.6|2462.6|21
1655992520000|2022-06-23 13:55:20|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.5|2463.5|12
1655992590000|2022-06-23 13:56:30|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|27
1655992610000|2022-06-23 13:56:50|2468.8|2464.8|2469.3|2465.3|2469.3|2465.3|2468.8|2464.8|1
1655992620000|2022-06-23 13:57:00|2469.8|2465.8|2468.9|2464.9|2469.8|2465.8|2468.9|2464.9|28
1655992630000|2022-06-23 13:57:10|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|2468.8|2464.8|0
1655992640000|2022-06-23 13:57:20|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2467.8|2463.8|2
1655992660000|2022-06-23 13:57:40|2464.8|2460.8|2464.8|2460.8|2465.7|2461.7|2464.8|2460.8|56
1655992670000|2022-06-23 13:57:50|||||||||1
1655992690000|2022-06-23 13:58:10|2464.3|2460.3|2464.8|2460.8|2464.8|2460.8|2463.8|2459.8|36
1655992700000|2022-06-23 13:58:20|2464.9|2460.9|2465.3|2461.3|2465.3|2461.3|2464.9|2460.9|3
1655992780000|2022-06-23 13:59:40|2466.2|2462.2|2466.3|2462.3|2466.3|2462.3|2466.2|2462.2|17
1655992790000|2022-06-23 13:59:50|||||||||4
1655992830000|2022-06-23 14:00:30|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1655992920000|2022-06-23 14:02:00|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|0
1655992960000|2022-06-23 14:02:40|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1655992990000|2022-06-23 14:03:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|0
1655993000000|2022-06-23 14:03:20|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|106
1655993030000|2022-06-23 14:03:50|2468.2|2464.2|2468.8|2464.8|2468.8|2464.8|2468.2|2464.2|18
1655993050000|2022-06-23 14:04:10|||||||||1
1655993060000|2022-06-23 14:04:20|||||||||4
1655993090000|2022-06-23 14:04:50|||||||||5
1655993120000|2022-06-23 14:05:20|2467.9|2463.9|2467.8|2463.8|2467.9|2463.9|2467.3|2463.3|10
1655993130000|2022-06-23 14:05:30|||||||||1
1655993160000|2022-06-23 14:06:00|||||||||2
1655993180000|2022-06-23 14:06:20|||||||||3
1655993190000|2022-06-23 14:06:30|||||||||1
1655993200000|2022-06-23 14:06:40|||||||||1
1655993210000|2022-06-23 14:06:50|||||||||1
1655993230000|2022-06-23 14:07:10|||||||||1
1655993250000|2022-06-23 14:07:30|||||||||1
1655993260000|2022-06-23 14:07:40|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|2466.8|2462.8|7
1655993290000|2022-06-23 14:08:10|||||||||1
1655993310000|2022-06-23 14:08:30|2465.9|2461.9|2464.8|2460.8|2465.9|2461.9|2464.8|2460.8|15
1655993330000|2022-06-23 14:08:50|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|7
1655993340000|2022-06-23 14:09:00|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|13
1655993350000|2022-06-23 14:09:10|2462.7|2458.7|2462.3|2458.3|2462.7|2458.7|2461.3|2457.3|20
1655993360000|2022-06-23 14:09:20|2462.8|2458.8|2464.8|2460.8|2464.8|2460.8|2462.8|2458.8|13
1655993370000|2022-06-23 14:09:30|2463.8|2459.8|2464.7|2460.7|2464.7|2460.7|2462.8|2458.8|12
1655993380000|2022-06-23 14:09:40|2464.2|2460.2|2464.8|2460.8|2464.8|2460.8|2464.2|2460.2|6
1655993400000|2022-06-23 14:10:00|2465.8|2461.8|2466.2|2462.2|2466.2|2462.2|2465.8|2461.8|6
1655993420000|2022-06-23 14:10:20|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|14
1655993440000|2022-06-23 14:10:40|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|0
1655993460000|2022-06-23 14:11:00|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|5
1655993490000|2022-06-23 14:11:30|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|2465.3|2461.3|0
1655993530000|2022-06-23 14:12:10|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|27
1655993580000|2022-06-23 14:13:00|||||||||1
1655993590000|2022-06-23 14:13:10|||||||||3
1655993600000|2022-06-23 14:13:20|||||||||2
1655993620000|2022-06-23 14:13:40|2465.7|2461.7|2464.8|2460.8|2465.7|2461.7|2464.8|2460.8|18
1655993630000|2022-06-23 14:13:50|2464.3|2460.3|2465.7|2461.7|2465.7|2461.7|2464.3|2460.3|21
1655993640000|2022-06-23 14:14:00|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|2465.2|2461.2|5
1655993660000|2022-06-23 14:14:20|||||||||3
1655993670000|2022-06-23 14:14:30|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|3
1655993680000|2022-06-23 14:14:40|2464.7|2460.7|2460.8|2456.8|2464.7|2460.7|2460.3|2456.3|55
1655993700000|2022-06-23 14:15:00|2460.9|2456.9|2461.3|2457.3|2461.8|2457.8|2460.9|2456.9|18
1655993710000|2022-06-23 14:15:10|2461.8|2457.8|2462.3|2458.3|2462.3|2458.3|2461.8|2457.8|3
1655993720000|2022-06-23 14:15:20|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|2460.9|2456.9|20
1655993730000|2022-06-23 14:15:30|||||||||2
1655993740000|2022-06-23 14:15:40|2461.4|2457.4|2462.8|2458.8|2462.8|2458.8|2461.4|2457.4|15
1655993750000|2022-06-23 14:15:50|||||||||1
1655993760000|2022-06-23 14:16:00|2463.8|2459.8|2462.8|2458.8|2463.8|2459.8|2462.8|2458.8|9
1655993770000|2022-06-23 14:16:10|2463.3|2459.3|2462.8|2458.8|2463.3|2459.3|2462.8|2458.8|2
1655993780000|2022-06-23 14:16:20|2463.2|2459.2|2462.9|2458.9|2463.3|2459.3|2462.9|2458.9|5
1655993790000|2022-06-23 14:16:30|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|0
1655993800000|2022-06-23 14:16:40|||||||||3
1655993810000|2022-06-23 14:16:50|||||||||3
1655993830000|2022-06-23 14:17:10|||||||||2
1655993840000|2022-06-23 14:17:20|||||||||2
1655993850000|2022-06-23 14:17:30|2462.9|2458.9|2463.8|2459.8|2463.8|2459.8|2462.9|2458.9|2
1655993860000|2022-06-23 14:17:40|||||||||4
1655993870000|2022-06-23 14:17:50|2464.3|2460.3|2463.8|2459.8|2464.3|2460.3|2463.8|2459.8|1
1655993880000|2022-06-23 14:18:00|||||||||8
1655993890000|2022-06-23 14:18:10|||||||||1
1655993900000|2022-06-23 14:18:20|||||||||4
1655993920000|2022-06-23 14:18:40|||||||||3
1655993930000|2022-06-23 14:18:50|||||||||2
1655993940000|2022-06-23 14:19:00|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|19
1655993950000|2022-06-23 14:19:10|2461.3|2457.3|2460.8|2456.8|2461.3|2457.3|2460.8|2456.8|5
1655993970000|2022-06-23 14:19:30|||||||||11
1655993990000|2022-06-23 14:19:50|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|2461.3|2457.3|17
1655994000000|2022-06-23 14:20:00|2461.8|2457.8|2461.8|2457.8|2462.2|2458.2|2461.8|2457.8|3
1655994010000|2022-06-23 14:20:10|2462.3|2458.3|2461.8|2457.8|2462.3|2458.3|2461.8|2457.8|12
1655994020000|2022-06-23 14:20:20|2460.9|2456.9|2460.8|2456.8|2461.3|2457.3|2460.8|2456.8|9
1655994030000|2022-06-23 14:20:30|||||||||4
1655994040000|2022-06-23 14:20:40|||||||||2
1655994050000|2022-06-23 14:20:50|||||||||4
1655994060000|2022-06-23 14:21:00|2461.3|2457.3|2462.8|2458.8|2462.8|2458.8|2461.3|2457.3|6
1655994070000|2022-06-23 14:21:10|||||||||2
1655994080000|2022-06-23 14:21:20|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2
1655994090000|2022-06-23 14:21:30|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|6
1655994110000|2022-06-23 14:21:50|||||||||5
1655994120000|2022-06-23 14:22:00|||||||||3
1655994130000|2022-06-23 14:22:10|||||||||1
1655994140000|2022-06-23 14:22:20|||||||||2
1655994150000|2022-06-23 14:22:30|||||||||2
1655994160000|2022-06-23 14:22:40|||||||||3
1655994170000|2022-06-23 14:22:50|||||||||1
1655994180000|2022-06-23 14:23:00|2464.2|2460.2|2464.8|2460.8|2464.8|2460.8|2464.2|2460.2|10
1655994190000|2022-06-23 14:23:10|||||||||1
1655994200000|2022-06-23 14:23:20|||||||||3
1655994210000|2022-06-23 14:23:30|||||||||2
1655994220000|2022-06-23 14:23:40|2465.2|2461.2|2465.3|2461.3|2465.3|2461.3|2465.2|2461.2|4
1655994230000|2022-06-23 14:23:50|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|3
1655994240000|2022-06-23 14:24:00|||||||||55
1655994250000|2022-06-23 14:24:10|||||||||2
1655994260000|2022-06-23 14:24:20|||||||||3
1655994270000|2022-06-23 14:24:30|||||||||20
1655994280000|2022-06-23 14:24:40|||||||||3
1655994290000|2022-06-23 14:24:50|||||||||5
1655994300000|2022-06-23 14:25:00|2463.8|2459.8|2462.8|2458.8|2463.8|2459.8|2462.8|2458.8|32
1655994310000|2022-06-23 14:25:10|||||||||2
1655994320000|2022-06-23 14:25:20|||||||||4
1655994340000|2022-06-23 14:25:40|2463.3|2459.3|2463.3|2459.3|2463.7|2459.7|2463.3|2459.3|6
1655994350000|2022-06-23 14:25:50|2463.7|2459.7|2463.3|2459.3|2463.8|2459.8|2463.3|2459.3|15
1655994360000|2022-06-23 14:26:00|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|2463.8|2459.8|4
1655994370000|2022-06-23 14:26:10|2463.3|2459.3|2462.8|2458.8|2463.3|2459.3|2462.8|2458.8|8
1655994380000|2022-06-23 14:26:20|||||||||2
1655994390000|2022-06-23 14:26:30|||||||||103
1655994400000|2022-06-23 14:26:40|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|16
1655994410000|2022-06-23 14:26:50|||||||||5
1655994430000|2022-06-23 14:27:10|||||||||3
1655994440000|2022-06-23 14:27:20|||||||||2
1655994450000|2022-06-23 14:27:30|||||||||1
1655994460000|2022-06-23 14:27:40|2462.3|2458.3|2462.8|2458.8|2462.8|2458.8|2462.3|2458.3|5
1655994470000|2022-06-23 14:27:50|2463.3|2459.3|2462.8|2458.8|2463.3|2459.3|2462.8|2458.8|5
1655994480000|2022-06-23 14:28:00|||||||||4
1655994490000|2022-06-23 14:28:10|||||||||3
1655994510000|2022-06-23 14:28:30|||||||||1
1655994520000|2022-06-23 14:28:40|||||||||2
1655994530000|2022-06-23 14:28:50|||||||||1
1655994540000|2022-06-23 14:29:00|2461.8|2457.8|2462.8|2458.8|2462.8|2458.8|2461.8|2457.8|24
1655994570000|2022-06-23 14:29:30|||||||||3
1655994580000|2022-06-23 14:29:40|||||||||1
1655994590000|2022-06-23 14:29:50|||||||||23
1655994600000|2022-06-23 14:30:00|||||||||1
1655994610000|2022-06-23 14:30:10|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.3|2457.3|19
1655994620000|2022-06-23 14:30:20|2462.7|2458.7|2461.8|2457.8|2462.7|2458.7|2461.8|2457.8|7
1655994630000|2022-06-23 14:30:30|||||||||1
1655994650000|2022-06-23 14:30:50|||||||||3
1655994670000|2022-06-23 14:31:10|||||||||2
1655994680000|2022-06-23 14:31:20|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|2462.7|2458.7|15
1655994700000|2022-06-23 14:31:40|||||||||2
1655994710000|2022-06-23 14:31:50|||||||||3
1655994720000|2022-06-23 14:32:00|||||||||9
1655994730000|2022-06-23 14:32:10|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2
1655994740000|2022-06-23 14:32:20|||||||||2
1655994750000|2022-06-23 14:32:30|||||||||4
1655994760000|2022-06-23 14:32:40|||||||||2
1655994770000|2022-06-23 14:32:50|||||||||2
1655994780000|2022-06-23 14:33:00|2462.7|2458.7|2460.8|2456.8|2462.7|2458.7|2460.8|2456.8|22
1655994790000|2022-06-23 14:33:10|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|2461.8|2457.8|6
1655994800000|2022-06-23 14:33:20|2462.3|2458.3|2462.8|2458.8|2462.8|2458.8|2462.3|2458.3|3
1655994810000|2022-06-23 14:33:30|||||||||3
1655994830000|2022-06-23 14:33:50|||||||||2
1655994840000|2022-06-23 14:34:00|||||||||1
1655994850000|2022-06-23 14:34:10|||||||||3
1655994860000|2022-06-23 14:34:20|||||||||4
1655994870000|2022-06-23 14:34:30|||||||||1
1655994880000|2022-06-23 14:34:40|||||||||14
1655994890000|2022-06-23 14:34:50|2461.9|2457.9|2460.8|2456.8|2461.9|2457.9|2460.8|2456.8|20
1655994900000|2022-06-23 14:35:00|2460.7|2456.7|2459.8|2455.8|2460.7|2456.7|2459.8|2455.8|10
1655994910000|2022-06-23 14:35:10|||||||||3
1655994930000|2022-06-23 14:35:30|||||||||2
1655994960000|2022-06-23 14:36:00|||||||||1
1655994970000|2022-06-23 14:36:10|||||||||45
1655994980000|2022-06-23 14:36:20|||||||||4
1655994990000|2022-06-23 14:36:30|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|14
1655995000000|2022-06-23 14:36:40|2459.8|2455.8|2459.3|2455.3|2459.8|2455.8|2459.3|2455.3|3
1655995010000|2022-06-23 14:36:50|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|1
1655995020000|2022-06-23 14:37:00|2459.7|2455.7|2458.8|2454.8|2459.7|2455.7|2458.8|2454.8|5
1655995030000|2022-06-23 14:37:10|||||||||1
1655995060000|2022-06-23 14:37:40|||||||||4
1655995070000|2022-06-23 14:37:50|||||||||7
1655995080000|2022-06-23 14:38:00|||||||||2
1655995090000|2022-06-23 14:38:10|||||||||1
1655995100000|2022-06-23 14:38:20|||||||||4
1655995110000|2022-06-23 14:38:30|||||||||1
1655995120000|2022-06-23 14:38:40|||||||||4
1655995130000|2022-06-23 14:38:50|||||||||3
1655995140000|2022-06-23 14:39:00|||||||||2
1655995150000|2022-06-23 14:39:10|2459.8|2455.8|2457.8|2453.8|2459.8|2455.8|2457.8|2453.8|8
1655995170000|2022-06-23 14:39:30|||||||||1
1655995180000|2022-06-23 14:39:40|||||||||3
1655995190000|2022-06-23 14:39:50|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|1
1655995200000|2022-06-23 14:40:00|2456.8|2452.8|2456.4|2452.4|2456.8|2452.8|2456.4|2452.4|4
1655995210000|2022-06-23 14:40:10|2456.3|2452.3|2455.9|2451.9|2456.3|2452.3|2455.9|2451.9|0
1655995230000|2022-06-23 14:40:30|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|0
1655995300000|2022-06-23 14:41:40|2456|2452|2456|2452|2456|2452|2456|2452|0
1655995330000|2022-06-23 14:42:10|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|0
1655995340000|2022-06-23 14:42:20|2456.8|2452.8|2455.8|2451.8|2456.8|2452.8|2455.8|2451.8|94
1655995350000|2022-06-23 14:42:30|||||||||2
1655995360000|2022-06-23 14:42:40|||||||||1
1655995370000|2022-06-23 14:42:50|||||||||2
1655995380000|2022-06-23 14:43:00|2456.7|2452.7|2456.8|2452.8|2456.8|2452.8|2456.7|2452.7|12
1655995390000|2022-06-23 14:43:10|||||||||2
1655995400000|2022-06-23 14:43:20|||||||||3
1655995420000|2022-06-23 14:43:40|2457.8|2453.8|2458.8|2454.8|2458.8|2454.8|2457.8|2453.8|12
1655995450000|2022-06-23 14:44:10|||||||||1
1655995460000|2022-06-23 14:44:20|||||||||1
1655995480000|2022-06-23 14:44:40|||||||||2
1655995490000|2022-06-23 14:44:50|2457.9|2453.9|2457.3|2453.3|2457.9|2453.9|2457.3|2453.3|19
1655995500000|2022-06-23 14:45:00|2457.7|2453.7|2457.8|2453.8|2457.8|2453.8|2457.7|2453.7|2
1655995510000|2022-06-23 14:45:10|||||||||2
1655995520000|2022-06-23 14:45:20|2457.3|2453.3|2456.8|2452.8|2457.3|2453.3|2456.8|2452.8|3
1655995530000|2022-06-23 14:45:30|||||||||4
1655995540000|2022-06-23 14:45:40|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|2457.3|2453.3|9
1655995560000|2022-06-23 14:46:00|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2
1655995580000|2022-06-23 14:46:20|||||||||4
1655995590000|2022-06-23 14:46:30|||||||||3
1655995600000|2022-06-23 14:46:40|2456.3|2452.3|2456.8|2452.8|2456.8|2452.8|2456.3|2452.3|24
1655995620000|2022-06-23 14:47:00|2455.9|2451.9|2456.8|2452.8|2456.8|2452.8|2455.9|2451.9|65
1655995630000|2022-06-23 14:47:10|2456.9|2452.9|2457.8|2453.8|2457.8|2453.8|2456.9|2452.9|2
1655995640000|2022-06-23 14:47:20|||||||||4
1655995660000|2022-06-23 14:47:40|||||||||8
1655995670000|2022-06-23 14:47:50|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|6
1655995680000|2022-06-23 14:48:00|||||||||1
1655995700000|2022-06-23 14:48:20|||||||||4
1655995730000|2022-06-23 14:48:50|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|9
1655995740000|2022-06-23 14:49:00|||||||||1
1655995760000|2022-06-23 14:49:20|||||||||1
1655995770000|2022-06-23 14:49:30|||||||||2
1655995840000|2022-06-23 14:50:40|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1655995860000|2022-06-23 14:51:00|2459.6|2455.6|2457.8|2453.8|2459.6|2455.6|2457.3|2453.3|137
1655995870000|2022-06-23 14:51:10|||||||||1
1655995880000|2022-06-23 14:51:20|||||||||2
1655995890000|2022-06-23 14:51:30|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|9
1655995910000|2022-06-23 14:51:50|||||||||1
1655995920000|2022-06-23 14:52:00|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|5
1655995930000|2022-06-23 14:52:10|||||||||3
1655995940000|2022-06-23 14:52:20|||||||||35
1655995960000|2022-06-23 14:52:40|||||||||1
1655995970000|2022-06-23 14:52:50|2460.2|2456.2|2459.9|2455.9|2460.2|2456.2|2459.8|2455.8|4
1655995980000|2022-06-23 14:53:00|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|0
1655995990000|2022-06-23 14:53:10|||||||||2
1655996010000|2022-06-23 14:53:30|||||||||1
1655996020000|2022-06-23 14:53:40|||||||||3
1655996040000|2022-06-23 14:54:00|||||||||2
1655996050000|2022-06-23 14:54:10|||||||||1
1655996070000|2022-06-23 14:54:30|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.3|2454.3|22
1655996080000|2022-06-23 14:54:40|2458.3|2454.3|2457.8|2453.8|2458.3|2454.3|2457.8|2453.8|2
1655996090000|2022-06-23 14:54:50|||||||||2
1655996130000|2022-06-23 14:55:30|||||||||2
1655996140000|2022-06-23 14:55:40|||||||||2
1655996150000|2022-06-23 14:55:50|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|6
1655996160000|2022-06-23 14:56:00|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.3|2454.3|4
1655996170000|2022-06-23 14:56:10|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|4
1655996180000|2022-06-23 14:56:20|||||||||1
1655996190000|2022-06-23 14:56:30|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2
1655996200000|2022-06-23 14:56:40|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|2456.9|2452.9|5
1655996210000|2022-06-23 14:56:50|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|3
1655996220000|2022-06-23 14:57:00|2456.9|2452.9|2457.8|2453.8|2457.8|2453.8|2456.9|2452.9|42
1655996230000|2022-06-23 14:57:10|2458.3|2454.3|2458.8|2454.8|2458.8|2454.8|2458.3|2454.3|3
1655996250000|2022-06-23 14:57:30|||||||||3
1655996290000|2022-06-23 14:58:10|||||||||1
1655996300000|2022-06-23 14:58:20|||||||||2
1655996310000|2022-06-23 14:58:30|||||||||4
1655996320000|2022-06-23 14:58:40|||||||||1
1655996330000|2022-06-23 14:58:50|||||||||5
1655996340000|2022-06-23 14:59:00|||||||||4
1655996360000|2022-06-23 14:59:20|||||||||3
1655996370000|2022-06-23 14:59:30|||||||||4
1655996380000|2022-06-23 14:59:40|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|1
1655996500000|2022-06-23 15:01:40|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|2458.9|2454.9|49
1655996510000|2022-06-23 15:01:50|||||||||5
1655996520000|2022-06-23 15:02:00|||||||||1
1655996540000|2022-06-23 15:02:20|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|3
1655996560000|2022-06-23 15:02:40|||||||||1
1655996570000|2022-06-23 15:02:50|||||||||8
1655996580000|2022-06-23 15:03:00|||||||||1
1655996590000|2022-06-23 15:03:10|2456.8|2452.8|2457.8|2453.8|2457.8|2453.8|2456.8|2452.8|11
1655996600000|2022-06-23 15:03:20|2456.9|2452.9|2457.8|2453.8|2457.8|2453.8|2456.9|2452.9|5
1655996610000|2022-06-23 15:03:30|||||||||10
1655996620000|2022-06-23 15:03:40|||||||||2
1655996630000|2022-06-23 15:03:50|||||||||26
1655996640000|2022-06-23 15:04:00|||||||||5
1655996670000|2022-06-23 15:04:30|||||||||1
1655996680000|2022-06-23 15:04:40|||||||||7
1655996690000|2022-06-23 15:04:50|||||||||1
1655996700000|2022-06-23 15:05:00|||||||||12
1655996710000|2022-06-23 15:05:10|||||||||20
1655996720000|2022-06-23 15:05:20|||||||||2
1655996740000|2022-06-23 15:05:40|||||||||15
1655996750000|2022-06-23 15:05:50|||||||||1
1655996770000|2022-06-23 15:06:10|||||||||7
1655996780000|2022-06-23 15:06:20|||||||||1
1655996790000|2022-06-23 15:06:30|||||||||2
1655996800000|2022-06-23 15:06:40|||||||||2
1655996810000|2022-06-23 15:06:50|||||||||4
1655996820000|2022-06-23 15:07:00|||||||||4
1655996830000|2022-06-23 15:07:10|2455.9|2451.9|2455.8|2451.8|2456.3|2452.3|2455.8|2451.8|37
1655996840000|2022-06-23 15:07:20|2455.9|2451.9|2455.8|2451.8|2455.9|2451.9|2455.8|2451.8|12
1655996850000|2022-06-23 15:07:30|2453.9|2449.9|2453.9|2449.9|2454.4|2450.4|2453.9|2449.9|79
1655996860000|2022-06-23 15:07:40|2455.2|2451.2|2454.9|2450.9|2455.9|2451.9|2454.9|2450.9|44
1655996870000|2022-06-23 15:07:50|||||||||2
1655996880000|2022-06-23 15:08:00|||||||||12
1655996890000|2022-06-23 15:08:10|||||||||3
1655996900000|2022-06-23 15:08:20|||||||||8
1655996910000|2022-06-23 15:08:30|||||||||2
1655996920000|2022-06-23 15:08:40|||||||||3
1655996940000|2022-06-23 15:09:00|||||||||10
1655996950000|2022-06-23 15:09:10|2453.9|2449.9|2453|2449|2453.9|2449.9|2453|2449|39
1655996960000|2022-06-23 15:09:20|2452.9|2448.9|2452.8|2448.8|2452.9|2448.9|2452.8|2448.8|7
1655996970000|2022-06-23 15:09:30|2452.9|2448.9|2453.4|2449.4|2453.4|2449.4|2452.9|2448.9|18
1655996980000|2022-06-23 15:09:40|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|0
1655996990000|2022-06-23 15:09:50|||||||||1
1655997000000|2022-06-23 15:10:00|2454|2450|2454|2450|2454|2450|2454|2450|9
1655997010000|2022-06-23 15:10:10|2453|2449|2452.9|2448.9|2453|2449|2452.9|2448.9|14
1655997020000|2022-06-23 15:10:20|2452.4|2448.4|2451|2447|2452.4|2448.4|2451|2447|5
1655997030000|2022-06-23 15:10:30|2450.9|2446.9|2450.9|2446.9|2451|2447|2450.5|2446.5|12
1655997040000|2022-06-23 15:10:40|2451|2447|2451|2447|2451|2447|2451|2447|2
1655997050000|2022-06-23 15:10:50|||||||||2
1655997060000|2022-06-23 15:11:00|||||||||1
1655997070000|2022-06-23 15:11:10|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|16
1655997080000|2022-06-23 15:11:20|2451|2447|2451|2447|2451|2447|2451|2447|6
1655997090000|2022-06-23 15:11:30|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|5
1655997100000|2022-06-23 15:11:40|2451|2447|2450.5|2446.5|2451|2447|2450.4|2446.4|19
1655997110000|2022-06-23 15:11:50|2450.9|2446.9|2450|2446|2450.9|2446.9|2450|2446|5
1655997130000|2022-06-23 15:12:10|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2
1655997140000|2022-06-23 15:12:20|||||||||1
1655997150000|2022-06-23 15:12:30|2450.9|2446.9|2451|2447|2451|2447|2450.9|2446.9|0
1655997190000|2022-06-23 15:13:10|||||||||2
1655997200000|2022-06-23 15:13:20|||||||||5
1655997210000|2022-06-23 15:13:30|||||||||16
1655997220000|2022-06-23 15:13:40|||||||||1
1655997250000|2022-06-23 15:14:10|2452|2448|2452|2448|2452|2448|2452|2448|7
1655997280000|2022-06-23 15:14:40|||||||||3
1655997290000|2022-06-23 15:14:50|||||||||1
1655997300000|2022-06-23 15:15:00|2450.5|2446.5|2450|2446|2450.5|2446.5|2450|2446|9
1655997310000|2022-06-23 15:15:10|2449.9|2445.9|2449.5|2445.5|2450|2446|2449.5|2445.5|136
1655997320000|2022-06-23 15:15:20|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|9
1655997330000|2022-06-23 15:15:30|2449.1|2445.1|2448.6|2444.6|2449.1|2445.1|2448.6|2444.6|19
1655997340000|2022-06-23 15:15:40|2449|2445|2450.4|2446.4|2450.4|2446.4|2449|2445|17
1655997350000|2022-06-23 15:15:50|2450.5|2446.5|2450.9|2446.9|2450.9|2446.9|2450.5|2446.5|1
1655997360000|2022-06-23 15:16:00|2451.9|2447.9|2452.9|2448.9|2452.9|2448.9|2451.9|2447.9|19
1655997380000|2022-06-23 15:16:20|2453.4|2449.4|2453|2449|2453.4|2449.4|2453|2449|10
1655997390000|2022-06-23 15:16:30|2451|2447|2449|2445|2451|2447|2449|2445|18
1655997400000|2022-06-23 15:16:40|2447.5|2443.5|2443.1|2439.1|2447.5|2443.5|2442.1|2438.1|63
1655997410000|2022-06-23 15:16:50|2444.1|2440.1|2444.6|2440.6|2444.6|2440.6|2444.1|2440.1|8
1655997420000|2022-06-23 15:17:00|2444.1|2440.1|2442.6|2438.6|2444.1|2440.1|2442.6|2438.6|46
1655997430000|2022-06-23 15:17:10|2443.1|2439.1|2441.6|2437.6|2443.1|2439.1|2441.6|2437.6|23
1655997440000|2022-06-23 15:17:20|2441.1|2437.1|2442.1|2438.1|2442.1|2438.1|2441.1|2437.1|3
1655997450000|2022-06-23 15:17:30|2441.1|2437.1|2442.1|2438.1|2442.1|2438.1|2441.1|2437.1|20
1655997460000|2022-06-23 15:17:40|2442.6|2438.6|2441.1|2437.1|2442.6|2438.6|2441.1|2437.1|15
1655997470000|2022-06-23 15:17:50|2440.1|2436.1|2440.1|2436.1|2440.6|2436.6|2440.1|2436.1|31
1655997480000|2022-06-23 15:18:00|||||||||12
1655997510000|2022-06-23 15:18:30|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439|2435|11
1655997520000|2022-06-23 15:18:40|||||||||2
1655997530000|2022-06-23 15:18:50|2439|2435|2439|2435|2439|2435|2439|2435|6
1655997540000|2022-06-23 15:19:00|2438.6|2434.6|2438.1|2434.1|2438.6|2434.6|2437.6|2433.6|24
1655997550000|2022-06-23 15:19:10|||||||||4
1655997560000|2022-06-23 15:19:20|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|6
1655997570000|2022-06-23 15:19:30|2439.1|2435.1|2439.6|2435.6|2439.6|2435.6|2439.1|2435.1|6
1655997580000|2022-06-23 15:19:40|2438.6|2434.6|2438.1|2434.1|2438.6|2434.6|2438.1|2434.1|4
1655997590000|2022-06-23 15:19:50|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|10
1655997600000|2022-06-23 15:20:00|2438.6|2434.6|2437.6|2433.6|2438.6|2434.6|2437.6|2433.6|24
1655997610000|2022-06-23 15:20:10|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|9
1655997620000|2022-06-23 15:20:20|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|25
1655997630000|2022-06-23 15:20:30|2440|2436|2440.6|2436.6|2440.6|2436.6|2440|2436|12
1655997640000|2022-06-23 15:20:40|2441.1|2437.1|2441.6|2437.6|2441.6|2437.6|2441.1|2437.1|3
1655997660000|2022-06-23 15:21:00|2441.1|2437.1|2443.1|2439.1|2443.1|2439.1|2440.1|2436.1|70
1655997670000|2022-06-23 15:21:10|2442.6|2438.6|2441.1|2437.1|2442.6|2438.6|2441.1|2437.1|12
1655997690000|2022-06-23 15:21:30|||||||||7
1655997700000|2022-06-23 15:21:40|||||||||4
1655997720000|2022-06-23 15:22:00|2441|2437|2440.1|2436.1|2441|2437|2440.1|2436.1|14
1655997730000|2022-06-23 15:22:10|2439.1|2435.1|2437.6|2433.6|2439.1|2435.1|2437.1|2433.1|44
1655997740000|2022-06-23 15:22:20|2438.1|2434.1|2439.1|2435.1|2439.1|2435.1|2438.1|2434.1|4
1655997750000|2022-06-23 15:22:30|2439.6|2435.6|2439.6|2435.6|2440.1|2436.1|2439.1|2435.1|20
1655997760000|2022-06-23 15:22:40|2439.1|2435.1|2439.1|2435.1|2439.5|2435.5|2439.1|2435.1|2
1655997770000|2022-06-23 15:22:50|2441.1|2437.1|2441.5|2437.5|2441.5|2437.5|2441.1|2437.1|6
1655997780000|2022-06-23 15:23:00|2441.6|2437.6|2442.5|2438.5|2442.5|2438.5|2441|2437|8
1655997790000|2022-06-23 15:23:10|2440|2436|2435.6|2431.6|2440|2436|2435.1|2431.1|90
1655997800000|2022-06-23 15:23:20|2436|2432|2436|2432|2436|2432|2436|2432|0
1655997810000|2022-06-23 15:23:30|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|0
1655997860000|2022-06-23 15:24:20|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|222
1655997870000|2022-06-23 15:24:30|2439|2435|2439|2435|2439|2435|2439|2435|25
1655997880000|2022-06-23 15:24:40|2440|2436|2441.4|2437.4|2441.4|2437.4|2440|2436|11
1655997890000|2022-06-23 15:24:50|2441|2437|2442.9|2438.9|2442.9|2438.9|2440|2436|34
1655997900000|2022-06-23 15:25:00|2441|2437|2440.4|2436.4|2441.5|2437.5|2440|2436|38
1655997910000|2022-06-23 15:25:10|2441|2437|2439.9|2435.9|2441|2437|2439.5|2435.5|17
1655997920000|2022-06-23 15:25:20|2439.5|2435.5|2440.5|2436.5|2440.9|2436.9|2439.5|2435.5|4
1655997930000|2022-06-23 15:25:30|2440.4|2436.4|2440|2436|2440.4|2436.4|2440|2436|16
1655997940000|2022-06-23 15:25:40|2440.8|2436.8|2441|2437|2441|2437|2440.8|2436.8|5
1655997950000|2022-06-23 15:25:50|2440.9|2436.9|2441|2437|2441.5|2437.5|2440.9|2436.9|8
1655997960000|2022-06-23 15:26:00|2440|2436|2439.5|2435.5|2440|2436|2439.5|2435.5|17
1655997970000|2022-06-23 15:26:10|2439|2435|2438|2434|2439|2435|2438|2434|7
1655997980000|2022-06-23 15:26:20|||||||||6
1655997990000|2022-06-23 15:26:30|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|53
1655998000000|2022-06-23 15:26:40|||||||||9
1655998010000|2022-06-23 15:26:50|||||||||10
1655998020000|2022-06-23 15:27:00|||||||||2
1655998030000|2022-06-23 15:27:10|2439|2435|2438.6|2434.6|2439|2435|2438.6|2434.6|8
1655998040000|2022-06-23 15:27:20|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1655998060000|2022-06-23 15:27:40|||||||||10
1655998070000|2022-06-23 15:27:50|2437.1|2433.1|2435.2|2431.2|2437.1|2433.1|2435.2|2431.2|4
1655998080000|2022-06-23 15:28:00|2435.1|2431.1|2436.1|2432.1|2436.1|2432.1|2434.6|2430.6|19
1655998090000|2022-06-23 15:28:10|||||||||8
1655998120000|2022-06-23 15:28:40|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|11
1655998130000|2022-06-23 15:28:50|2435.5|2431.5|2435.1|2431.1|2435.5|2431.5|2434.1|2430.1|3
1655998140000|2022-06-23 15:29:00|2436.1|2432.1|2435.6|2431.6|2436.1|2432.1|2435.1|2431.1|19
1655998150000|2022-06-23 15:29:10|2436.1|2432.1|2437.1|2433.1|2437.1|2433.1|2436.1|2432.1|3
1655998160000|2022-06-23 15:29:20|2436.6|2432.6|2439.1|2435.1|2439.1|2435.1|2436.6|2432.6|23
1655998170000|2022-06-23 15:29:30|2439.2|2435.2|2439.1|2435.1|2439.6|2435.6|2439.1|2435.1|18
1655998180000|2022-06-23 15:29:40|||||||||16
1655998190000|2022-06-23 15:29:50|||||||||9
1655998200000|2022-06-23 15:30:00|||||||||13
1655998210000|2022-06-23 15:30:10|2440|2436|2439.1|2435.1|2440.1|2436.1|2439.1|2435.1|10
1655998220000|2022-06-23 15:30:20|2440|2436|2440|2436|2440|2436|2440|2436|15
1655998230000|2022-06-23 15:30:30|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|0
1655998250000|2022-06-23 15:30:50|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|14
1655998260000|2022-06-23 15:31:00|||||||||10
1655998330000|2022-06-23 15:32:10|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|63
1655998340000|2022-06-23 15:32:20|2440|2436|2440.1|2436.1|2440.1|2436.1|2439.5|2435.5|14
1655998350000|2022-06-23 15:32:30|||||||||1
1655998360000|2022-06-23 15:32:40|||||||||3
1655998370000|2022-06-23 15:32:50|||||||||20
1655998380000|2022-06-23 15:33:00|2440|2436|2440.1|2436.1|2440.1|2436.1|2440|2436|26
1655998390000|2022-06-23 15:33:10|2440|2436|2440.1|2436.1|2440.1|2436.1|2440|2436|6
1655998400000|2022-06-23 15:33:20|||||||||8
1655998410000|2022-06-23 15:33:30|2441|2437|2441.1|2437.1|2441.1|2437.1|2441|2437|9
1655998420000|2022-06-23 15:33:40|||||||||5
1655998430000|2022-06-23 15:33:50|2441|2437|2441|2437|2441|2437|2441|2437|15
1655998440000|2022-06-23 15:34:00|||||||||11
1655998450000|2022-06-23 15:34:10|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|4
1655998460000|2022-06-23 15:34:20|2441|2437|2441.1|2437.1|2441.1|2437.1|2441|2437|19
1655998470000|2022-06-23 15:34:30|2441|2437|2441|2437|2441.1|2437.1|2441|2437|8
1655998480000|2022-06-23 15:34:40|||||||||5
1655998490000|2022-06-23 15:34:50|||||||||14
1655998500000|2022-06-23 15:35:00|2441.1|2437.1|2440|2436|2441.1|2437.1|2440|2436|31
1655998510000|2022-06-23 15:35:10|2440.1|2436.1|2440|2436|2440.1|2436.1|2440|2436|2
1655998520000|2022-06-23 15:35:20|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440|2436|13
1655998540000|2022-06-23 15:35:40|||||||||11
1655998550000|2022-06-23 15:35:50|||||||||18
1655998560000|2022-06-23 15:36:00|2440|2436|2440|2436|2440.1|2436.1|2440|2436|20
1655998570000|2022-06-23 15:36:10|2439|2435|2439|2435|2439|2435|2439|2435|21
1655998580000|2022-06-23 15:36:20|||||||||9
1655998600000|2022-06-23 15:36:40|2439.1|2435.1|2440.1|2436.1|2440.1|2436.1|2439.1|2435.1|4
1655998610000|2022-06-23 15:36:50|||||||||18
1655998620000|2022-06-23 15:37:00|2440.6|2436.6|2440.1|2436.1|2440.6|2436.6|2440.1|2436.1|18
1655998630000|2022-06-23 15:37:10|2441.1|2437.1|2440.6|2436.6|2441.1|2437.1|2440.6|2436.6|9
1655998640000|2022-06-23 15:37:20|2439.1|2435.1|2437.1|2433.1|2439.1|2435.1|2436.6|2432.6|45
1655998650000|2022-06-23 15:37:30|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|21
1655998660000|2022-06-23 15:37:40|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|9
1655998670000|2022-06-23 15:37:50|2436.6|2432.6|2437|2433|2437.1|2433.1|2436.2|2432.2|8
1655998680000|2022-06-23 15:38:00|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2436.6|2432.6|9
1655998690000|2022-06-23 15:38:10|2436.6|2432.6|2436.1|2432.1|2436.6|2432.6|2436.1|2432.1|10
1655998700000|2022-06-23 15:38:20|||||||||1
1655998710000|2022-06-23 15:38:30|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|21
1655998720000|2022-06-23 15:38:40|2436.1|2432.1|2436.1|2432.1|2437.1|2433.1|2436.1|2432.1|10
1655998730000|2022-06-23 15:38:50|2436.2|2432.2|2436.1|2432.1|2436.6|2432.6|2436.1|2432.1|2
1655998740000|2022-06-23 15:39:00|2435.1|2431.1|2435.6|2431.6|2436.1|2432.1|2435.1|2431.1|25
1655998750000|2022-06-23 15:39:10|2435.2|2431.2|2435.6|2431.6|2435.6|2431.6|2435.1|2431.1|15
1655998760000|2022-06-23 15:39:20|2437.2|2433.2|2438.1|2434.1|2438.1|2434.1|2437.2|2433.2|27
1655998770000|2022-06-23 15:39:30|||||||||14
1655998780000|2022-06-23 15:39:40|||||||||10
1655998790000|2022-06-23 15:39:50|2437.6|2433.6|2437.1|2433.1|2437.6|2433.6|2437.1|2433.1|4
1655998800000|2022-06-23 15:40:00|2436.6|2432.6|2436.6|2432.6|2437.1|2433.1|2436.1|2432.1|19
1655998810000|2022-06-23 15:40:10|2435.6|2431.6|2435.1|2431.1|2435.6|2431.6|2435.1|2431.1|4
1655998820000|2022-06-23 15:40:20|2435|2431|2436.6|2432.6|2436.6|2432.6|2435|2431|27
1655998830000|2022-06-23 15:40:30|||||||||16
1655998840000|2022-06-23 15:40:40|2435.6|2431.6|2435.1|2431.1|2435.6|2431.6|2435.1|2431.1|24
1655998850000|2022-06-23 15:40:50|2435.6|2431.6|2436.1|2432.1|2436.6|2432.6|2435.6|2431.6|3
1655998860000|2022-06-23 15:41:00|||||||||8
1655998870000|2022-06-23 15:41:10|||||||||31
1655998880000|2022-06-23 15:41:20|||||||||13
1655998890000|2022-06-23 15:41:30|2434.6|2430.6|2434.6|2430.6|2435.1|2431.1|2434.6|2430.6|23
1655998900000|2022-06-23 15:41:40|2435.1|2431.1|2435.6|2431.6|2435.6|2431.6|2435.1|2431.1|5
1655998910000|2022-06-23 15:41:50|2435.2|2431.2|2435.6|2431.6|2435.6|2431.6|2435.1|2431.1|1
1655998920000|2022-06-23 15:42:00|2435.1|2431.1|2437.5|2433.5|2438|2434|2435.1|2431.1|45
1655998930000|2022-06-23 15:42:10|2437.1|2433.1|2438.5|2434.5|2438.5|2434.5|2437.1|2433.1|22
1655998950000|2022-06-23 15:42:30|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|18
1655998960000|2022-06-23 15:42:40|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438|2434|3
1655998970000|2022-06-23 15:42:50|2438|2434|2437.5|2433.5|2438|2434|2437.1|2433.1|5
1655998980000|2022-06-23 15:43:00|2437.1|2433.1|2438.1|2434.1|2438.4|2434.4|2437.1|2433.1|9
1655998990000|2022-06-23 15:43:10|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|4
1655999000000|2022-06-23 15:43:20|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|5
1655999010000|2022-06-23 15:43:30|2436.5|2432.5|2436.1|2432.1|2436.5|2432.5|2436.1|2432.1|13
1655999020000|2022-06-23 15:43:40|||||||||1
1655999030000|2022-06-23 15:43:50|2435.6|2431.6|2437.1|2433.1|2437.1|2433.1|2435.1|2431.1|6
1655999040000|2022-06-23 15:44:00|2439|2435|2439.1|2435.1|2439.1|2435.1|2438.6|2434.6|14
1655999050000|2022-06-23 15:44:10|2440|2436|2440|2436|2440|2436|2440|2436|5
1655999060000|2022-06-23 15:44:20|||||||||1
1655999070000|2022-06-23 15:44:30|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|135
1655999080000|2022-06-23 15:44:40|2440|2436|2440|2436|2440|2436|2440|2436|9
1655999090000|2022-06-23 15:44:50|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|4
1655999100000|2022-06-23 15:45:00|2440|2436|2438.1|2434.1|2440.5|2436.5|2438.1|2434.1|29
1655999120000|2022-06-23 15:45:20|2437.1|2433.1|2436.6|2432.6|2437.1|2433.1|2436.6|2432.6|7
1655999130000|2022-06-23 15:45:30|2437|2433|2437.1|2433.1|2437.1|2433.1|2436.6|2432.6|13
1655999140000|2022-06-23 15:45:40|2437|2433|2436.1|2432.1|2437|2433|2436.1|2432.1|42
1655999150000|2022-06-23 15:45:50|2436|2432|2436.6|2432.6|2437|2433|2436|2432|6
1655999160000|2022-06-23 15:46:00|2437|2433|2437|2433|2437|2433|2437|2433|11
1655999170000|2022-06-23 15:46:10|2436.5|2432.5|2436.5|2432.5|2437|2433|2436|2432|8
1655999180000|2022-06-23 15:46:20|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2435.6|2431.6|11
1655999190000|2022-06-23 15:46:30|2437|2433|2437|2433|2437|2433|2437|2433|23
1655999200000|2022-06-23 15:46:40|||||||||8
1655999210000|2022-06-23 15:46:50|2437.1|2433.1|2438|2434|2438|2434|2437.1|2433.1|5
1655999220000|2022-06-23 15:47:00|2437.1|2433.1|2436.6|2432.6|2437.1|2433.1|2436.5|2432.5|72
1655999230000|2022-06-23 15:47:10|2437|2433|2437|2433|2437.1|2433.1|2436.1|2432.1|17
1655999240000|2022-06-23 15:47:20|2437.1|2433.1|2440|2436|2441|2437|2437.1|2433.1|36
1655999250000|2022-06-23 15:47:30|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|100
1655999260000|2022-06-23 15:47:40|2440|2436|2439.1|2435.1|2440|2436|2439.1|2435.1|14
1655999270000|2022-06-23 15:47:50|2439|2435|2440|2436|2440|2436|2439|2435|11
1655999280000|2022-06-23 15:48:00|2439.5|2435.5|2436.1|2432.1|2439.5|2435.5|2436.1|2432.1|78
1655999290000|2022-06-23 15:48:10|2436.6|2432.6|2437.1|2433.1|2437.1|2433.1|2436.6|2432.6|28
1655999300000|2022-06-23 15:48:20|2438|2434|2439.1|2435.1|2439.6|2435.6|2437.1|2433.1|52
1655999310000|2022-06-23 15:48:30|2440.1|2436.1|2441.1|2437.1|2441.1|2437.1|2440.1|2436.1|51
1655999320000|2022-06-23 15:48:40|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|47
1655999330000|2022-06-23 15:48:50|2440|2436|2440|2436|2440|2436|2439.1|2435.1|32
1655999340000|2022-06-23 15:49:00|2439.1|2435.1|2440.1|2436.1|2440.1|2436.1|2439.1|2435.1|41
1655999350000|2022-06-23 15:49:10|||||||||137
1655999360000|2022-06-23 15:49:20|2440|2436|2440.1|2436.1|2440.1|2436.1|2440|2436|37
1655999370000|2022-06-23 15:49:30|2440|2436|2436.1|2432.1|2440|2436|2436.1|2432.1|99
1655999380000|2022-06-23 15:49:40|2437|2433|2437.1|2433.1|2438|2434|2437|2433|70
1655999390000|2022-06-23 15:49:50|2438|2434|2437.1|2433.1|2438|2434|2436.1|2432.1|66
1655999400000|2022-06-23 15:50:00|2436.6|2432.6|2437.1|2433.1|2437.6|2433.6|2436.6|2432.6|25
1655999410000|2022-06-23 15:50:10|2437|2433|2437|2433|2437|2433|2437|2433|0
1655999420000|2022-06-23 15:50:20|||||||||10
1655999430000|2022-06-23 15:50:30|2437.1|2433.1|2438|2434|2438|2434|2437.1|2433.1|4
1655999440000|2022-06-23 15:50:40|2437.6|2433.6|2438.1|2434.1|2438.6|2434.6|2437.6|2433.6|29
1655999450000|2022-06-23 15:50:50|||||||||1
1655999460000|2022-06-23 15:51:00|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|10
1655999470000|2022-06-23 15:51:10|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1655999490000|2022-06-23 15:51:30|2438|2434|2438|2434|2438|2434|2438|2434|0
1655999500000|2022-06-23 15:51:40|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2
1655999510000|2022-06-23 15:51:50|||||||||2
1655999520000|2022-06-23 15:52:00|2438|2434|2438.1|2434.1|2438.1|2434.1|2438|2434|11
1655999530000|2022-06-23 15:52:10|2438.6|2434.6|2438.6|2434.6|2439|2435|2438.6|2434.6|3
1655999540000|2022-06-23 15:52:20|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|0
1655999550000|2022-06-23 15:52:30|||||||||2
1655999560000|2022-06-23 15:52:40|2438.1|2434.1|2437.1|2433.1|2438.6|2434.6|2437.1|2433.1|21
1655999570000|2022-06-23 15:52:50|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|12
1655999580000|2022-06-23 15:53:00|2437.6|2433.6|2437.2|2433.2|2438.1|2434.1|2437.2|2433.2|9
1655999590000|2022-06-23 15:53:10|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|1
1655999600000|2022-06-23 15:53:20|||||||||1
1655999610000|2022-06-23 15:53:30|||||||||3
1655999620000|2022-06-23 15:53:40|2436.2|2432.2|2436.1|2432.1|2436.2|2432.2|2436.1|2432.1|7
1655999630000|2022-06-23 15:53:50|||||||||2
1655999640000|2022-06-23 15:54:00|||||||||11
1655999650000|2022-06-23 15:54:10|2436.2|2432.2|2436.6|2432.6|2437.1|2433.1|2436.2|2432.2|6
1655999680000|2022-06-23 15:54:40|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|0
1655999700000|2022-06-23 15:55:00|||||||||13
1655999710000|2022-06-23 15:55:10|||||||||4
1655999730000|2022-06-23 15:55:30|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|13
1655999770000|2022-06-23 15:56:10|||||||||1
1655999780000|2022-06-23 15:56:20|||||||||1
1655999790000|2022-06-23 15:56:30|||||||||2
1655999800000|2022-06-23 15:56:40|||||||||34
1655999810000|2022-06-23 15:56:50|2438|2434|2437.1|2433.1|2438|2434|2437.1|2433.1|5
1655999820000|2022-06-23 15:57:00|2436.1|2432.1|2435.1|2431.1|2436.1|2432.1|2435.1|2431.1|47
1655999830000|2022-06-23 15:57:10|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.1|2430.1|16
1655999840000|2022-06-23 15:57:20|2434.5|2430.5|2434.1|2430.1|2434.5|2430.5|2434.1|2430.1|11
1655999850000|2022-06-23 15:57:30|2433.6|2429.6|2434.1|2430.1|2434.6|2430.6|2433.6|2429.6|62
1655999860000|2022-06-23 15:57:40|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|1
1655999870000|2022-06-23 15:57:50|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1655999880000|2022-06-23 15:58:00|2434.2|2430.2|2434.6|2430.6|2435.1|2431.1|2434.1|2430.1|6
1655999890000|2022-06-23 15:58:10|2434.2|2430.2|2434.1|2430.1|2434.2|2430.2|2434.1|2430.1|0
1655999900000|2022-06-23 15:58:20|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|3
1655999910000|2022-06-23 15:58:30|||||||||2
1655999920000|2022-06-23 15:58:40|||||||||2
1655999930000|2022-06-23 15:58:50|||||||||1
1655999940000|2022-06-23 15:59:00|2435.6|2431.6|2435.1|2431.1|2435.6|2431.6|2435.1|2431.1|2
1655999950000|2022-06-23 15:59:10|||||||||1
1655999960000|2022-06-23 15:59:20|||||||||9
1655999970000|2022-06-23 15:59:30|||||||||4
1655999980000|2022-06-23 15:59:40|||||||||19
1655999990000|2022-06-23 15:59:50|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|13
1656000000000|2022-06-23 16:00:00|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|6
1656000040000|2022-06-23 16:00:40|2434.1|2430.1|2435.1|2431.1|2435.1|2431.1|2434.1|2430.1|40
1656000050000|2022-06-23 16:00:50|2434.6|2430.6|2435.1|2431.1|2435.1|2431.1|2434.6|2430.6|4
1656000060000|2022-06-23 16:01:00|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|0
1656000090000|2022-06-23 16:01:30|2435|2431|2434.1|2430.1|2435|2431|2434.1|2430.1|2
1656000150000|2022-06-23 16:02:30|2433.6|2429.6|2432.6|2428.6|2433.6|2429.6|2432.1|2428.1|24
1656000160000|2022-06-23 16:02:40|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|1
1656000210000|2022-06-23 16:03:30|||||||||2
1656000220000|2022-06-23 16:03:40|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|1
1656000230000|2022-06-23 16:03:50|2432|2428|2432.1|2428.1|2432.1|2428.1|2432|2428|13
1656000240000|2022-06-23 16:04:00|||||||||2
1656000260000|2022-06-23 16:04:20|2432.2|2428.2|2433.1|2429.1|2433.6|2429.6|2432.2|2428.2|6
1656000270000|2022-06-23 16:04:30|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.1|2429.1|4
1656000290000|2022-06-23 16:04:50|2434.5|2430.5|2434.1|2430.1|2434.5|2430.5|2433.6|2429.6|44
1656000300000|2022-06-23 16:05:00|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|3
1656000330000|2022-06-23 16:05:30|2433.5|2429.5|2432.6|2428.6|2433.5|2429.5|2432.6|2428.6|3
1656000340000|2022-06-23 16:05:40|||||||||5
1656000360000|2022-06-23 16:06:00|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2432.6|2428.6|3
1656000370000|2022-06-23 16:06:10|2432.6|2428.6|2432.1|2428.1|2432.6|2428.6|2432.1|2428.1|1
1656000380000|2022-06-23 16:06:20|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1656000390000|2022-06-23 16:06:30|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|0
1656000400000|2022-06-23 16:06:40|||||||||1
1656000410000|2022-06-23 16:06:50|2433.1|2429.1|2434.1|2430.1|2434.1|2430.1|2433.1|2429.1|10
1656000420000|2022-06-23 16:07:00|2433.6|2429.6|2434.1|2430.1|2434.1|2430.1|2433.6|2429.6|5
1656000430000|2022-06-23 16:07:10|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|0
1656000470000|2022-06-23 16:07:50|||||||||1
1656000480000|2022-06-23 16:08:00|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1656000490000|2022-06-23 16:08:10|||||||||1
1656000510000|2022-06-23 16:08:30|||||||||5
1656000540000|2022-06-23 16:09:00|2433.6|2429.6|2434.1|2430.1|2434.1|2430.1|2433.6|2429.6|1
1656000550000|2022-06-23 16:09:10|2434.5|2430.5|2434.1|2430.1|2434.5|2430.5|2434.1|2430.1|10
1656000600000|2022-06-23 16:10:00|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2
1656000620000|2022-06-23 16:10:20|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1656000630000|2022-06-23 16:10:30|||||||||1
1656000650000|2022-06-23 16:10:50|||||||||2
1656000670000|2022-06-23 16:11:10|||||||||1
1656000680000|2022-06-23 16:11:20|2434|2430|2434.1|2430.1|2434.1|2430.1|2433.1|2429.1|11
1656000690000|2022-06-23 16:11:30|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|3
1656000700000|2022-06-23 16:11:40|2435|2431|2434.1|2430.1|2435|2431|2434.1|2430.1|8
1656000720000|2022-06-23 16:12:00|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|1
1656000730000|2022-06-23 16:12:10|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2433.6|2429.6|8
1656000740000|2022-06-23 16:12:20|||||||||5
1656000750000|2022-06-23 16:12:30|2433.6|2429.6|2433.1|2429.1|2433.6|2429.6|2433.1|2429.1|3
1656000770000|2022-06-23 16:12:50|||||||||6
1656000780000|2022-06-23 16:13:00|||||||||12
1656000830000|2022-06-23 16:13:50|||||||||4
1656000840000|2022-06-23 16:14:00|||||||||4
1656000850000|2022-06-23 16:14:10|||||||||1
1656000860000|2022-06-23 16:14:20|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|11
1656000880000|2022-06-23 16:14:40|||||||||2
1656000890000|2022-06-23 16:14:50|||||||||1
1656000910000|2022-06-23 16:15:10|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|3
1656000960000|2022-06-23 16:16:00|||||||||3
1656001030000|2022-06-23 16:17:10|||||||||6
1656001040000|2022-06-23 16:17:20|||||||||7
1656001060000|2022-06-23 16:17:40|||||||||1
1656001070000|2022-06-23 16:17:50|||||||||2
1656001080000|2022-06-23 16:18:00|||||||||8
1656001140000|2022-06-23 16:19:00|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|13
1656001150000|2022-06-23 16:19:10|2435|2431|2434.1|2430.1|2435|2431|2434.1|2430.1|11
1656001170000|2022-06-23 16:19:30|2434|2430|2434|2430|2434|2430|2434|2430|2
1656001180000|2022-06-23 16:19:40|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434|2430|1
1656001200000|2022-06-23 16:20:00|||||||||3
1656001220000|2022-06-23 16:20:20|2434|2430|2434.1|2430.1|2434.1|2430.1|2433.6|2429.6|5
1656001260000|2022-06-23 16:21:00|||||||||2
1656001280000|2022-06-23 16:21:20|2434|2430|2434|2430|2434|2430|2434|2430|4
1656001290000|2022-06-23 16:21:30|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1656001310000|2022-06-23 16:21:50|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2
1656001320000|2022-06-23 16:22:00|2434|2430|2434|2430|2434|2430|2434|2430|0
1656001330000|2022-06-23 16:22:10|2433.6|2429.6|2434|2430|2434|2430|2433.6|2429.6|2
1656001340000|2022-06-23 16:22:20|||||||||2
1656001350000|2022-06-23 16:22:30|2433.6|2429.6|2433.6|2429.6|2434|2430|2433.6|2429.6|1
1656001360000|2022-06-23 16:22:40|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1656001380000|2022-06-23 16:23:00|2434|2430|2434.1|2430.1|2434.1|2430.1|2433.6|2429.6|5
1656001390000|2022-06-23 16:23:10|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|5
1656001400000|2022-06-23 16:23:20|2434|2430|2434|2430|2434|2430|2434|2430|2
1656001410000|2022-06-23 16:23:30|||||||||1
1656001420000|2022-06-23 16:23:40|2433.6|2429.6|2434|2430|2434|2430|2433.6|2429.6|3
1656001430000|2022-06-23 16:23:50|2433.6|2429.6|2434|2430|2434|2430|2433.6|2429.6|1
1656001440000|2022-06-23 16:24:00|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|1
1656001450000|2022-06-23 16:24:10|2434|2430|2433.6|2429.6|2434|2430|2433.6|2429.6|3
1656001460000|2022-06-23 16:24:20|2434|2430|2434|2430|2434|2430|2434|2430|3
1656001490000|2022-06-23 16:24:50|2433.6|2429.6|2433.6|2429.6|2434|2430|2433.6|2429.6|3
1656001500000|2022-06-23 16:25:00|2434|2430|2434|2430|2434|2430|2433.6|2429.6|1
1656001510000|2022-06-23 16:25:10|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|1
1656001530000|2022-06-23 16:25:30|||||||||3
1656001540000|2022-06-23 16:25:40|2433|2429|2433|2429|2433|2429|2433|2429|1
1656001550000|2022-06-23 16:25:50|||||||||2
1656001560000|2022-06-23 16:26:00|||||||||1
1656001590000|2022-06-23 16:26:30|||||||||2
1656001600000|2022-06-23 16:26:40|2434.1|2430.1|2434|2430|2434.1|2430.1|2434|2430|28
1656001610000|2022-06-23 16:26:50|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2
1656001620000|2022-06-23 16:27:00|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|0
1656001630000|2022-06-23 16:27:10|2433.6|2429.6|2433.1|2429.1|2433.6|2429.6|2433.1|2429.1|16
1656001660000|2022-06-23 16:27:40|||||||||1
1656001670000|2022-06-23 16:27:50|||||||||2
1656001680000|2022-06-23 16:28:00|||||||||3
1656001690000|2022-06-23 16:28:10|2433.6|2429.6|2433.1|2429.1|2433.6|2429.6|2433.1|2429.1|1
1656001730000|2022-06-23 16:28:50|||||||||2
1656001760000|2022-06-23 16:29:20|||||||||1
1656001790000|2022-06-23 16:29:50|||||||||3
1656001800000|2022-06-23 16:30:00|||||||||4
1656001810000|2022-06-23 16:30:10|||||||||1
1656001820000|2022-06-23 16:30:20|||||||||1
1656001840000|2022-06-23 16:30:40|||||||||9
1656001850000|2022-06-23 16:30:50|||||||||10
1656001860000|2022-06-23 16:31:00|||||||||3
1656001890000|2022-06-23 16:31:30|||||||||2
1656001900000|2022-06-23 16:31:40|||||||||1
1656001910000|2022-06-23 16:31:50|||||||||10
1656001920000|2022-06-23 16:32:00|||||||||2
1656001930000|2022-06-23 16:32:10|||||||||3
1656001940000|2022-06-23 16:32:20|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|10
1656001950000|2022-06-23 16:32:30|||||||||2
1656001960000|2022-06-23 16:32:40|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|4
1656001970000|2022-06-23 16:32:50|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1656001980000|2022-06-23 16:33:00|||||||||2
1656001990000|2022-06-23 16:33:10|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2
1656002000000|2022-06-23 16:33:20|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|1
1656002020000|2022-06-23 16:33:40|||||||||1
1656002030000|2022-06-23 16:33:50|2433.6|2429.6|2434.1|2430.1|2434.1|2430.1|2433.6|2429.6|1
1656002040000|2022-06-23 16:34:00|2433.2|2429.2|2433.1|2429.1|2433.2|2429.2|2433.1|2429.1|11
1656002050000|2022-06-23 16:34:10|||||||||2
1656002060000|2022-06-23 16:34:20|||||||||2
1656002080000|2022-06-23 16:34:40|||||||||10
1656002090000|2022-06-23 16:34:50|||||||||11
1656002100000|2022-06-23 16:35:00|||||||||1
1656002120000|2022-06-23 16:35:20|||||||||3
1656002130000|2022-06-23 16:35:30|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|11
1656002140000|2022-06-23 16:35:40|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|3
1656002150000|2022-06-23 16:35:50|||||||||1
1656002200000|2022-06-23 16:36:40|||||||||2
1656002220000|2022-06-23 16:37:00|||||||||4
1656002240000|2022-06-23 16:37:20|||||||||3
1656002260000|2022-06-23 16:37:40|||||||||2
1656002270000|2022-06-23 16:37:50|||||||||1
1656002280000|2022-06-23 16:38:00|||||||||4
1656002290000|2022-06-23 16:38:10|||||||||1
1656002310000|2022-06-23 16:38:30|2432.6|2428.6|2432.6|2428.6|2433.1|2429.1|2432.1|2428.1|9
1656002320000|2022-06-23 16:38:40|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2
1656002330000|2022-06-23 16:38:50|||||||||1
1656002340000|2022-06-23 16:39:00|||||||||7
1656002350000|2022-06-23 16:39:10|||||||||1
1656002360000|2022-06-23 16:39:20|||||||||4
1656002370000|2022-06-23 16:39:30|||||||||1
1656002380000|2022-06-23 16:39:40|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|15
1656002390000|2022-06-23 16:39:50|||||||||2
1656002400000|2022-06-23 16:40:00|||||||||1
1656002410000|2022-06-23 16:40:10|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|9
1656002420000|2022-06-23 16:40:20|2434.1|2430.1|2433.6|2429.6|2434.1|2430.1|2433.6|2429.6|4
1656002430000|2022-06-23 16:40:30|||||||||12
1656002450000|2022-06-23 16:40:50|2434|2430|2433.6|2429.6|2434|2430|2433.6|2429.6|1
1656002480000|2022-06-23 16:41:20|2434|2430|2434.1|2430.1|2434.1|2430.1|2434|2430|7
1656002500000|2022-06-23 16:41:40|||||||||2
1656002510000|2022-06-23 16:41:50|||||||||2
1656002530000|2022-06-23 16:42:10|||||||||2
1656002550000|2022-06-23 16:42:30|||||||||4
1656002570000|2022-06-23 16:42:50|||||||||1
1656002580000|2022-06-23 16:43:00|||||||||16
1656002590000|2022-06-23 16:43:10|||||||||2
1656002660000|2022-06-23 16:44:20|||||||||2
1656002680000|2022-06-23 16:44:40|||||||||4
1656002690000|2022-06-23 16:44:50|||||||||1
1656002700000|2022-06-23 16:45:00|2434.6|2430.6|2436.1|2432.1|2436.1|2432.1|2434.6|2430.6|24
1656002710000|2022-06-23 16:45:10|2436.2|2432.2|2437.1|2433.1|2437.1|2433.1|2436.2|2432.2|4
1656002720000|2022-06-23 16:45:20|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|4
1656002730000|2022-06-23 16:45:30|2438.1|2434.1|2437.1|2433.1|2438.1|2434.1|2437.1|2433.1|8
1656002760000|2022-06-23 16:46:00|||||||||2
1656002770000|2022-06-23 16:46:10|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|11
1656002810000|2022-06-23 16:46:50|||||||||1
1656002820000|2022-06-23 16:47:00|||||||||2
1656002830000|2022-06-23 16:47:10|||||||||2
1656002860000|2022-06-23 16:47:40|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|7
1656002880000|2022-06-23 16:48:00|2437|2433|2437.1|2433.1|2437.1|2433.1|2437|2433|0
1656002890000|2022-06-23 16:48:10|2436.6|2432.6|2436.1|2432.1|2436.6|2432.6|2436.1|2432.1|9
1656002920000|2022-06-23 16:48:40|||||||||2
1656002980000|2022-06-23 16:49:40|||||||||1
1656002990000|2022-06-23 16:49:50|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|32
1656003000000|2022-06-23 16:50:00|2435|2431|2435|2431|2435|2431|2435|2431|2
1656003010000|2022-06-23 16:50:10|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|7
1656003090000|2022-06-23 16:51:30|2435.6|2431.6|2435.1|2431.1|2435.6|2431.6|2435.1|2431.1|5
1656003100000|2022-06-23 16:51:40|||||||||4
1656003120000|2022-06-23 16:52:00|||||||||1
1656003150000|2022-06-23 16:52:30|||||||||1
1656003170000|2022-06-23 16:52:50|||||||||3
1656003180000|2022-06-23 16:53:00|||||||||13
1656003190000|2022-06-23 16:53:10|||||||||2
1656003200000|2022-06-23 16:53:20|2435|2431|2435|2431|2435|2431|2435|2431|5
1656003210000|2022-06-23 16:53:30|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|0
1656003220000|2022-06-23 16:53:40|||||||||2
1656003240000|2022-06-23 16:54:00|||||||||2
1656003260000|2022-06-23 16:54:20|||||||||2
1656003280000|2022-06-23 16:54:40|||||||||2
1656003290000|2022-06-23 16:54:50|2435.6|2431.6|2437|2433|2437|2433|2435.6|2431.6|27
1656003300000|2022-06-23 16:55:00|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437|2433|4
1656003310000|2022-06-23 16:55:10|2438.1|2434.1|2438.6|2434.6|2439|2435|2438.1|2434.1|15
1656003320000|2022-06-23 16:55:20|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2
1656003330000|2022-06-23 16:55:30|||||||||8
1656003340000|2022-06-23 16:55:40|||||||||2
1656003360000|2022-06-23 16:56:00|||||||||4
1656003370000|2022-06-23 16:56:10|||||||||4
1656003380000|2022-06-23 16:56:20|||||||||3
1656003390000|2022-06-23 16:56:30|||||||||2
1656003400000|2022-06-23 16:56:40|2438.3|2434.3|2438.1|2434.1|2438.3|2434.3|2438.1|2434.1|13
1656003440000|2022-06-23 16:57:20|2437.1|2433.1|2437.6|2433.6|2437.6|2433.6|2437.1|2433.1|6
1656003480000|2022-06-23 16:58:00|||||||||1
1656003490000|2022-06-23 16:58:10|2437.2|2433.2|2437.1|2433.1|2437.2|2433.2|2437.1|2433.1|0
1656003500000|2022-06-23 16:58:20|||||||||2
1656003520000|2022-06-23 16:58:40|||||||||2
1656003550000|2022-06-23 16:59:10|||||||||5
1656003560000|2022-06-23 16:59:20|||||||||3
1656003570000|2022-06-23 16:59:30|||||||||8
1656003590000|2022-06-23 16:59:50|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|18
1656003600000|2022-06-23 17:00:00|2438.6|2434.6|2439.1|2435.1|2439.1|2435.1|2438.6|2434.6|16
1656003610000|2022-06-23 17:00:10|||||||||11
1656003620000|2022-06-23 17:00:20|||||||||5
1656003630000|2022-06-23 17:00:30|||||||||5
1656003640000|2022-06-23 17:00:40|||||||||1
1656003650000|2022-06-23 17:00:50|||||||||2
1656003660000|2022-06-23 17:01:00|||||||||3
1656003670000|2022-06-23 17:01:10|||||||||1
1656003690000|2022-06-23 17:01:30|||||||||2
1656003700000|2022-06-23 17:01:40|||||||||2
1656003720000|2022-06-23 17:02:00|||||||||2
1656003760000|2022-06-23 17:02:40|||||||||13
1656003770000|2022-06-23 17:02:50|||||||||4
1656003780000|2022-06-23 17:03:00|||||||||2
1656003790000|2022-06-23 17:03:10|||||||||3
1656003800000|2022-06-23 17:03:20|2438.3|2434.3|2438.1|2434.1|2438.6|2434.6|2438.1|2434.1|16
1656003810000|2022-06-23 17:03:30|||||||||3
1656003820000|2022-06-23 17:03:40|||||||||1
1656003830000|2022-06-23 17:03:50|2439|2435|2438.1|2434.1|2439|2435|2438.1|2434.1|2
1656003840000|2022-06-23 17:04:00|2438.6|2434.6|2438.1|2434.1|2438.6|2434.6|2438.1|2434.1|7
1656003850000|2022-06-23 17:04:10|||||||||4
1656003860000|2022-06-23 17:04:20|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|0
1656003870000|2022-06-23 17:04:30|2438.1|2434.1|2438.1|2434.1|2438.5|2434.5|2438.1|2434.1|2
1656003890000|2022-06-23 17:04:50|2438.5|2434.5|2438.6|2434.6|2438.6|2434.6|2438.5|2434.5|4
1656003900000|2022-06-23 17:05:00|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2
1656003910000|2022-06-23 17:05:10|||||||||4
1656003960000|2022-06-23 17:06:00|2438.2|2434.2|2438.7|2434.7|2438.7|2434.7|2438.2|2434.2|0
1656003980000|2022-06-23 17:06:20|2438.2|2434.2|2438.1|2434.1|2438.2|2434.2|2438.1|2434.1|0
1656004000000|2022-06-23 17:06:40|||||||||2
1656004020000|2022-06-23 17:07:00|2438.7|2434.7|2438.2|2434.2|2439.1|2435.1|2438.2|2434.2|3
1656004030000|2022-06-23 17:07:10|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|1
1656004060000|2022-06-23 17:07:40|||||||||1
1656004080000|2022-06-23 17:08:00|||||||||2
1656004100000|2022-06-23 17:08:20|||||||||2
1656004140000|2022-06-23 17:09:00|||||||||2
1656004160000|2022-06-23 17:09:20|||||||||4
1656004170000|2022-06-23 17:09:30|2438.2|2434.2|2438.6|2434.6|2438.6|2434.6|2438.2|2434.2|5
1656004180000|2022-06-23 17:09:40|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|0
1656004200000|2022-06-23 17:10:00|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|3
1656004230000|2022-06-23 17:10:30|||||||||2
1656004240000|2022-06-23 17:10:40|||||||||2
1656004260000|2022-06-23 17:11:00|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2
1656004270000|2022-06-23 17:11:10|2439.2|2435.2|2439.1|2435.1|2439.2|2435.2|2439.1|2435.1|3
1656004300000|2022-06-23 17:11:40|||||||||2
1656004310000|2022-06-23 17:11:50|||||||||3
1656004350000|2022-06-23 17:12:30|2439|2435|2438.1|2434.1|2439|2435|2438.1|2434.1|5
1656004360000|2022-06-23 17:12:40|||||||||4
1656004370000|2022-06-23 17:12:50|||||||||3
1656004380000|2022-06-23 17:13:00|||||||||1
1656004390000|2022-06-23 17:13:10|2437.2|2433.2|2437.1|2433.1|2437.2|2433.2|2436.7|2432.7|11
1656004400000|2022-06-23 17:13:20|2437.2|2433.2|2437.7|2433.7|2437.7|2433.7|2437.2|2433.2|12
1656004410000|2022-06-23 17:13:30|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|0
1656004440000|2022-06-23 17:14:00|2437.7|2433.7|2438.2|2434.2|2438.2|2434.2|2437.7|2433.7|7
1656004450000|2022-06-23 17:14:10|||||||||10
1656004460000|2022-06-23 17:14:20|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|9
1656004470000|2022-06-23 17:14:30|||||||||1
1656004480000|2022-06-23 17:14:40|||||||||3
1656004490000|2022-06-23 17:14:50|2437.7|2433.7|2437.6|2433.6|2437.7|2433.7|2437.6|2433.6|86
1656004500000|2022-06-23 17:15:00|2437.1|2433.1|2437.6|2433.6|2437.6|2433.6|2437.1|2433.1|22
1656004510000|2022-06-23 17:15:10|2438.1|2434.1|2437.7|2433.7|2438.1|2434.1|2437.7|2433.7|3
1656004550000|2022-06-23 17:15:50|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|1
1656004560000|2022-06-23 17:16:00|||||||||2
1656004570000|2022-06-23 17:16:10|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|0
1656004580000|2022-06-23 17:16:20|||||||||2
1656004600000|2022-06-23 17:16:40|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|0
1656004670000|2022-06-23 17:17:50|||||||||2
1656004710000|2022-06-23 17:18:30|||||||||3
1656004740000|2022-06-23 17:19:00|||||||||2
1656004750000|2022-06-23 17:19:10|2436.7|2432.7|2436.1|2432.1|2436.7|2432.7|2436.1|2432.1|16
1656004780000|2022-06-23 17:19:40|||||||||1
1656004790000|2022-06-23 17:19:50|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2
1656004800000|2022-06-23 17:20:00|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|8
1656004810000|2022-06-23 17:20:10|2434.2|2430.2|2434.7|2430.7|2434.7|2430.7|2434.2|2430.2|5
1656004820000|2022-06-23 17:20:20|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|0
1656004850000|2022-06-23 17:20:50|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|6
1656004860000|2022-06-23 17:21:00|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|1
1656004890000|2022-06-23 17:21:30|||||||||2
1656004920000|2022-06-23 17:22:00|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2
1656004930000|2022-06-23 17:22:10|2435.6|2431.6|2435.7|2431.7|2435.7|2431.7|2435.6|2431.6|5
1656004950000|2022-06-23 17:22:30|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|1
1656004960000|2022-06-23 17:22:40|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|0
1656004990000|2022-06-23 17:23:10|||||||||14
1656005000000|2022-06-23 17:23:20|2437.1|2433.1|2436.6|2432.6|2437.1|2433.1|2436.6|2432.6|4
1656005010000|2022-06-23 17:23:30|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|4
1656005020000|2022-06-23 17:23:40|||||||||2
1656005040000|2022-06-23 17:24:00|2437.2|2433.2|2436.2|2432.2|2437.2|2433.2|2436.2|2432.2|1
1656005050000|2022-06-23 17:24:10|2436.3|2432.3|2436.2|2432.2|2437.2|2433.2|2436.2|2432.2|7
1656005060000|2022-06-23 17:24:20|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1656005080000|2022-06-23 17:24:40|2435.7|2431.7|2436.1|2432.1|2436.1|2432.1|2435.7|2431.7|8
1656005100000|2022-06-23 17:25:00|2436|2432|2435.1|2431.1|2436|2432|2435.1|2431.1|8
1656005110000|2022-06-23 17:25:10|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|5
1656005150000|2022-06-23 17:25:50|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|13
1656005160000|2022-06-23 17:26:00|2433.6|2429.6|2434.2|2430.2|2434.2|2430.2|2433.2|2429.2|5
1656005170000|2022-06-23 17:26:10|2433.7|2429.7|2434.6|2430.6|2434.6|2430.6|2433.7|2429.7|1
1656005180000|2022-06-23 17:26:20|||||||||2
1656005220000|2022-06-23 17:27:00|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|1
1656005230000|2022-06-23 17:27:10|||||||||2
1656005240000|2022-06-23 17:27:20|2433.7|2429.7|2434.1|2430.1|2434.1|2430.1|2433.7|2429.7|6
1656005250000|2022-06-23 17:27:30|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|5
1656005260000|2022-06-23 17:27:40|||||||||2
1656005280000|2022-06-23 17:28:00|2434.1|2430.1|2432.7|2428.7|2434.1|2430.1|2432.7|2428.7|5
1656005290000|2022-06-23 17:28:10|2432.1|2428.1|2432.7|2428.7|2433.1|2429.1|2432.1|2428.1|1
1656005300000|2022-06-23 17:28:20|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|1
1656005320000|2022-06-23 17:28:40|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|3
1656005330000|2022-06-23 17:28:50|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|0
1656005340000|2022-06-23 17:29:00|2433.6|2429.6|2433.2|2429.2|2433.6|2429.6|2433.2|2429.2|0
1656005350000|2022-06-23 17:29:10|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|3
1656005360000|2022-06-23 17:29:20|2434.1|2430.1|2432.2|2428.2|2434.1|2430.1|2432.2|2428.2|16
1656005370000|2022-06-23 17:29:30|||||||||11
1656005380000|2022-06-23 17:29:40|||||||||11
1656005390000|2022-06-23 17:29:50|||||||||31
1656060300000|2022-06-24 08:45:00|2439.4|2435.4|2439|2435|2440|2436|2437.4|2433.4|10
1656060310000|2022-06-24 08:45:10|2439.4|2435.4|2436.6|2432.6|2439.4|2435.4|2436.6|2432.6|28
1656060320000|2022-06-24 08:45:20|2437|2433|2438.4|2434.4|2438.4|2434.4|2437|2433|5
1656060330000|2022-06-24 08:45:30|2438.5|2434.5|2439|2435|2439.4|2435.4|2437.5|2433.5|10
1656060340000|2022-06-24 08:45:40|2439.4|2435.4|2441|2437|2441|2437|2439|2435|6
1656060350000|2022-06-24 08:45:50|2440.4|2436.4|2441|2437|2441|2437|2440|2436|1
1656060360000|2022-06-24 08:46:00|2440.9|2436.9|2441.4|2437.4|2441.9|2437.9|2440.5|2436.5|30
1656060390000|2022-06-24 08:46:30|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|3
1656060420000|2022-06-24 08:47:00|2438.5|2434.5|2438.4|2434.4|2438.5|2434.5|2438.4|2434.4|10
1656060430000|2022-06-24 08:47:10|2438.9|2434.9|2436.9|2432.9|2438.9|2434.9|2436.4|2432.4|9
1656060440000|2022-06-24 08:47:20|2436.4|2432.4|2437|2433|2437.5|2433.5|2436.4|2432.4|6
1656060450000|2022-06-24 08:47:30|2436.6|2432.6|2437.4|2433.4|2437.4|2433.4|2436.6|2432.6|3
1656060460000|2022-06-24 08:47:40|2437|2433|2437.4|2433.4|2437.4|2433.4|2437|2433|3
1656060480000|2022-06-24 08:48:00|2436.4|2432.4|2436|2432|2436.4|2432.4|2436|2432|6
1656060490000|2022-06-24 08:48:10|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|1
1656060500000|2022-06-24 08:48:20|2435.4|2431.4|2434.5|2430.5|2436|2432|2434|2430|16
1656060510000|2022-06-24 08:48:30|2434.4|2430.4|2435|2431|2435|2431|2434|2430|1
1656060520000|2022-06-24 08:48:40|2434.6|2430.6|2433.6|2429.6|2434.6|2430.6|2433.6|2429.6|0
1656060530000|2022-06-24 08:48:50|2433.5|2429.5|2434|2430|2434|2430|2433.5|2429.5|3
1656060540000|2022-06-24 08:49:00|2434.5|2430.5|2434.5|2430.5|2435.4|2431.4|2434.5|2430.5|5
1656060550000|2022-06-24 08:49:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|4
1656060560000|2022-06-24 08:49:20|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|1
1656060580000|2022-06-24 08:49:40|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1656060590000|2022-06-24 08:49:50|||||||||11
1656060600000|2022-06-24 08:50:00|||||||||10
1656060610000|2022-06-24 08:50:10|||||||||1
1656060620000|2022-06-24 08:50:20|2435.5|2431.5|2432.6|2428.6|2435.5|2431.5|2432.6|2428.6|10
1656060630000|2022-06-24 08:50:30|2432.5|2428.5|2433.4|2429.4|2433.4|2429.4|2432.5|2428.5|2
1656060640000|2022-06-24 08:50:40|2433|2429|2433|2429|2433|2429|2433|2429|1
1656060650000|2022-06-24 08:50:50|2433.5|2429.5|2433|2429|2433.5|2429.5|2433|2429|0
1656060660000|2022-06-24 08:51:00|2433.5|2429.5|2433.4|2429.4|2433.5|2429.5|2432.5|2428.5|7
1656060670000|2022-06-24 08:51:10|2432.5|2428.5|2433|2429|2433.4|2429.4|2432.5|2428.5|21
1656060690000|2022-06-24 08:51:30|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|1
1656060700000|2022-06-24 08:51:40|2433.9|2429.9|2434|2430|2434|2430|2433.9|2429.9|0
1656060710000|2022-06-24 08:51:50|2433.9|2429.9|2433.4|2429.4|2433.9|2429.9|2433|2429|6
1656060720000|2022-06-24 08:52:00|2434|2430|2435|2431|2435.5|2431.5|2434|2430|16
1656060730000|2022-06-24 08:52:10|2434.6|2430.6|2434.5|2430.5|2435|2431|2434.5|2430.5|0
1656060740000|2022-06-24 08:52:20|2434|2430|2434|2430|2434|2430|2433.5|2429.5|6
1656060750000|2022-06-24 08:52:30|2433.6|2429.6|2435.4|2431.4|2435.4|2431.4|2433.5|2429.5|4
1656060760000|2022-06-24 08:52:40|2434.6|2430.6|2435.4|2431.4|2435.4|2431.4|2434.6|2430.6|8
1656060770000|2022-06-24 08:52:50|||||||||2
1656060780000|2022-06-24 08:53:00|2435.5|2431.5|2437.4|2433.4|2438|2434|2435.5|2431.5|9
1656060790000|2022-06-24 08:53:10|2437.9|2433.9|2438.4|2434.4|2438.4|2434.4|2437.9|2433.9|5
1656060810000|2022-06-24 08:53:30|||||||||1
1656060820000|2022-06-24 08:53:40|2438|2434|2438.4|2434.4|2438.4|2434.4|2438|2434|5
1656060830000|2022-06-24 08:53:50|||||||||1
1656060840000|2022-06-24 08:54:00|2439.4|2435.4|2440.4|2436.4|2440.4|2436.4|2439|2435|3
1656060860000|2022-06-24 08:54:20|||||||||1
1656060890000|2022-06-24 08:54:50|2440|2436|2440.5|2436.5|2440.5|2436.5|2439.4|2435.4|4
1656060900000|2022-06-24 08:55:00|2440.4|2436.4|2440|2436|2440.4|2436.4|2440|2436|2
1656060930000|2022-06-24 08:55:30|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439|2435|2
1656060940000|2022-06-24 08:55:40|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440|2436|4
1656060950000|2022-06-24 08:55:50|2440|2436|2440.4|2436.4|2440.4|2436.4|2440|2436|0
1656060960000|2022-06-24 08:56:00|2440|2436|2440.4|2436.4|2440.4|2436.4|2440|2436|1
1656060970000|2022-06-24 08:56:10|2439.1|2435.1|2439.4|2435.4|2439.6|2435.6|2439|2435|5
1656060990000|2022-06-24 08:56:30|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|0
1656061020000|2022-06-24 08:57:00|2440|2436|2440.4|2436.4|2440.4|2436.4|2440|2436|2
1656061030000|2022-06-24 08:57:10|2440.3|2436.3|2440|2436|2440.4|2436.4|2440|2436|4
1656061070000|2022-06-24 08:57:50|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|0
1656061080000|2022-06-24 08:58:00|||||||||3
1656061090000|2022-06-24 08:58:10|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2
1656061140000|2022-06-24 08:59:00|2440|2436|2440.4|2436.4|2440.4|2436.4|2440|2436|6
1656061150000|2022-06-24 08:59:10|2441.3|2437.3|2441.4|2437.4|2441.4|2437.4|2441.3|2437.3|3
1656061160000|2022-06-24 08:59:20|||||||||2
1656061170000|2022-06-24 08:59:30|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2
1656061180000|2022-06-24 08:59:40|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|12
1656061190000|2022-06-24 08:59:50|||||||||2
1656061200000|2022-06-24 09:00:00|||||||||1
1656061210000|2022-06-24 09:00:10|||||||||16
1656061230000|2022-06-24 09:00:30|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|6
1656061250000|2022-06-24 09:00:50|||||||||1
1656061260000|2022-06-24 09:01:00|2442.6|2438.6|2443|2439|2443.4|2439.4|2442.4|2438.4|2
1656061270000|2022-06-24 09:01:10|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443|2439|0
1656061280000|2022-06-24 09:01:20|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2
1656061290000|2022-06-24 09:01:30|2443.4|2439.4|2442.6|2438.6|2443.4|2439.4|2442.6|2438.6|3
1656061300000|2022-06-24 09:01:40|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|0
1656061360000|2022-06-24 09:02:40|||||||||1
1656061380000|2022-06-24 09:03:00|2442.6|2438.6|2443.4|2439.4|2443.4|2439.4|2442.6|2438.6|2
1656061400000|2022-06-24 09:03:20|2442.6|2438.6|2442.5|2438.5|2442.6|2438.6|2442.5|2438.5|2
1656061440000|2022-06-24 09:04:00|2443|2439|2443.4|2439.4|2443.4|2439.4|2443|2439|1
1656061450000|2022-06-24 09:04:10|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|1
1656061460000|2022-06-24 09:04:20|2443.3|2439.3|2442.9|2438.9|2443.3|2439.3|2442.5|2438.5|1
1656061470000|2022-06-24 09:04:30|2443.5|2439.5|2443|2439|2443.5|2439.5|2443|2439|0
1656061480000|2022-06-24 09:04:40|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2
1656061490000|2022-06-24 09:04:50|||||||||1
1656061500000|2022-06-24 09:05:00|2442.5|2438.5|2441|2437|2442.5|2438.5|2441|2437|31
1656061510000|2022-06-24 09:05:10|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|0
1656061540000|2022-06-24 09:05:40|||||||||1
1656061550000|2022-06-24 09:05:50|2440.9|2436.9|2440.5|2436.5|2440.9|2436.9|2440.5|2436.5|1
1656061570000|2022-06-24 09:06:10|2441|2437|2441.5|2437.5|2441.5|2437.5|2441|2437|0
1656061580000|2022-06-24 09:06:20|2440.1|2436.1|2440.5|2436.5|2440.5|2436.5|2440.1|2436.1|2
1656061590000|2022-06-24 09:06:30|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|0
1656061600000|2022-06-24 09:06:40|2441|2437|2440.5|2436.5|2441|2437|2440.5|2436.5|12
1656061610000|2022-06-24 09:06:50|2440.9|2436.9|2440|2436|2441|2437|2440|2436|1
1656061620000|2022-06-24 09:07:00|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|0
1656061640000|2022-06-24 09:07:20|2441|2437|2440|2436|2441.5|2437.5|2440|2436|3
1656061650000|2022-06-24 09:07:30|2439|2435|2439|2435|2439|2435|2439|2435|12
1656061670000|2022-06-24 09:07:50|2439.9|2435.9|2440.5|2436.5|2440.5|2436.5|2439.9|2435.9|3
1656061680000|2022-06-24 09:08:00|2439|2435|2439|2435|2439|2435|2439|2435|5
1656061690000|2022-06-24 09:08:10|2439.5|2435.5|2440|2436|2440|2436|2439|2435|0
1656061700000|2022-06-24 09:08:20|2439.9|2435.9|2440|2436|2440|2436|2439.5|2435.5|3
1656061710000|2022-06-24 09:08:30|2440.4|2436.4|2440|2436|2440.5|2436.5|2440|2436|0
1656061740000|2022-06-24 09:09:00|2440.5|2436.5|2439|2435|2440.5|2436.5|2439|2435|1
1656061750000|2022-06-24 09:09:10|2439.9|2435.9|2440.5|2436.5|2440.5|2436.5|2439.9|2435.9|0
1656061790000|2022-06-24 09:09:50|2440|2436|2440|2436|2440|2436|2440|2436|0
1656061800000|2022-06-24 09:10:00|2440.5|2436.5|2440|2436|2440.9|2436.9|2440|2436|0
1656061810000|2022-06-24 09:10:10|2440.5|2436.5|2440.5|2436.5|2440.9|2436.9|2440|2436|0
1656061820000|2022-06-24 09:10:20|2440|2436|2441|2437|2441.5|2437.5|2440|2436|1
1656061840000|2022-06-24 09:10:40|2440|2436|2440|2436|2440|2436|2440|2436|2
1656061870000|2022-06-24 09:11:10|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|0
1656061880000|2022-06-24 09:11:20|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|0
1656061890000|2022-06-24 09:11:30|2441|2437|2441.5|2437.5|2441.5|2437.5|2441|2437|4
1656061910000|2022-06-24 09:11:50|2441|2437|2440.5|2436.5|2441.5|2437.5|2440.5|2436.5|1
1656061920000|2022-06-24 09:12:00|2441|2437|2441|2437|2441.5|2437.5|2441|2437|5
1656061930000|2022-06-24 09:12:10|2441.5|2437.5|2441|2437|2441.5|2437.5|2441|2437|3
1656061960000|2022-06-24 09:12:40|2441.5|2437.5|2441|2437|2441.5|2437.5|2441|2437|0
1656061980000|2022-06-24 09:13:00|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|0
1656062000000|2022-06-24 09:13:20|2447.8|2443.8|2448.3|2444.3|2448.3|2444.3|2446.8|2442.8|10
1656062010000|2022-06-24 09:13:30|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|1
1656062020000|2022-06-24 09:13:40|2447.8|2443.8|2447.3|2443.3|2447.8|2443.8|2447.3|2443.3|1
1656062030000|2022-06-24 09:13:50|||||||||1
1656062050000|2022-06-24 09:14:10|2447.8|2443.8|2449.8|2445.8|2449.8|2445.8|2447.8|2443.8|12
1656062060000|2022-06-24 09:14:20|2450.8|2446.8|2451.8|2447.8|2451.8|2447.8|2450.8|2446.8|12
1656062070000|2022-06-24 09:14:30|||||||||1
1656062080000|2022-06-24 09:14:40|2452.3|2448.3|2452.8|2448.8|2452.8|2448.8|2452.3|2448.3|2
1656062100000|2022-06-24 09:15:00|2451.8|2447.8|2452.7|2448.7|2452.7|2448.7|2451.8|2447.8|2
1656062110000|2022-06-24 09:15:10|2452.8|2448.8|2451.9|2447.9|2453.3|2449.3|2451.8|2447.8|79
1656062120000|2022-06-24 09:15:20|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1656062130000|2022-06-24 09:15:30|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|1
1656062190000|2022-06-24 09:16:30|2452|2448|2452|2448|2452|2448|2452|2448|0
1656062200000|2022-06-24 09:16:40|2452.4|2448.4|2452.5|2448.5|2452.5|2448.5|2452.4|2448.4|0
1656062220000|2022-06-24 09:17:00|2453.3|2449.3|2453.4|2449.4|2453.4|2449.4|2453.3|2449.3|5
1656062230000|2022-06-24 09:17:10|2454.3|2450.3|2453.9|2449.9|2454.5|2450.5|2453.9|2449.9|8
1656062240000|2022-06-24 09:17:20|||||||||2
1656062250000|2022-06-24 09:17:30|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1656062260000|2022-06-24 09:17:40|2454|2450|2453.9|2449.9|2454|2450|2453.9|2449.9|2
1656062280000|2022-06-24 09:18:00|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1656062320000|2022-06-24 09:18:40|||||||||1
1656062370000|2022-06-24 09:19:30|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|1
1656062380000|2022-06-24 09:19:40|2453.9|2449.9|2453|2449|2453.9|2449.9|2453|2449|0
1656062390000|2022-06-24 09:19:50|2453.9|2449.9|2454.9|2450.9|2454.9|2450.9|2453.9|2449.9|1
1656062400000|2022-06-24 09:20:00|2454.5|2450.5|2454.9|2450.9|2454.9|2450.9|2454.4|2450.4|2
1656062410000|2022-06-24 09:20:10|2454.5|2450.5|2454.3|2450.3|2454.5|2450.5|2454.3|2450.3|0
1656062420000|2022-06-24 09:20:20|2453.9|2449.9|2453.9|2449.9|2454.5|2450.5|2453.9|2449.9|1
1656062430000|2022-06-24 09:20:30|2454|2450|2454|2450|2454|2450|2454|2450|0
1656062440000|2022-06-24 09:20:40|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|0
1656062450000|2022-06-24 09:20:50|2455.9|2451.9|2455|2451|2455.9|2451.9|2455|2451|11
1656062470000|2022-06-24 09:21:10|2454.5|2450.5|2455|2451|2455|2451|2454.5|2450.5|0
1656062480000|2022-06-24 09:21:20|2455.5|2451.5|2455|2451|2455.5|2451.5|2455|2451|1
1656062490000|2022-06-24 09:21:30|2454.5|2450.5|2454.5|2450.5|2455|2451|2454.5|2450.5|0
1656062510000|2022-06-24 09:21:50|2454.3|2450.3|2453|2449|2454.3|2450.3|2453|2449|4
1656062520000|2022-06-24 09:22:00|2451|2447|2451|2447|2451|2447|2451|2447|1
1656062530000|2022-06-24 09:22:10|2452|2448|2452.9|2448.9|2452.9|2448.9|2452|2448|0
1656062550000|2022-06-24 09:22:30|2453|2449|2453|2449|2453|2449|2453|2449|0
1656062570000|2022-06-24 09:22:50|2454|2450|2453.5|2449.5|2454|2450|2453.5|2449.5|0
1656062580000|2022-06-24 09:23:00|2454|2450|2454|2450|2455.5|2451.5|2454|2450|7
1656062610000|2022-06-24 09:23:30|||||||||1
1656062620000|2022-06-24 09:23:40|2453.1|2449.1|2453|2449|2453.1|2449.1|2453|2449|0
1656062630000|2022-06-24 09:23:50|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1656062650000|2022-06-24 09:24:10|2451|2447|2451|2447|2451|2447|2451|2447|38
1656062660000|2022-06-24 09:24:20|2451.5|2447.5|2450|2446|2451.5|2447.5|2450|2446|9
1656062670000|2022-06-24 09:24:30|2449.6|2445.6|2449.5|2445.5|2449.6|2445.6|2449.5|2445.5|4
1656062680000|2022-06-24 09:24:40|2449.9|2445.9|2449|2445|2450|2446|2448.5|2444.5|1
1656062690000|2022-06-24 09:24:50|2448.5|2444.5|2448.9|2444.9|2449|2445|2448.5|2444.5|4
1656062700000|2022-06-24 09:25:00|2448|2444|2448.9|2444.9|2448.9|2444.9|2447.9|2443.9|11
1656062710000|2022-06-24 09:25:10|2448.5|2444.5|2447|2443|2448.5|2444.5|2446.9|2442.9|6
1656062720000|2022-06-24 09:25:20|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|0
1656062730000|2022-06-24 09:25:30|2447|2443|2447|2443|2447|2443|2447|2443|0
1656062740000|2022-06-24 09:25:40|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2
1656062750000|2022-06-24 09:25:50|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|0
1656062760000|2022-06-24 09:26:00|2447|2443|2447|2443|2447|2443|2447|2443|1
1656062770000|2022-06-24 09:26:10|2447.1|2443.1|2448|2444|2448|2444|2447.1|2443.1|3
1656062780000|2022-06-24 09:26:20|2448.3|2444.3|2449.9|2445.9|2449.9|2445.9|2448|2444|1
1656062790000|2022-06-24 09:26:30|2449|2445|2448.9|2444.9|2449.9|2445.9|2448.9|2444.9|0
1656062800000|2022-06-24 09:26:40|2449|2445|2449.9|2445.9|2449.9|2445.9|2449|2445|0
1656062810000|2022-06-24 09:26:50|2449|2445|2449|2445|2449|2445|2449|2445|0
1656062830000|2022-06-24 09:27:10|2448.5|2444.5|2447.9|2443.9|2448.5|2444.5|2447.9|2443.9|1
1656062840000|2022-06-24 09:27:20|2448.5|2444.5|2447|2443|2448.9|2444.9|2447|2443|0
1656062850000|2022-06-24 09:27:30|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|0
1656062860000|2022-06-24 09:27:40|2447|2443|2447|2443|2447|2443|2447|2443|0
1656062880000|2022-06-24 09:28:00|2447.4|2443.4|2446.1|2442.1|2447.5|2443.5|2446.1|2442.1|2
1656062890000|2022-06-24 09:28:10|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|0
1656062930000|2022-06-24 09:28:50|2446.5|2442.5|2446.9|2442.9|2446.9|2442.9|2446.5|2442.5|0
1656062940000|2022-06-24 09:29:00|2447.3|2443.3|2447.9|2443.9|2447.9|2443.9|2447.3|2443.3|0
1656062950000|2022-06-24 09:29:10|2448.3|2444.3|2448.5|2444.5|2448.5|2444.5|2448.3|2444.3|3
1656062970000|2022-06-24 09:29:30|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1656063010000|2022-06-24 09:30:10|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|2449.9|2445.9|6
1656063060000|2022-06-24 09:31:00|2449.5|2445.5|2447.5|2443.5|2449.5|2445.5|2447.5|2443.5|5
1656063070000|2022-06-24 09:31:10|2448|2444|2448|2444|2448.9|2444.9|2448|2444|0
1656063090000|2022-06-24 09:31:30|2447.5|2443.5|2448|2444|2448.5|2444.5|2447.5|2443.5|0
1656063100000|2022-06-24 09:31:40|2447.6|2443.6|2447.5|2443.5|2447.6|2443.6|2447.5|2443.5|0
1656063130000|2022-06-24 09:32:10|2448|2444|2448.5|2444.5|2448.5|2444.5|2448|2444|1
1656063140000|2022-06-24 09:32:20|2449|2445|2448.5|2444.5|2449|2445|2448.5|2444.5|0
1656063160000|2022-06-24 09:32:40|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1656063170000|2022-06-24 09:32:50|2449.4|2445.4|2448.5|2444.5|2449.9|2445.9|2448.5|2444.5|1
1656063180000|2022-06-24 09:33:00|2448.9|2444.9|2448.5|2444.5|2449|2445|2448.5|2444.5|5
1656063190000|2022-06-24 09:33:10|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1656063200000|2022-06-24 09:33:20|2449.3|2445.3|2448.5|2444.5|2449.5|2445.5|2448.5|2444.5|0
1656063210000|2022-06-24 09:33:30|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|1
1656063240000|2022-06-24 09:34:00|2449.3|2445.3|2448.9|2444.9|2449.4|2445.4|2448.9|2444.9|0
1656063260000|2022-06-24 09:34:20|2449.5|2445.5|2449.9|2445.9|2449.9|2445.9|2449.5|2445.5|1
1656063270000|2022-06-24 09:34:30|2450|2446|2450.5|2446.5|2450.5|2446.5|2450|2446|0
1656063280000|2022-06-24 09:34:40|2449|2445|2449|2445|2449|2445|2449|2445|1
1656063290000|2022-06-24 09:34:50|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449|2445|0
1656063300000|2022-06-24 09:35:00|2449|2445|2449|2445|2449|2445|2449|2445|0
1656063310000|2022-06-24 09:35:10|2449.5|2445.5|2449|2445|2449.5|2445.5|2449|2445|0
1656063330000|2022-06-24 09:35:30|||||||||2
1656063350000|2022-06-24 09:35:50|2448.9|2444.9|2448|2444|2448.9|2444.9|2448|2444|1
1656063360000|2022-06-24 09:36:00|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1656063370000|2022-06-24 09:36:10|2448|2444|2448|2444|2448|2444|2448|2444|0
1656063390000|2022-06-24 09:36:30|2448.9|2444.9|2448.5|2444.5|2448.9|2444.9|2448|2444|1
1656063400000|2022-06-24 09:36:40|2448.9|2444.9|2448|2444|2448.9|2444.9|2448|2444|0
1656063410000|2022-06-24 09:36:50|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|0
1656063430000|2022-06-24 09:37:10|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|8
1656063470000|2022-06-24 09:37:50|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|0
1656063480000|2022-06-24 09:38:00|||||||||1
1656063540000|2022-06-24 09:39:00|2446.9|2442.9|2447.5|2443.5|2447.5|2443.5|2446.9|2442.9|4
1656063600000|2022-06-24 09:40:00|2448.3|2444.3|2448.9|2444.9|2449.5|2445.5|2448.3|2444.3|3
1656063610000|2022-06-24 09:40:10|2449.4|2445.4|2448.1|2444.1|2449.5|2445.5|2448.1|2444.1|5
1656063630000|2022-06-24 09:40:30|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|0
1656063670000|2022-06-24 09:41:10|||||||||1
1656063710000|2022-06-24 09:41:50|||||||||1
1656063830000|2022-06-24 09:43:50|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2447.9|2443.9|2
1656063840000|2022-06-24 09:44:00|2447.1|2443.1|2447.5|2443.5|2447.5|2443.5|2447.1|2443.1|5
1656063880000|2022-06-24 09:44:40|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|0
1656063900000|2022-06-24 09:45:00|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447|2443|0
1656063930000|2022-06-24 09:45:30|2447.6|2443.6|2448|2444|2448|2444|2447.6|2443.6|1
1656063940000|2022-06-24 09:45:40|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|0
1656063950000|2022-06-24 09:45:50|2448|2444|2448|2444|2448|2444|2448|2444|0
1656063960000|2022-06-24 09:46:00|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|0
1656063970000|2022-06-24 09:46:10|2448.3|2444.3|2448.5|2444.5|2448.5|2444.5|2448.3|2444.3|0
1656064010000|2022-06-24 09:46:50|2448.3|2444.3|2447.9|2443.9|2448.3|2444.3|2447.9|2443.9|1
1656064020000|2022-06-24 09:47:00|2447.5|2443.5|2447.4|2443.4|2447.5|2443.5|2447.4|2443.4|1
1656064030000|2022-06-24 09:47:10|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|0
1656064040000|2022-06-24 09:47:20|2448|2444|2448|2444|2448|2444|2448|2444|2
1656064160000|2022-06-24 09:49:20|2448.4|2444.4|2448.5|2444.5|2448.5|2444.5|2448.4|2444.4|0
1656064170000|2022-06-24 09:49:30|2448|2444|2448|2444|2448|2444|2448|2444|0
1656064230000|2022-06-24 09:50:30|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|0
1656064250000|2022-06-24 09:50:50|2448.3|2444.3|2447.5|2443.5|2448.3|2444.3|2447.5|2443.5|3
1656064440000|2022-06-24 09:54:00|2447.4|2443.4|2444.9|2440.9|2447.4|2443.4|2444.5|2440.5|1
1656064450000|2022-06-24 09:54:10|2445|2441|2445|2441|2445|2441|2445|2441|0
1656064520000|2022-06-24 09:55:20|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|0
1656064560000|2022-06-24 09:56:00|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.5|2440.5|2
1656064570000|2022-06-24 09:56:10|||||||||2
1656064580000|2022-06-24 09:56:20|2444.5|2440.5|2444|2440|2444.5|2440.5|2444|2440|1
1656064640000|2022-06-24 09:57:20|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|1
1656064670000|2022-06-24 09:57:50|2444.5|2440.5|2445|2441|2445|2441|2444.5|2440.5|1
1656064680000|2022-06-24 09:58:00|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|0
1656064720000|2022-06-24 09:58:40|2443.5|2439.5|2443.9|2439.9|2443.9|2439.9|2443.5|2439.5|2
1656064730000|2022-06-24 09:58:50|2444|2440|2443.5|2439.5|2444|2440|2443.5|2439.5|47
1656064740000|2022-06-24 09:59:00|2444|2440|2444|2440|2444|2440|2444|2440|0
1656064760000|2022-06-24 09:59:20|||||||||1
1656064770000|2022-06-24 09:59:30|2443.5|2439.5|2443|2439|2443.5|2439.5|2443|2439|0
1656064800000|2022-06-24 10:00:00|2442.6|2438.6|2442.6|2438.6|2443|2439|2442.1|2438.1|93
1656064810000|2022-06-24 10:00:10|2442.5|2438.5|2442.1|2438.1|2442.5|2438.5|2442|2438|1
1656064820000|2022-06-24 10:00:20|2442.5|2438.5|2442.6|2438.6|2442.6|2438.6|2442.5|2438.5|0
1656064840000|2022-06-24 10:00:40|2443|2439|2442.6|2438.6|2443|2439|2442.6|2438.6|1
1656064860000|2022-06-24 10:01:00|2442|2438|2442|2438|2442|2438|2442|2438|1
1656064880000|2022-06-24 10:01:20|2444|2440|2443.5|2439.5|2444|2440|2442.1|2438.1|28
1656064890000|2022-06-24 10:01:30|2443.1|2439.1|2443.6|2439.6|2443.6|2439.6|2442.6|2438.6|1
1656064910000|2022-06-24 10:01:50|2445.5|2441.5|2446|2442|2446|2442|2445.5|2441.5|42
1656064920000|2022-06-24 10:02:00|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|0
1656064970000|2022-06-24 10:02:50|2444.3|2440.3|2444|2440|2444.3|2440.3|2444|2440|4
1656065030000|2022-06-24 10:03:50|2443|2439|2443|2439|2443|2439|2443|2439|1
1656065040000|2022-06-24 10:04:00|2444|2440|2444|2440|2444|2440|2444|2440|0
1656065090000|2022-06-24 10:04:50|2443.6|2439.6|2444|2440|2444.6|2440.6|2443.6|2439.6|1
1656065120000|2022-06-24 10:05:20|2445|2441|2445|2441|2445|2441|2445|2441|1
1656065170000|2022-06-24 10:06:10|2444.1|2440.1|2444|2440|2444.1|2440.1|2444|2440|1
1656065200000|2022-06-24 10:06:40|2443.2|2439.2|2443.1|2439.1|2443.2|2439.2|2443.1|2439.1|0
1656065210000|2022-06-24 10:06:50|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|1
1656065220000|2022-06-24 10:07:00|2443|2439|2443|2439|2443|2439|2443|2439|0
1656065350000|2022-06-24 10:09:10|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|0
1656065410000|2022-06-24 10:10:10|2443.2|2439.2|2444.5|2440.5|2444.5|2440.5|2443.2|2439.2|2
1656065420000|2022-06-24 10:10:20|2444|2440|2444|2440|2444|2440|2444|2440|1
1656065550000|2022-06-24 10:12:30|2443.6|2439.6|2444.5|2440.5|2444.5|2440.5|2443.6|2439.6|32
1656065560000|2022-06-24 10:12:40|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|1
1656065580000|2022-06-24 10:13:00|2445|2441|2444.5|2440.5|2445|2441|2444.5|2440.5|0
1656065590000|2022-06-24 10:13:10|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|0
1656065610000|2022-06-24 10:13:30|2445|2441|2445|2441|2445|2441|2445|2441|0
1656065630000|2022-06-24 10:13:50|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|0
1656065650000|2022-06-24 10:14:10|2443|2439|2444|2440|2444|2440|2443|2439|6
1656065660000|2022-06-24 10:14:20|2443.6|2439.6|2443.5|2439.5|2444.5|2440.5|2443.5|2439.5|2
1656065670000|2022-06-24 10:14:30|2443.9|2439.9|2443.5|2439.5|2443.9|2439.9|2443.5|2439.5|1
1656065680000|2022-06-24 10:14:40|2444|2440|2444|2440|2444|2440|2444|2440|0
1656065690000|2022-06-24 10:14:50|2444.9|2440.9|2442.9|2438.9|2444.9|2440.9|2442.5|2438.5|1
1656065700000|2022-06-24 10:15:00|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|0
1656065710000|2022-06-24 10:15:10|2442.5|2438.5|2442.5|2438.5|2443|2439|2442.5|2438.5|0
1656065720000|2022-06-24 10:15:20|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|0
1656065760000|2022-06-24 10:16:00|2442.5|2438.5|2442.9|2438.9|2442.9|2438.9|2442|2438|1
1656065790000|2022-06-24 10:16:30|2443|2439|2443|2439|2443|2439|2443|2439|0
1656065820000|2022-06-24 10:17:00|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|7
1656065830000|2022-06-24 10:17:10|2441|2437|2442|2438|2442|2438|2441|2437|2
1656065850000|2022-06-24 10:17:30|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|0
1656065860000|2022-06-24 10:17:40|2443|2439|2443|2439|2443|2439|2443|2439|0
1656065880000|2022-06-24 10:18:00|2442|2438|2442|2438|2443|2439|2442|2438|0
1656065890000|2022-06-24 10:18:10|2442.5|2438.5|2442.9|2438.9|2443.5|2439.5|2442|2438|3
1656065900000|2022-06-24 10:18:20|2443.4|2439.4|2443.5|2439.5|2443.9|2439.9|2443.4|2439.4|2
1656065910000|2022-06-24 10:18:30|2442.9|2438.9|2443|2439|2443.9|2439.9|2442.9|2438.9|3
1656065960000|2022-06-24 10:19:20|||||||||2
1656066010000|2022-06-24 10:20:10|2443.5|2439.5|2444|2440|2444|2440|2443.5|2439.5|1
1656066060000|2022-06-24 10:21:00|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|0
1656066270000|2022-06-24 10:24:30|2444|2440|2444|2440|2444|2440|2444|2440|1
1656066280000|2022-06-24 10:24:40|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|0
1656066290000|2022-06-24 10:24:50|2445|2441|2445|2441|2445|2441|2445|2441|0
1656066300000|2022-06-24 10:25:00|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|1
1656066360000|2022-06-24 10:26:00|2444.3|2440.3|2443|2439|2444.3|2440.3|2442.5|2438.5|1
1656066400000|2022-06-24 10:26:40|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|0
1656066470000|2022-06-24 10:27:50|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.5|2438.5|1
1656066480000|2022-06-24 10:28:00|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|1
1656066510000|2022-06-24 10:28:30|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|2443.5|2439.5|1
1656066550000|2022-06-24 10:29:10|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|1
1656066560000|2022-06-24 10:29:20|2444|2440|2444|2440|2444|2440|2444|2440|1
1656066570000|2022-06-24 10:29:30|2444.5|2440.5|2444.5|2440.5|2444.9|2440.9|2444.5|2440.5|0
1656066580000|2022-06-24 10:29:40|2444|2440|2444|2440|2444|2440|2444|2440|0
1656066590000|2022-06-24 10:29:50|2444.4|2440.4|2443.5|2439.5|2444.5|2440.5|2443.5|2439.5|1
1656066710000|2022-06-24 10:31:50|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|8
1656066760000|2022-06-24 10:32:40|2445.4|2441.4|2444.9|2440.9|2445.4|2441.4|2444.9|2440.9|1
1656066800000|2022-06-24 10:33:20|2445.4|2441.4|2446.5|2442.5|2446.5|2442.5|2445.4|2441.4|1
1656066810000|2022-06-24 10:33:30|2446|2442|2446.5|2442.5|2446.5|2442.5|2446|2442|0
1656066820000|2022-06-24 10:33:40|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|0
1656066850000|2022-06-24 10:34:10|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|0
1656066870000|2022-06-24 10:34:30|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|0
1656066890000|2022-06-24 10:34:50|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|0
1656066900000|2022-06-24 10:35:00|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|1
1656067130000|2022-06-24 10:38:50|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|21
1656067150000|2022-06-24 10:39:10|2448.8|2444.8|2448.4|2444.4|2448.9|2444.9|2448.4|2444.4|1
1656067160000|2022-06-24 10:39:20|2448.8|2444.8|2448.4|2444.4|2448.8|2444.8|2448.4|2444.4|0
1656067170000|2022-06-24 10:39:30|2448.8|2444.8|2448.4|2444.4|2448.8|2444.8|2448.4|2444.4|0
1656067180000|2022-06-24 10:39:40|2448.8|2444.8|2448.4|2444.4|2448.8|2444.8|2448.4|2444.4|0
1656067190000|2022-06-24 10:39:50|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|0
1656067240000|2022-06-24 10:40:40|||||||||1
1656067260000|2022-06-24 10:41:00|2448.4|2444.4|2448.4|2444.4|2448.8|2444.8|2448.4|2444.4|1
1656067330000|2022-06-24 10:42:10|2448.5|2444.5|2449.4|2445.4|2449.4|2445.4|2448.5|2444.5|3
1656067340000|2022-06-24 10:42:20|2449.8|2445.8|2449.4|2445.4|2449.8|2445.8|2449.4|2445.4|1
1656067350000|2022-06-24 10:42:30|2449.8|2445.8|2450.4|2446.4|2450.4|2446.4|2449.4|2445.4|4
1656067370000|2022-06-24 10:42:50|||||||||4
1656067410000|2022-06-24 10:43:30|||||||||1
1656067470000|2022-06-24 10:44:30|||||||||1
1656067500000|2022-06-24 10:45:00|||||||||1
1656067530000|2022-06-24 10:45:30|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|1
1656067540000|2022-06-24 10:45:40|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|2450.4|2446.4|0
1656067580000|2022-06-24 10:46:20|||||||||1
1656067600000|2022-06-24 10:46:40|||||||||1
1656067670000|2022-06-24 10:47:50|||||||||1
1656067810000|2022-06-24 10:50:10|||||||||12
1656067820000|2022-06-24 10:50:20|2452.1|2448.1|2452.4|2448.4|2452.4|2448.4|2452.1|2448.1|7
1656067850000|2022-06-24 10:50:50|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|1
1656067860000|2022-06-24 10:51:00|2452.3|2448.3|2451.8|2447.8|2452.3|2448.3|2451.8|2447.8|0
1656067870000|2022-06-24 10:51:10|2452.4|2448.4|2453.3|2449.3|2453.3|2449.3|2452.4|2448.4|4
1656067880000|2022-06-24 10:51:20|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|1
1656067900000|2022-06-24 10:51:40|2451.9|2447.9|2451.4|2447.4|2451.9|2447.9|2451.4|2447.4|1
1656067910000|2022-06-24 10:51:50|2451.8|2447.8|2453.3|2449.3|2453.3|2449.3|2451.8|2447.8|0
1656067920000|2022-06-24 10:52:00|2452.8|2448.8|2453.8|2449.8|2453.8|2449.8|2452.8|2448.8|3
1656067930000|2022-06-24 10:52:10|||||||||1
1656067950000|2022-06-24 10:52:30|2454.3|2450.3|2453.4|2449.4|2454.3|2450.3|2452.8|2448.8|1
1656067960000|2022-06-24 10:52:40|2454.4|2450.4|2453.9|2449.9|2454.4|2450.4|2453.9|2449.9|1
1656067980000|2022-06-24 10:53:00|2453.8|2449.8|2454.9|2450.9|2454.9|2450.9|2453.8|2449.8|2
1656067990000|2022-06-24 10:53:10|2454.8|2450.8|2453.8|2449.8|2454.8|2450.8|2453.8|2449.8|0
1656068000000|2022-06-24 10:53:20|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|0
1656068020000|2022-06-24 10:53:40|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|2454.8|2450.8|0
1656068060000|2022-06-24 10:54:20|2455.3|2451.3|2454.8|2450.8|2455.3|2451.3|2454.4|2450.4|0
1656068080000|2022-06-24 10:54:40|2455.3|2451.3|2454.9|2450.9|2455.3|2451.3|2454.8|2450.8|0
1656068100000|2022-06-24 10:55:00|2454.8|2450.8|2454.8|2450.8|2455.3|2451.3|2454.8|2450.8|0
1656068110000|2022-06-24 10:55:10|2454.7|2450.7|2453.8|2449.8|2454.7|2450.7|2453.8|2449.8|1
1656068120000|2022-06-24 10:55:20|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1656068130000|2022-06-24 10:55:30|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|10
1656068140000|2022-06-24 10:55:40|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|0
1656068160000|2022-06-24 10:56:00|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|0
1656068170000|2022-06-24 10:56:10|2453.4|2449.4|2453.8|2449.8|2453.8|2449.8|2453.4|2449.4|3
1656068250000|2022-06-24 10:57:30|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2
1656068260000|2022-06-24 10:57:40|2452.8|2448.8|2452.4|2448.4|2453.4|2449.4|2452.4|2448.4|0
1656068270000|2022-06-24 10:57:50|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|1
1656068280000|2022-06-24 10:58:00|2452.4|2448.4|2452.8|2448.8|2452.8|2448.8|2452.4|2448.4|0
1656068290000|2022-06-24 10:58:10|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1656068300000|2022-06-24 10:58:20|2452.4|2448.4|2451.9|2447.9|2452.4|2448.4|2451.9|2447.9|0
1656068320000|2022-06-24 10:58:40|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656068330000|2022-06-24 10:58:50|2452.3|2448.3|2451.9|2447.9|2452.3|2448.3|2451.9|2447.9|1
1656068340000|2022-06-24 10:59:00|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|3
1656068400000|2022-06-24 11:00:00|2451.8|2447.8|2451.9|2447.9|2452.4|2448.4|2451.8|2447.8|0
1656068410000|2022-06-24 11:00:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1656068420000|2022-06-24 11:00:20|2453.3|2449.3|2452.9|2448.9|2453.4|2449.4|2452.9|2448.9|1
1656068430000|2022-06-24 11:00:30|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656068480000|2022-06-24 11:01:20|2452.9|2448.9|2452.4|2448.4|2452.9|2448.9|2452.4|2448.4|0
1656068520000|2022-06-24 11:02:00|2452.8|2448.8|2452.9|2448.9|2452.9|2448.9|2452.8|2448.8|0
1656068530000|2022-06-24 11:02:10|2453.4|2449.4|2453.9|2449.9|2453.9|2449.9|2453.4|2449.4|1
1656068540000|2022-06-24 11:02:20|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|0
1656068550000|2022-06-24 11:02:30|2453.5|2449.5|2453.9|2449.9|2453.9|2449.9|2453.4|2449.4|4
1656068560000|2022-06-24 11:02:40|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|0
1656068600000|2022-06-24 11:03:20|||||||||1
1656068680000|2022-06-24 11:04:40|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|2453.8|2449.8|1
1656068730000|2022-06-24 11:05:30|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|0
1656068740000|2022-06-24 11:05:40|2453.4|2449.4|2453.9|2449.9|2453.9|2449.9|2453.4|2449.4|1
1656068750000|2022-06-24 11:05:50|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1656068780000|2022-06-24 11:06:20|2453.9|2449.9|2453.4|2449.4|2453.9|2449.9|2453.4|2449.4|4
1656068790000|2022-06-24 11:06:30|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2
1656068800000|2022-06-24 11:06:40|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1656068830000|2022-06-24 11:07:10|2453.3|2449.3|2453.4|2449.4|2453.4|2449.4|2452.9|2448.9|1
1656068880000|2022-06-24 11:08:00|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2
1656068900000|2022-06-24 11:08:20|2453.4|2449.4|2452.9|2448.9|2453.4|2449.4|2452.9|2448.9|4
1656068910000|2022-06-24 11:08:30|2452.8|2448.8|2451.9|2447.9|2453.4|2449.4|2451.9|2447.9|1
1656068920000|2022-06-24 11:08:40|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|0
1656068930000|2022-06-24 11:08:50|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|0
1656068940000|2022-06-24 11:09:00|2450.8|2446.8|2452.3|2448.3|2452.3|2448.3|2450.8|2446.8|2
1656068950000|2022-06-24 11:09:10|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656069000000|2022-06-24 11:10:00|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1656069040000|2022-06-24 11:10:40|2451.4|2447.4|2451.9|2447.9|2451.9|2447.9|2451.4|2447.4|1
1656069050000|2022-06-24 11:10:50|||||||||10
1656069060000|2022-06-24 11:11:00|2450.3|2446.3|2450.8|2446.8|2450.8|2446.8|2450.3|2446.3|12
1656069070000|2022-06-24 11:11:10|2450.4|2446.4|2450.8|2446.8|2450.8|2446.8|2450.4|2446.4|3
1656069090000|2022-06-24 11:11:30|||||||||1
1656069100000|2022-06-24 11:11:40|||||||||1
1656069110000|2022-06-24 11:11:50|2451.3|2447.3|2451.8|2447.8|2451.8|2447.8|2451.3|2447.3|0
1656069120000|2022-06-24 11:12:00|2451.4|2447.4|2451.8|2447.8|2451.8|2447.8|2451.4|2447.4|1
1656069150000|2022-06-24 11:12:30|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|3
1656069210000|2022-06-24 11:13:30|||||||||1
1656069220000|2022-06-24 11:13:40|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2
1656069240000|2022-06-24 11:14:00|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|1
1656069260000|2022-06-24 11:14:20|2453.3|2449.3|2452.8|2448.8|2453.3|2449.3|2452.8|2448.8|1
1656069300000|2022-06-24 11:15:00|2453.3|2449.3|2451.9|2447.9|2453.3|2449.3|2451.9|2447.9|8
1656069310000|2022-06-24 11:15:10|2451.4|2447.4|2452.4|2448.4|2452.4|2448.4|2451.4|2447.4|1
1656069320000|2022-06-24 11:15:20|2451.5|2447.5|2451.4|2447.4|2451.5|2447.5|2451.4|2447.4|0
1656069340000|2022-06-24 11:15:40|2451.3|2447.3|2450.9|2446.9|2451.4|2447.4|2450.8|2446.8|3
1656069360000|2022-06-24 11:16:00|2450.8|2446.8|2451.8|2447.8|2451.8|2447.8|2450.8|2446.8|1
1656069380000|2022-06-24 11:16:20|2452.3|2448.3|2452.4|2448.4|2452.4|2448.4|2452.3|2448.3|0
1656069410000|2022-06-24 11:16:50|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1656069420000|2022-06-24 11:17:00|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656069430000|2022-06-24 11:17:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|1
1656069480000|2022-06-24 11:18:00|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|10
1656069490000|2022-06-24 11:18:10|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656069510000|2022-06-24 11:18:30|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1656069540000|2022-06-24 11:19:00|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656069550000|2022-06-24 11:19:10|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1656069600000|2022-06-24 11:20:00|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1656069620000|2022-06-24 11:20:20|2452.4|2448.4|2452.3|2448.3|2452.4|2448.4|2452.3|2448.3|0
1656069630000|2022-06-24 11:20:30|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1656069640000|2022-06-24 11:20:40|2452.4|2448.4|2452.3|2448.3|2452.4|2448.4|2452.3|2448.3|0
1656069720000|2022-06-24 11:22:00|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|0
1656069830000|2022-06-24 11:23:50|||||||||1
1656069840000|2022-06-24 11:24:00|2453.1|2449.1|2451.8|2447.8|2453.1|2449.1|2451.8|2447.8|3
1656069900000|2022-06-24 11:25:00|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|1
1656069960000|2022-06-24 11:26:00|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|0
1656069970000|2022-06-24 11:26:10|2451.4|2447.4|2451.4|2447.4|2452.3|2448.3|2451.3|2447.3|2
1656070030000|2022-06-24 11:27:10|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|0
1656070120000|2022-06-24 11:28:40|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2
1656070130000|2022-06-24 11:28:50|2451.4|2447.4|2451.8|2447.8|2451.8|2447.8|2451.4|2447.4|1
1656070140000|2022-06-24 11:29:00|2450.9|2446.9|2450.8|2446.8|2450.9|2446.9|2450.8|2446.8|0
1656070260000|2022-06-24 11:31:00|2451.3|2447.3|2451.8|2447.8|2451.8|2447.8|2451.3|2447.3|1
1656070270000|2022-06-24 11:31:10|2451.4|2447.4|2451.8|2447.8|2451.8|2447.8|2451.4|2447.4|1
1656070290000|2022-06-24 11:31:30|2450.8|2446.8|2451.8|2447.8|2451.8|2447.8|2450.8|2446.8|6
1656070330000|2022-06-24 11:32:10|||||||||1
1656070350000|2022-06-24 11:32:30|2451.3|2447.3|2451.8|2447.8|2451.8|2447.8|2451.3|2447.3|5
1656070360000|2022-06-24 11:32:40|2451.4|2447.4|2451.8|2447.8|2451.8|2447.8|2451.4|2447.4|1
1656070380000|2022-06-24 11:33:00|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|0
1656070390000|2022-06-24 11:33:10|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|1
1656070400000|2022-06-24 11:33:20|2451.4|2447.4|2451.3|2447.3|2451.8|2447.8|2451.3|2447.3|1
1656070570000|2022-06-24 11:36:10|2451.8|2447.8|2451.3|2447.3|2451.8|2447.8|2451.3|2447.3|0
1656070580000|2022-06-24 11:36:20|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|0
1656070590000|2022-06-24 11:36:30|2451.4|2447.4|2451.8|2447.8|2451.8|2447.8|2451.3|2447.3|0
1656070600000|2022-06-24 11:36:40|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1656070620000|2022-06-24 11:37:00|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656070650000|2022-06-24 11:37:30|||||||||2
1656070660000|2022-06-24 11:37:40|||||||||1
1656070680000|2022-06-24 11:38:00|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2
1656070690000|2022-06-24 11:38:10|2453.4|2449.4|2453.3|2449.3|2453.4|2449.4|2453.3|2449.3|0
1656070720000|2022-06-24 11:38:40|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1656070800000|2022-06-24 11:40:00|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2
1656070840000|2022-06-24 11:40:40|||||||||1
1656070850000|2022-06-24 11:40:50|||||||||1
1656070860000|2022-06-24 11:41:00|2453.4|2449.4|2452.4|2448.4|2453.4|2449.4|2452.4|2448.4|3
1656070870000|2022-06-24 11:41:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1656070880000|2022-06-24 11:41:20|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656070980000|2022-06-24 11:43:00|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1656071010000|2022-06-24 11:43:30|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656071020000|2022-06-24 11:43:40|2452.3|2448.3|2452.4|2448.4|2452.4|2448.4|2452.3|2448.3|1
1656071040000|2022-06-24 11:44:00|2451.9|2447.9|2452.4|2448.4|2452.4|2448.4|2451.9|2447.9|7
1656071060000|2022-06-24 11:44:20|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|0
1656071070000|2022-06-24 11:44:30|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656071090000|2022-06-24 11:44:50|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|1
1656071100000|2022-06-24 11:45:00|2453.4|2449.4|2452.9|2448.9|2453.4|2449.4|2452.9|2448.9|2
1656071110000|2022-06-24 11:45:10|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656071160000|2022-06-24 11:46:00|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|0
1656071170000|2022-06-24 11:46:10|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656071230000|2022-06-24 11:47:10|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|5
1656071240000|2022-06-24 11:47:20|2452.5|2448.5|2452.4|2448.4|2452.5|2448.5|2451.9|2447.9|9
1656071250000|2022-06-24 11:47:30|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|1
1656071280000|2022-06-24 11:48:00|2452|2448|2452|2448|2452|2448|2452|2448|4
1656071290000|2022-06-24 11:48:10|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656071330000|2022-06-24 11:48:50|||||||||1
1656071350000|2022-06-24 11:49:10|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|1
1656071360000|2022-06-24 11:49:20|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1656071390000|2022-06-24 11:49:50|2453|2449|2453|2449|2453|2449|2453|2449|3
1656071400000|2022-06-24 11:50:00|2452.9|2448.9|2453.3|2449.3|2453.3|2449.3|2452.9|2448.9|1
1656071410000|2022-06-24 11:50:10|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|2453.4|2449.4|0
1656071420000|2022-06-24 11:50:20|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2
1656071440000|2022-06-24 11:50:40|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|2452.9|2448.9|69
1656071450000|2022-06-24 11:50:50|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|2451.9|2447.9|1
1656071460000|2022-06-24 11:51:00|2452|2448|2452.4|2448.4|2452.4|2448.4|2452|2448|0
1656071470000|2022-06-24 11:51:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|5
1656071520000|2022-06-24 11:52:00|2452.4|2448.4|2452.8|2448.8|2452.8|2448.8|2452.4|2448.4|0
1656071530000|2022-06-24 11:52:10|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|5
1656071540000|2022-06-24 11:52:20|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|0
1656071550000|2022-06-24 11:52:30|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|5
1656071580000|2022-06-24 11:53:00|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|0
1656071590000|2022-06-24 11:53:10|2452.4|2448.4|2452.8|2448.8|2452.8|2448.8|2452.4|2448.4|1
1656071650000|2022-06-24 11:54:10|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656071710000|2022-06-24 11:55:10|||||||||2
1656071750000|2022-06-24 11:55:50|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|2452.3|2448.3|3
1656071760000|2022-06-24 11:56:00|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|2452.4|2448.4|0
1656071770000|2022-06-24 11:56:10|||||||||1
1656071780000|2022-06-24 11:56:20|2451.4|2447.4|2451.5|2447.5|2451.5|2447.5|2451.4|2447.4|3
1656071810000|2022-06-24 11:56:50|2452.4|2448.4|2453.4|2449.4|2453.8|2449.8|2452.4|2448.4|6
1656071820000|2022-06-24 11:57:00|2453.8|2449.8|2455.4|2451.4|2455.4|2451.4|2453.8|2449.8|5
1656071830000|2022-06-24 11:57:10|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2
1656071840000|2022-06-24 11:57:20|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2
1656071850000|2022-06-24 11:57:30|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.3|2450.3|9
1656071870000|2022-06-24 11:57:50|||||||||1
1656071880000|2022-06-24 11:58:00|2454.8|2450.8|2455.3|2451.3|2455.3|2451.3|2454.8|2450.8|5
1656071890000|2022-06-24 11:58:10|||||||||5
1656071900000|2022-06-24 11:58:20|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|1
1656071940000|2022-06-24 11:59:00|2455.3|2451.3|2454.8|2450.8|2455.3|2451.3|2454.4|2450.4|1
1656071950000|2022-06-24 11:59:10|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|2455.3|2451.3|0
1656071960000|2022-06-24 11:59:20|2455.4|2451.4|2455.3|2451.3|2455.4|2451.4|2454.8|2450.8|2
1656071970000|2022-06-24 11:59:30|||||||||1
1656071980000|2022-06-24 11:59:40|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|1
1656071990000|2022-06-24 11:59:50|2458.3|2454.3|2457.8|2453.8|2458.3|2454.3|2457.8|2453.8|8
1656072000000|2022-06-24 12:00:00|2456.4|2452.4|2458.4|2454.4|2458.4|2454.4|2455.9|2451.9|15
1656072010000|2022-06-24 12:00:10|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|5
1656072020000|2022-06-24 12:00:20|2459.3|2455.3|2460.4|2456.4|2460.4|2456.4|2459.3|2455.3|16
1656072030000|2022-06-24 12:00:30|2460.3|2456.3|2461.4|2457.4|2462.3|2458.3|2460.3|2456.3|34
1656072040000|2022-06-24 12:00:40|2462|2458|2461.4|2457.4|2463.3|2459.3|2461.4|2457.4|43
1656072050000|2022-06-24 12:00:50|2461.8|2457.8|2463.5|2459.5|2463.5|2459.5|2461.8|2457.8|10
1656072060000|2022-06-24 12:01:00|2465|2461|2466.5|2462.5|2466.5|2462.5|2464.5|2460.5|80
1656072070000|2022-06-24 12:01:10|2466.4|2462.4|2467.3|2463.3|2467.3|2463.3|2466.4|2462.4|11
1656072080000|2022-06-24 12:01:20|2467.4|2463.4|2466.5|2462.5|2467.4|2463.4|2465.5|2461.5|17
1656072090000|2022-06-24 12:01:30|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|1
1656072110000|2022-06-24 12:01:50|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|5
1656072120000|2022-06-24 12:02:00|2466.5|2462.5|2467|2463|2467|2463|2466.5|2462.5|33
1656072130000|2022-06-24 12:02:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2
1656072140000|2022-06-24 12:02:20|2467|2463|2467|2463|2467|2463|2467|2463|3
1656072150000|2022-06-24 12:02:30|2466.5|2462.5|2467|2463|2467|2463|2466.5|2462.5|8
1656072160000|2022-06-24 12:02:40|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2
1656072170000|2022-06-24 12:02:50|2465.6|2461.6|2465.5|2461.5|2466|2462|2465.4|2461.4|11
1656072180000|2022-06-24 12:03:00|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|17
1656072190000|2022-06-24 12:03:10|2465|2461|2464.4|2460.4|2465|2461|2464.4|2460.4|5
1656072200000|2022-06-24 12:03:20|2464.5|2460.5|2465.4|2461.4|2465.4|2461.4|2464.5|2460.5|2
1656072240000|2022-06-24 12:04:00|||||||||1
1656072300000|2022-06-24 12:05:00|2465.5|2461.5|2465.9|2461.9|2465.9|2461.9|2465.5|2461.5|7
1656072310000|2022-06-24 12:05:10|2465.5|2461.5|2465|2461|2465.5|2461.5|2465|2461|3
1656072320000|2022-06-24 12:05:20|2464.5|2460.5|2464.3|2460.3|2464.5|2460.5|2464.3|2460.3|0
1656072330000|2022-06-24 12:05:30|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|1
1656072340000|2022-06-24 12:05:40|2462.5|2458.5|2463|2459|2463.4|2459.4|2462.4|2458.4|9
1656072350000|2022-06-24 12:05:50|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|0
1656072360000|2022-06-24 12:06:00|2463.5|2459.5|2464.9|2460.9|2464.9|2460.9|2463.5|2459.5|1
1656072370000|2022-06-24 12:06:10|2465|2461|2465|2461|2465|2461|2465|2461|0
1656072390000|2022-06-24 12:06:30|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|0
1656072400000|2022-06-24 12:06:40|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|3
1656072410000|2022-06-24 12:06:50|2466.4|2462.4|2465.4|2461.4|2466.4|2462.4|2465.4|2461.4|12
1656072430000|2022-06-24 12:07:10|2465.3|2461.3|2464.9|2460.9|2465.4|2461.4|2464.9|2460.9|3
1656072450000|2022-06-24 12:07:30|2465|2461|2465.4|2461.4|2465.4|2461.4|2465|2461|0
1656072480000|2022-06-24 12:08:00|2465.5|2461.5|2465.4|2461.4|2465.5|2461.5|2465.4|2461.4|2
1656072490000|2022-06-24 12:08:10|||||||||5
1656072500000|2022-06-24 12:08:20|||||||||2
1656072520000|2022-06-24 12:08:40|||||||||1
1656072530000|2022-06-24 12:08:50|2465.5|2461.5|2465.4|2461.4|2465.5|2461.5|2465.4|2461.4|12
1656072550000|2022-06-24 12:09:10|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|1
1656072560000|2022-06-24 12:09:20|2465.4|2461.4|2466|2462|2466|2462|2465.4|2461.4|4
1656072570000|2022-06-24 12:09:30|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|10
1656072600000|2022-06-24 12:10:00|||||||||1
1656072610000|2022-06-24 12:10:10|2465.3|2461.3|2464.4|2460.4|2465.3|2461.3|2464.4|2460.4|2
1656072620000|2022-06-24 12:10:20|||||||||1
1656072630000|2022-06-24 12:10:30|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|2464.8|2460.8|11
1656072640000|2022-06-24 12:10:40|2465.3|2461.3|2465.4|2461.4|2465.4|2461.4|2464.8|2460.8|1
1656072650000|2022-06-24 12:10:50|2465.5|2461.5|2466.3|2462.3|2466.3|2462.3|2465.5|2461.5|1
1656072660000|2022-06-24 12:11:00|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1656072710000|2022-06-24 12:11:50|||||||||18
1656072720000|2022-06-24 12:12:00|||||||||1
1656072750000|2022-06-24 12:12:30|2466.3|2462.3|2465.4|2461.4|2466.3|2462.3|2465.4|2461.4|5
1656072770000|2022-06-24 12:12:50|2464.4|2460.4|2462|2458|2464.4|2460.4|2461.8|2457.8|62
1656072780000|2022-06-24 12:13:00|2462.4|2458.4|2461.5|2457.5|2462.4|2458.4|2461.5|2457.5|4
1656072790000|2022-06-24 12:13:10|2462.4|2458.4|2463|2459|2463|2459|2462.4|2458.4|5
1656072810000|2022-06-24 12:13:30|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|0
1656072840000|2022-06-24 12:14:00|2463.4|2459.4|2463|2459|2463.4|2459.4|2463|2459|1
1656072850000|2022-06-24 12:14:10|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|0
1656072860000|2022-06-24 12:14:20|2463|2459|2463.5|2459.5|2463.5|2459.5|2463|2459|1
1656072900000|2022-06-24 12:15:00|2462.6|2458.6|2463.5|2459.5|2463.5|2459.5|2462.5|2458.5|6
1656072910000|2022-06-24 12:15:10|2464|2460|2464|2460|2464|2460|2464|2460|1
1656072930000|2022-06-24 12:15:30|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|0
1656072940000|2022-06-24 12:15:40|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|0
1656072950000|2022-06-24 12:15:50|||||||||1
1656073050000|2022-06-24 12:17:30|2462|2458|2461.5|2457.5|2462.5|2458.5|2461.5|2457.5|52
1656073060000|2022-06-24 12:17:40|2461|2457|2461.5|2457.5|2461.5|2457.5|2461|2457|3
1656073090000|2022-06-24 12:18:10|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2
1656073100000|2022-06-24 12:18:20|2463.4|2459.4|2462.5|2458.5|2463.4|2459.4|2462.5|2458.5|2
1656073110000|2022-06-24 12:18:30|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|10
1656073120000|2022-06-24 12:18:40|||||||||1
1656073140000|2022-06-24 12:19:00|||||||||5
1656073180000|2022-06-24 12:19:40|||||||||7
1656073190000|2022-06-24 12:19:50|||||||||2
1656073200000|2022-06-24 12:20:00|2460|2456|2459.5|2455.5|2460|2456|2459.5|2455.5|8
1656073210000|2022-06-24 12:20:10|2460|2456|2459.5|2455.5|2460.5|2456.5|2459.5|2455.5|15
1656073220000|2022-06-24 12:20:20|2459.9|2455.9|2459.5|2455.5|2460|2456|2459.5|2455.5|1
1656073230000|2022-06-24 12:20:30|2460|2456|2460|2456|2460|2456|2460|2456|5
1656073250000|2022-06-24 12:20:50|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1656073270000|2022-06-24 12:21:10|||||||||8
1656073290000|2022-06-24 12:21:30|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|2459.6|2455.6|18
1656073300000|2022-06-24 12:21:40|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|0
1656073310000|2022-06-24 12:21:50|||||||||1
1656073380000|2022-06-24 12:23:00|||||||||1
1656073400000|2022-06-24 12:23:20|2458.5|2454.5|2457.1|2453.1|2458.5|2454.5|2457.1|2453.1|28
1656073410000|2022-06-24 12:23:30|2457|2453|2456.5|2452.5|2457|2453|2456.5|2452.5|1
1656073420000|2022-06-24 12:23:40|2457.5|2453.5|2457|2453|2457.5|2453.5|2457|2453|3
1656073430000|2022-06-24 12:23:50|2456.5|2452.5|2457|2453|2457|2453|2456.5|2452.5|2
1656073470000|2022-06-24 12:24:30|2456.5|2452.5|2456|2452|2456.5|2452.5|2455.5|2451.5|17
1656073480000|2022-06-24 12:24:40|2456.5|2452.5|2455.5|2451.5|2456.5|2452.5|2455.5|2451.5|5
1656073490000|2022-06-24 12:24:50|2455.6|2451.6|2456.5|2452.5|2456.5|2452.5|2455.6|2451.6|3
1656073510000|2022-06-24 12:25:10|2457.4|2453.4|2457.5|2453.5|2457.5|2453.5|2457.4|2453.4|3
1656073520000|2022-06-24 12:25:20|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|7
1656073570000|2022-06-24 12:26:10|||||||||1
1656073600000|2022-06-24 12:26:40|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|3
1656073610000|2022-06-24 12:26:50|||||||||6
1656073630000|2022-06-24 12:27:10|2460|2456|2460|2456|2460|2456|2460|2456|4
1656073640000|2022-06-24 12:27:20|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|1
1656073650000|2022-06-24 12:27:30|||||||||2
1656073670000|2022-06-24 12:27:50|||||||||2
1656073680000|2022-06-24 12:28:00|2461|2457|2461|2457|2461|2457|2461|2457|3
1656073690000|2022-06-24 12:28:10|2461.5|2457.5|2462|2458|2462|2458|2461.5|2457.5|3
1656073710000|2022-06-24 12:28:30|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|3
1656073720000|2022-06-24 12:28:40|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|2462.5|2458.5|0
1656073730000|2022-06-24 12:28:50|2463|2459|2463.4|2459.4|2463.5|2459.5|2463|2459|23
1656073740000|2022-06-24 12:29:00|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|0
1656073750000|2022-06-24 12:29:10|||||||||2
1656073770000|2022-06-24 12:29:30|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|12
1656073780000|2022-06-24 12:29:40|2465|2461|2464.5|2460.5|2465|2461|2464.5|2460.5|4
1656073800000|2022-06-24 12:30:00|2464.4|2460.4|2464.5|2460.5|2464.5|2460.5|2464.4|2460.4|4
1656073820000|2022-06-24 12:30:20|2465.4|2461.4|2466.5|2462.5|2466.5|2462.5|2465.4|2461.4|7
1656073830000|2022-06-24 12:30:30|2466|2462|2466.5|2462.5|2466.5|2462.5|2466|2462|2
1656073840000|2022-06-24 12:30:40|||||||||8
1656073850000|2022-06-24 12:30:50|2467|2463|2467|2463|2467|2463|2467|2463|7
1656073870000|2022-06-24 12:31:10|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|4
1656073890000|2022-06-24 12:31:30|||||||||2
1656073900000|2022-06-24 12:31:40|||||||||32
1656073910000|2022-06-24 12:31:50|||||||||6
1656073930000|2022-06-24 12:32:10|||||||||13
1656073940000|2022-06-24 12:32:20|2467.4|2463.4|2467.5|2463.5|2467.5|2463.5|2467.4|2463.4|5
1656073950000|2022-06-24 12:32:30|||||||||8
1656073960000|2022-06-24 12:32:40|||||||||7
1656073970000|2022-06-24 12:32:50|||||||||4
1656073980000|2022-06-24 12:33:00|||||||||4
1656073990000|2022-06-24 12:33:10|||||||||2
1656074000000|2022-06-24 12:33:20|||||||||9
1656074010000|2022-06-24 12:33:30|||||||||3
1656074020000|2022-06-24 12:33:40|2467.4|2463.4|2466.4|2462.4|2467.4|2463.4|2466.4|2462.4|49
1656074040000|2022-06-24 12:34:00|||||||||2
1656074050000|2022-06-24 12:34:10|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|2466.5|2462.5|1
1656074080000|2022-06-24 12:34:40|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|5
1656074090000|2022-06-24 12:34:50|||||||||6
1656074100000|2022-06-24 12:35:00|2466.3|2462.3|2465.4|2461.4|2466.3|2462.3|2465.4|2461.4|4
1656074110000|2022-06-24 12:35:10|||||||||11
1656074120000|2022-06-24 12:35:20|||||||||5
1656074170000|2022-06-24 12:36:10|2465.3|2461.3|2464.4|2460.4|2465.3|2461.3|2464.4|2460.4|1
1656074180000|2022-06-24 12:36:20|2463.8|2459.8|2464.3|2460.3|2464.3|2460.3|2463.8|2459.8|5
1656074190000|2022-06-24 12:36:30|2463.9|2459.9|2464.3|2460.3|2464.3|2460.3|2463.9|2459.9|1
1656074200000|2022-06-24 12:36:40|2464.4|2460.4|2464.3|2460.3|2464.4|2460.4|2464.3|2460.3|1
1656074210000|2022-06-24 12:36:50|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2
1656074220000|2022-06-24 12:37:00|2464.3|2460.3|2464.4|2460.4|2464.4|2460.4|2464.3|2460.3|6
1656074240000|2022-06-24 12:37:20|||||||||1
1656074250000|2022-06-24 12:37:30|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|11
1656074260000|2022-06-24 12:37:40|2462.8|2458.8|2462.4|2458.4|2463.3|2459.3|2462.4|2458.4|11
1656074280000|2022-06-24 12:38:00|||||||||1
1656074300000|2022-06-24 12:38:20|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|1
1656074340000|2022-06-24 12:39:00|2463.3|2459.3|2463.3|2459.3|2463.3|2459.3|2462.8|2458.8|3
1656074350000|2022-06-24 12:39:10|2463.4|2459.4|2466.4|2462.4|2466.9|2462.9|2463.4|2459.4|12
1656074360000|2022-06-24 12:39:20|2466.5|2462.5|2467.4|2463.4|2467.4|2463.4|2466.5|2462.5|9
1656074370000|2022-06-24 12:39:30|2469.4|2465.4|2468.4|2464.4|2469.4|2465.4|2468.4|2464.4|77
1656074380000|2022-06-24 12:39:40|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|2469.3|2465.3|14
1656074390000|2022-06-24 12:39:50|2469.5|2465.5|2472.3|2468.3|2472.3|2468.3|2469.5|2465.5|11
1656074400000|2022-06-24 12:40:00|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|2472.4|2468.4|11
1656074410000|2022-06-24 12:40:10|||||||||4
1656074420000|2022-06-24 12:40:20|||||||||11
1656074430000|2022-06-24 12:40:30|||||||||2
1656074450000|2022-06-24 12:40:50|||||||||5
1656074460000|2022-06-24 12:41:00|||||||||6
1656074470000|2022-06-24 12:41:10|||||||||3
1656074480000|2022-06-24 12:41:20|||||||||2
1656074490000|2022-06-24 12:41:30|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|2471.4|2467.4|2
1656074500000|2022-06-24 12:41:40|2469.5|2465.5|2470.4|2466.4|2470.4|2466.4|2469.5|2465.5|15
1656074510000|2022-06-24 12:41:50|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|2469.9|2465.9|1
1656074530000|2022-06-24 12:42:10|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|2470.4|2466.4|0
1656074540000|2022-06-24 12:42:20|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|2470.9|2466.9|3
1656074550000|2022-06-24 12:42:30|2470.4|2466.4|2469.9|2465.9|2470.4|2466.4|2469.9|2465.9|2
1656074600000|2022-06-24 12:43:20|2470.3|2466.3|2470.4|2466.4|2470.4|2466.4|2470.3|2466.3|0
1656074620000|2022-06-24 12:43:40|2469.9|2465.9|2468.5|2464.5|2469.9|2465.9|2468.5|2464.5|10
1656074630000|2022-06-24 12:43:50|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|2467.5|2463.5|3
1656074650000|2022-06-24 12:44:10|||||||||5
1656074700000|2022-06-24 12:45:00|||||||||1
1656074710000|2022-06-24 12:45:10|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|0
1656074720000|2022-06-24 12:45:20|||||||||1
1656074800000|2022-06-24 12:46:40|||||||||1
1656074860000|2022-06-24 12:47:40|||||||||1
1656074870000|2022-06-24 12:47:50|||||||||2
1656074880000|2022-06-24 12:48:00|||||||||1
1656074890000|2022-06-24 12:48:10|2468|2464|2468|2464|2468|2464|2468|2464|7
1656074900000|2022-06-24 12:48:20|2468.4|2464.4|2467.4|2463.4|2468.4|2464.4|2467.4|2463.4|29
1656074910000|2022-06-24 12:48:30|2467.9|2463.9|2468.4|2464.4|2468.4|2464.4|2467.9|2463.9|27
1656074920000|2022-06-24 12:48:40|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|15
1656074930000|2022-06-24 12:48:50|||||||||2
1656074950000|2022-06-24 12:49:10|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|14
1656074960000|2022-06-24 12:49:20|||||||||2
1656075000000|2022-06-24 12:50:00|2466.5|2462.5|2467.4|2463.4|2467.4|2463.4|2466.4|2462.4|14
1656075010000|2022-06-24 12:50:10|2468.4|2464.4|2467.4|2463.4|2468.4|2464.4|2467.4|2463.4|20
1656075020000|2022-06-24 12:50:20|2466.4|2462.4|2465.5|2461.5|2466.4|2462.4|2465.4|2461.4|18
1656075030000|2022-06-24 12:50:30|2465.4|2461.4|2466.4|2462.4|2466.4|2462.4|2465.4|2461.4|3
1656075070000|2022-06-24 12:51:10|||||||||1
1656075100000|2022-06-24 12:51:40|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|2464.5|2460.5|5
1656075110000|2022-06-24 12:51:50|2464.4|2460.4|2464.9|2460.9|2464.9|2460.9|2464.4|2460.4|3
1656075120000|2022-06-24 12:52:00|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|1
1656075150000|2022-06-24 12:52:30|||||||||4
1656075160000|2022-06-24 12:52:40|||||||||3
1656075170000|2022-06-24 12:52:50|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|2465.9|2461.9|4
1656075180000|2022-06-24 12:53:00|2465.4|2461.4|2465.9|2461.9|2465.9|2461.9|2465.4|2461.4|5
1656075190000|2022-06-24 12:53:10|2466.3|2462.3|2466.4|2462.4|2466.4|2462.4|2466.3|2462.3|0
1656075200000|2022-06-24 12:53:20|2467.4|2463.4|2466.4|2462.4|2467.4|2463.4|2466.4|2462.4|6
1656075210000|2022-06-24 12:53:30|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.4|2462.4|0
1656075220000|2022-06-24 12:53:40|2467|2463|2466.9|2462.9|2467.4|2463.4|2466.5|2462.5|1
1656075230000|2022-06-24 12:53:50|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|0
1656075240000|2022-06-24 12:54:00|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2
1656075250000|2022-06-24 12:54:10|2468|2464|2467.9|2463.9|2468|2464|2467.9|2463.9|1
1656075260000|2022-06-24 12:54:20|2467.4|2463.4|2467.9|2463.9|2467.9|2463.9|2467.4|2463.4|4
1656075270000|2022-06-24 12:54:30|2468|2464|2468.4|2464.4|2468.4|2464.4|2468|2464|0
1656075290000|2022-06-24 12:54:50|||||||||3
1656075300000|2022-06-24 12:55:00|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|11
1656075310000|2022-06-24 12:55:10|2467|2463|2468.4|2464.4|2468.4|2464.4|2467|2463|27
1656075350000|2022-06-24 12:55:50|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|4
1656075360000|2022-06-24 12:56:00|2468.3|2464.3|2468.4|2464.4|2468.4|2464.4|2468.3|2464.3|0
1656075370000|2022-06-24 12:56:10|||||||||2
1656075380000|2022-06-24 12:56:20|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|7
1656075390000|2022-06-24 12:56:30|2467.9|2463.9|2467.4|2463.4|2467.9|2463.9|2466.4|2462.4|4
1656075400000|2022-06-24 12:56:40|2467.9|2463.9|2467.9|2463.9|2467.9|2463.9|2467.4|2463.4|5
1656075410000|2022-06-24 12:56:50|2468.4|2464.4|2468|2464|2468.4|2464.4|2468|2464|2
1656075420000|2022-06-24 12:57:00|2468.4|2464.4|2467.9|2463.9|2468.4|2464.4|2467.9|2463.9|7
1656075430000|2022-06-24 12:57:10|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|2468.4|2464.4|0
1656075450000|2022-06-24 12:57:30|2467.4|2463.4|2466.9|2462.9|2467.4|2463.4|2466.5|2462.5|7
1656075460000|2022-06-24 12:57:40|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2467.4|2463.4|2
1656075480000|2022-06-24 12:58:00|2467.3|2463.3|2466.9|2462.9|2467.3|2463.3|2466.4|2462.4|4
1656075490000|2022-06-24 12:58:10|2466.4|2462.4|2466.9|2462.9|2466.9|2462.9|2466.4|2462.4|1
1656075530000|2022-06-24 12:58:50|2466.4|2462.4|2465.9|2461.9|2466.4|2462.4|2465.4|2461.4|22
1656075540000|2022-06-24 12:59:00|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2
1656075580000|2022-06-24 12:59:40|||||||||1
1656075590000|2022-06-24 12:59:50|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|6
1656075600000|2022-06-24 13:00:00|2464.9|2460.9|2465.4|2461.4|2465.4|2461.4|2464.9|2460.9|18
1656075610000|2022-06-24 13:00:10|||||||||1
1656075620000|2022-06-24 13:00:20|2464.9|2460.9|2464.4|2460.4|2464.9|2460.9|2464.4|2460.4|4
1656075630000|2022-06-24 13:00:30|||||||||1
1656075640000|2022-06-24 13:00:40|||||||||1
1656075660000|2022-06-24 13:01:00|||||||||1
1656075670000|2022-06-24 13:01:10|||||||||1
1656075680000|2022-06-24 13:01:20|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|3
1656075690000|2022-06-24 13:01:30|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|5
1656075710000|2022-06-24 13:01:50|2463.5|2459.5|2464.4|2460.4|2464.4|2460.4|2463.5|2459.5|5
1656075800000|2022-06-24 13:03:20|2465.3|2461.3|2465.4|2461.4|2465.9|2461.9|2465.3|2461.3|11
1656075820000|2022-06-24 13:03:40|2466.2|2462.2|2466.4|2462.4|2466.4|2462.4|2466.2|2462.2|0
1656075840000|2022-06-24 13:04:00|||||||||1
1656075860000|2022-06-24 13:04:20|||||||||1
1656075870000|2022-06-24 13:04:30|2467.3|2463.3|2467.4|2463.4|2467.4|2463.4|2467.3|2463.3|21
1656075900000|2022-06-24 13:05:00|2465.5|2461.5|2464.4|2460.4|2465.5|2461.5|2464.4|2460.4|9
1656075930000|2022-06-24 13:05:30|||||||||1
1656075940000|2022-06-24 13:05:40|2464.3|2460.3|2463.9|2459.9|2464.4|2460.4|2463.9|2459.9|3
1656075960000|2022-06-24 13:06:00|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|3
1656075970000|2022-06-24 13:06:10|2464.3|2460.3|2464.4|2460.4|2464.4|2460.4|2464.3|2460.3|9
1656076020000|2022-06-24 13:07:00|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2465.4|2461.4|2
1656076080000|2022-06-24 13:08:00|2466.9|2462.9|2466.9|2462.9|2467.3|2463.3|2466.9|2462.9|12
1656076100000|2022-06-24 13:08:20|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|0
1656076150000|2022-06-24 13:09:10|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|2466.9|2462.9|3
1656076160000|2022-06-24 13:09:20|2466.4|2462.4|2464.4|2460.4|2466.4|2462.4|2464.4|2460.4|2
1656076170000|2022-06-24 13:09:30|||||||||7
1656076190000|2022-06-24 13:09:50|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|2463.9|2459.9|4
1656076200000|2022-06-24 13:10:00|2463.4|2459.4|2464.4|2460.4|2464.4|2460.4|2463.4|2459.4|2
1656076220000|2022-06-24 13:10:20|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|3
1656076230000|2022-06-24 13:10:30|||||||||1
1656076270000|2022-06-24 13:11:10|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|6
1656076280000|2022-06-24 13:11:20|||||||||1
1656076320000|2022-06-24 13:12:00|2463.4|2459.4|2464.3|2460.3|2464.3|2460.3|2463.4|2459.4|11
1656076330000|2022-06-24 13:12:10|2464.4|2460.4|2464.9|2460.9|2464.9|2460.9|2464.4|2460.4|3
1656076360000|2022-06-24 13:12:40|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|0
1656076380000|2022-06-24 13:13:00|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|20
1656076410000|2022-06-24 13:13:30|2464.2|2460.2|2463.9|2459.9|2464.2|2460.2|2463.9|2459.9|3
1656076420000|2022-06-24 13:13:40|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|0
1656076460000|2022-06-24 13:14:20|||||||||1
1656076490000|2022-06-24 13:14:50|2464.3|2460.3|2463.4|2459.4|2464.3|2460.3|2463.4|2459.4|1
1656076500000|2022-06-24 13:15:00|2464.2|2460.2|2464.9|2460.9|2465.4|2461.4|2463.9|2459.9|9
1656076510000|2022-06-24 13:15:10|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|0
1656076520000|2022-06-24 13:15:20|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|1
1656076540000|2022-06-24 13:15:40|2465|2461|2465.5|2461.5|2465.5|2461.5|2465|2461|0
1656076560000|2022-06-24 13:16:00|2465.4|2461.4|2466.5|2462.5|2466.5|2462.5|2465.4|2461.4|11
1656076570000|2022-06-24 13:16:10|||||||||7
1656076580000|2022-06-24 13:16:20|||||||||1
1656076630000|2022-06-24 13:17:10|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|2466.4|2462.4|11
1656076640000|2022-06-24 13:17:20|2464.9|2460.9|2463.9|2459.9|2464.9|2460.9|2463.9|2459.9|9
1656076650000|2022-06-24 13:17:30|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|2463.5|2459.5|0
1656076660000|2022-06-24 13:17:40|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|2463.4|2459.4|0
1656076720000|2022-06-24 13:18:40|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|2464.4|2460.4|6
1656076780000|2022-06-24 13:19:40|||||||||1
1656076810000|2022-06-24 13:20:10|2464.5|2460.5|2465.4|2461.4|2465.4|2461.4|2464.5|2460.5|3
1656076820000|2022-06-24 13:20:20|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|2464.9|2460.9|1
1656076850000|2022-06-24 13:20:50|2463.9|2459.9|2463.4|2459.4|2463.9|2459.9|2463.4|2459.4|5
1656076930000|2022-06-24 13:22:10|2461.5|2457.5|2461.9|2457.9|2461.9|2457.9|2461.4|2457.4|14
1656076940000|2022-06-24 13:22:20|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|0
1656076960000|2022-06-24 13:22:40|||||||||1
1656076980000|2022-06-24 13:23:00|2460.9|2456.9|2460.4|2456.4|2460.9|2456.9|2459.5|2455.5|14
1656076990000|2022-06-24 13:23:10|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2
1656077000000|2022-06-24 13:23:20|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|2462.4|2458.4|1
1656077010000|2022-06-24 13:23:30|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|3
1656077020000|2022-06-24 13:23:40|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|0
1656077040000|2022-06-24 13:24:00|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|0
1656077060000|2022-06-24 13:24:20|2461.5|2457.5|2462.4|2458.4|2462.4|2458.4|2461.5|2457.5|1
1656077070000|2022-06-24 13:24:30|2461.5|2457.5|2461.9|2457.9|2461.9|2457.9|2461.5|2457.5|3
1656077080000|2022-06-24 13:24:40|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|0
1656077100000|2022-06-24 13:25:00|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|2461.4|2457.4|0
1656077110000|2022-06-24 13:25:10|2461.9|2457.9|2461.4|2457.4|2462.4|2458.4|2461.4|2457.4|2
1656077120000|2022-06-24 13:25:20|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|2461.9|2457.9|0
1656077140000|2022-06-24 13:25:40|2459.6|2455.6|2460.5|2456.5|2460.5|2456.5|2459|2455|81
1656077170000|2022-06-24 13:26:10|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1656077180000|2022-06-24 13:26:20|2460.4|2456.4|2460.5|2456.5|2460.5|2456.5|2460.4|2456.4|13
1656077190000|2022-06-24 13:26:30|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|5
1656077240000|2022-06-24 13:27:20|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|11
1656077250000|2022-06-24 13:27:30|||||||||6
1656077270000|2022-06-24 13:27:50|||||||||1
1656077280000|2022-06-24 13:28:00|||||||||3
1656077300000|2022-06-24 13:28:20|2459|2455|2459.5|2455.5|2459.5|2455.5|2459|2455|3
1656077310000|2022-06-24 13:28:30|2460.5|2456.5|2460|2456|2460.5|2456.5|2459.5|2455.5|14
1656077320000|2022-06-24 13:28:40|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|0
1656077350000|2022-06-24 13:29:10|2459.1|2455.1|2460.5|2456.5|2460.5|2456.5|2458.5|2454.5|21
1656077400000|2022-06-24 13:30:00|2459.5|2455.5|2462.5|2458.5|2462.5|2458.5|2459.5|2455.5|15
1656077410000|2022-06-24 13:30:10|||||||||1
1656077420000|2022-06-24 13:30:20|2462.3|2458.3|2462|2458|2462.3|2458.3|2461|2457|10
1656077450000|2022-06-24 13:30:50|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|2461.5|2457.5|10
1656077460000|2022-06-24 13:31:00|2460.6|2456.6|2461|2457|2461|2457|2460.5|2456.5|7
1656077490000|2022-06-24 13:31:30|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|2460.5|2456.5|0
1656077500000|2022-06-24 13:31:40|2460.4|2456.4|2459|2455|2460.4|2456.4|2459|2455|4
1656077510000|2022-06-24 13:31:50|2458.6|2454.6|2459|2455|2459.5|2455.5|2458.6|2454.6|5
1656077530000|2022-06-24 13:32:10|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|1
1656077540000|2022-06-24 13:32:20|2458.6|2454.6|2459|2455|2459|2455|2458.6|2454.6|1
1656077550000|2022-06-24 13:32:30|2459.5|2455.5|2459|2455|2459.5|2455.5|2459|2455|2
1656077560000|2022-06-24 13:32:40|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|0
1656077580000|2022-06-24 13:33:00|||||||||1
1656077590000|2022-06-24 13:33:10|||||||||8
1656077600000|2022-06-24 13:33:20|||||||||2
1656077620000|2022-06-24 13:33:40|2457.7|2453.7|2457|2453|2457.7|2453.7|2456.5|2452.5|28
1656077630000|2022-06-24 13:33:50|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|0
1656077650000|2022-06-24 13:34:10|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|1
1656077670000|2022-06-24 13:34:30|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2
1656077680000|2022-06-24 13:34:40|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|2458.4|2454.4|4
1656077700000|2022-06-24 13:35:00|2458.5|2454.5|2458.1|2454.1|2458.5|2454.5|2458.1|2454.1|11
1656077710000|2022-06-24 13:35:10|2457.5|2453.5|2457.1|2453.1|2457.5|2453.5|2457.1|2453.1|2
1656077720000|2022-06-24 13:35:20|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|1
1656077750000|2022-06-24 13:35:50|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|3
1656077770000|2022-06-24 13:36:10|||||||||4
1656077780000|2022-06-24 13:36:20|2456.5|2452.5|2455.1|2451.1|2456.5|2452.5|2455.1|2451.1|13
1656077800000|2022-06-24 13:36:40|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|1
1656077810000|2022-06-24 13:36:50|2454.7|2450.7|2456.6|2452.6|2456.6|2452.6|2454.7|2450.7|11
1656077820000|2022-06-24 13:37:00|||||||||1
1656077850000|2022-06-24 13:37:30|||||||||1
1656077870000|2022-06-24 13:37:50|2456.5|2452.5|2456.6|2452.6|2456.6|2452.6|2456.5|2452.5|3
1656077890000|2022-06-24 13:38:10|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|2456.5|2452.5|0
1656077900000|2022-06-24 13:38:20|2455.6|2451.6|2455.6|2451.6|2455.6|2451.6|2455.6|2451.6|9
1656077950000|2022-06-24 13:39:10|||||||||1
1656077960000|2022-06-24 13:39:20|||||||||1
1656077990000|2022-06-24 13:39:50|||||||||1
1656078020000|2022-06-24 13:40:20|||||||||1
1656078030000|2022-06-24 13:40:30|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|3
1656078040000|2022-06-24 13:40:40|2456.7|2452.7|2458.6|2454.6|2458.6|2454.6|2456.7|2452.7|14
1656078050000|2022-06-24 13:40:50|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|2459.5|2455.5|3
1656078060000|2022-06-24 13:41:00|2459.6|2455.6|2457.1|2453.1|2459.6|2455.6|2457.1|2453.1|21
1656078070000|2022-06-24 13:41:10|2456.7|2452.7|2456.6|2452.6|2456.7|2452.7|2456.6|2452.6|0
1656078080000|2022-06-24 13:41:20|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|2456.1|2452.1|1
1656078090000|2022-06-24 13:41:30|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|0
1656078110000|2022-06-24 13:41:50|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|9
1656078200000|2022-06-24 13:43:20|2456.6|2452.6|2456.1|2452.1|2456.6|2452.6|2456.1|2452.1|11
1656078220000|2022-06-24 13:43:40|2455.7|2451.7|2453.1|2449.1|2455.7|2451.7|2453.1|2449.1|14
1656078230000|2022-06-24 13:43:50|2453.2|2449.2|2453.6|2449.6|2453.6|2449.6|2453.2|2449.2|3
1656078240000|2022-06-24 13:44:00|2453.7|2449.7|2454.1|2450.1|2454.1|2450.1|2453.7|2449.7|7
1656078250000|2022-06-24 13:44:10|2453.6|2449.6|2454.6|2450.6|2454.6|2450.6|2453.6|2449.6|1
1656078260000|2022-06-24 13:44:20|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2455.1|2451.1|2
1656078280000|2022-06-24 13:44:40|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|0
1656078300000|2022-06-24 13:45:00|2453.3|2449.3|2451.6|2447.6|2453.3|2449.3|2451.6|2447.6|42
1656078310000|2022-06-24 13:45:10|2450.7|2446.7|2450.6|2446.6|2450.7|2446.7|2450.6|2446.6|11
1656078320000|2022-06-24 13:45:20|||||||||1
1656078340000|2022-06-24 13:45:40|2451.6|2447.6|2450.2|2446.2|2451.6|2447.6|2449.2|2445.2|25
1656078360000|2022-06-24 13:46:00|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2448.7|2444.7|8
1656078380000|2022-06-24 13:46:20|||||||||1
1656078400000|2022-06-24 13:46:40|2448.7|2444.7|2449.7|2445.7|2449.7|2445.7|2448.7|2444.7|17
1656078420000|2022-06-24 13:47:00|2449.6|2445.6|2449.7|2445.7|2449.7|2445.7|2446.7|2442.7|23
1656078430000|2022-06-24 13:47:10|||||||||1
1656078450000|2022-06-24 13:47:30|||||||||1
1656078470000|2022-06-24 13:47:50|2448.9|2444.9|2449.7|2445.7|2449.7|2445.7|2448.9|2444.9|11
1656078480000|2022-06-24 13:48:00|||||||||4
1656078490000|2022-06-24 13:48:10|||||||||1
1656078510000|2022-06-24 13:48:30|||||||||1
1656078530000|2022-06-24 13:48:50|||||||||2
1656078540000|2022-06-24 13:49:00|||||||||1
1656078560000|2022-06-24 13:49:20|||||||||1
1656078570000|2022-06-24 13:49:30|||||||||1
1656078590000|2022-06-24 13:49:50|||||||||1
1656078600000|2022-06-24 13:50:00|||||||||1
1656078620000|2022-06-24 13:50:20|||||||||1
1656078650000|2022-06-24 13:50:50|2449.4|2445.4|2448.2|2444.2|2449.4|2445.4|2446.7|2442.7|8
1656078660000|2022-06-24 13:51:00|2448.1|2444.1|2447.2|2443.2|2448.1|2444.1|2447.2|2443.2|5
1656078670000|2022-06-24 13:51:10|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|1
1656078690000|2022-06-24 13:51:30|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|5
1656078700000|2022-06-24 13:51:40|2446.7|2442.7|2447.7|2443.7|2447.7|2443.7|2446.7|2442.7|12
1656078710000|2022-06-24 13:51:50|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|6
1656078720000|2022-06-24 13:52:00|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2448.7|2444.7|10
1656078760000|2022-06-24 13:52:40|2449.6|2445.6|2446.9|2442.9|2449.6|2445.6|2446.4|2442.4|32
1656078770000|2022-06-24 13:52:50|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|3
1656078780000|2022-06-24 13:53:00|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|0
1656078790000|2022-06-24 13:53:10|2448.3|2444.3|2447.9|2443.9|2448.3|2444.3|2447.9|2443.9|1
1656078820000|2022-06-24 13:53:40|2448.3|2444.3|2448.4|2444.4|2448.4|2444.4|2448.3|2444.3|8
1656078850000|2022-06-24 13:54:10|||||||||5
1656078860000|2022-06-24 13:54:20|2447.3|2443.3|2446.4|2442.4|2447.3|2443.3|2446.3|2442.3|3
1656078870000|2022-06-24 13:54:30|2446.8|2442.8|2445.9|2441.9|2446.8|2442.8|2445.9|2441.9|3
1656078880000|2022-06-24 13:54:40|2445.7|2441.7|2444.9|2440.9|2445.7|2441.7|2444.9|2440.9|4
1656078890000|2022-06-24 13:54:50|2445.7|2441.7|2445.4|2441.4|2445.7|2441.7|2445.4|2441.4|3
1656078900000|2022-06-24 13:55:00|2445.8|2441.8|2445.7|2441.7|2445.8|2441.8|2445.3|2441.3|2
1656078910000|2022-06-24 13:55:10|2445.8|2441.8|2443.9|2439.9|2445.8|2441.8|2443.9|2439.9|46
1656078940000|2022-06-24 13:55:40|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|8
1656078950000|2022-06-24 13:55:50|2443.8|2439.8|2443.9|2439.9|2443.9|2439.9|2443.8|2439.8|0
1656078960000|2022-06-24 13:56:00|||||||||2
1656078970000|2022-06-24 13:56:10|2443.3|2439.3|2444.3|2440.3|2444.3|2440.3|2443.3|2439.3|12
1656078980000|2022-06-24 13:56:20|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2
1656078990000|2022-06-24 13:56:30|2444.9|2440.9|2445.4|2441.4|2445.4|2441.4|2444.9|2440.9|3
1656079000000|2022-06-24 13:56:40|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|1
1656079010000|2022-06-24 13:56:50|2445.4|2441.4|2443.9|2439.9|2445.4|2441.4|2443.9|2439.9|4
1656079020000|2022-06-24 13:57:00|2443.4|2439.4|2442.9|2438.9|2443.4|2439.4|2442.9|2438.9|1
1656079030000|2022-06-24 13:57:10|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|1
1656079040000|2022-06-24 13:57:20|2441|2437|2441|2437|2441|2437|2441|2437|136
1656079050000|2022-06-24 13:57:30|2440|2436|2438.9|2434.9|2440|2436|2438.4|2434.4|12
1656079060000|2022-06-24 13:57:40|2439|2435|2440|2436|2440|2436|2439|2435|5
1656079070000|2022-06-24 13:57:50|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|4
1656079080000|2022-06-24 13:58:00|2440.4|2436.4|2439.5|2435.5|2440.4|2436.4|2439.5|2435.5|4
1656079090000|2022-06-24 13:58:10|2439.4|2435.4|2439|2435|2439.4|2435.4|2439|2435|1
1656079100000|2022-06-24 13:58:20|2438.9|2434.9|2439|2435|2439|2435|2438.9|2434.9|1
1656079110000|2022-06-24 13:58:30|||||||||1
1656079120000|2022-06-24 13:58:40|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|1
1656079140000|2022-06-24 13:59:00|2439.9|2435.9|2440.9|2436.9|2440.9|2436.9|2439.9|2435.9|3
1656079150000|2022-06-24 13:59:10|2441|2437|2440.9|2436.9|2441|2437|2440.9|2436.9|1
1656079160000|2022-06-24 13:59:20|||||||||2
1656079170000|2022-06-24 13:59:30|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|8
1656079180000|2022-06-24 13:59:40|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|0
1656079190000|2022-06-24 13:59:50|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|6
1656079200000|2022-06-24 14:00:00|2441.4|2437.4|2440.8|2436.8|2441.4|2437.4|2439.9|2435.9|7
1656079210000|2022-06-24 14:00:10|2441.4|2437.4|2443.2|2439.2|2443.2|2439.2|2441.4|2437.4|3
1656079220000|2022-06-24 14:00:20|2443.9|2439.9|2442.9|2438.9|2443.9|2439.9|2442.9|2438.9|5
1656079230000|2022-06-24 14:00:30|2441.4|2437.4|2441.9|2437.9|2442.8|2438.8|2441.4|2437.4|68
1656079240000|2022-06-24 14:00:40|2442.3|2438.3|2442.3|2438.3|2442.8|2438.8|2442.3|2438.3|2
1656079250000|2022-06-24 14:00:50|2441.8|2437.8|2443.2|2439.2|2443.2|2439.2|2441.8|2437.8|2
1656079260000|2022-06-24 14:01:00|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2441.8|2437.8|7
1656079270000|2022-06-24 14:01:10|2442.9|2438.9|2443.3|2439.3|2443.3|2439.3|2442.9|2438.9|1
1656079280000|2022-06-24 14:01:20|2443.7|2439.7|2443.7|2439.7|2443.8|2439.8|2443.7|2439.7|3
1656079290000|2022-06-24 14:01:30|2443.8|2439.8|2443.8|2439.8|2444.2|2440.2|2443.8|2439.8|6
1656079300000|2022-06-24 14:01:40|2443.2|2439.2|2440.8|2436.8|2443.2|2439.2|2440.8|2436.8|20
1656079310000|2022-06-24 14:01:50|2439.9|2435.9|2440.8|2436.8|2440.8|2436.8|2439.9|2435.9|15
1656079320000|2022-06-24 14:02:00|2441.2|2437.2|2441.8|2437.8|2442.3|2438.3|2441.2|2437.2|127
1656079330000|2022-06-24 14:02:10|2441.9|2437.9|2442.7|2438.7|2442.8|2438.8|2441.9|2437.9|4
1656079340000|2022-06-24 14:02:20|2442.9|2438.9|2443.7|2439.7|2443.8|2439.8|2442.9|2438.9|5
1656079350000|2022-06-24 14:02:30|2443.8|2439.8|2444.2|2440.2|2444.2|2440.2|2443.8|2439.8|5
1656079360000|2022-06-24 14:02:40|||||||||1
1656079370000|2022-06-24 14:02:50|||||||||1
1656079380000|2022-06-24 14:03:00|2444.7|2440.7|2443.8|2439.8|2444.7|2440.7|2443.8|2439.8|2
1656079390000|2022-06-24 14:03:10|2444.2|2440.2|2443.2|2439.2|2444.3|2440.3|2442.7|2438.7|33
1656079400000|2022-06-24 14:03:20|2442.8|2438.8|2442.7|2438.7|2442.8|2438.8|2441.7|2437.7|2
1656079420000|2022-06-24 14:03:40|2441.8|2437.8|2442.2|2438.2|2442.2|2438.2|2441.8|2437.8|10
1656079430000|2022-06-24 14:03:50|2441.8|2437.8|2441.2|2437.2|2441.8|2437.8|2441.2|2437.2|2
1656079440000|2022-06-24 14:04:00|2441.3|2437.3|2442.2|2438.2|2442.2|2438.2|2441.3|2437.3|14
1656079450000|2022-06-24 14:04:10|2441.8|2437.8|2441.7|2437.7|2442.2|2438.2|2441.7|2437.7|3
1656079460000|2022-06-24 14:04:20|2441.3|2437.3|2441.7|2437.7|2441.7|2437.7|2441.3|2437.3|4
1656079480000|2022-06-24 14:04:40|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|1
1656079490000|2022-06-24 14:04:50|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|8
1656079500000|2022-06-24 14:05:00|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2
1656079510000|2022-06-24 14:05:10|||||||||1
1656079520000|2022-06-24 14:05:20|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|3
1656079530000|2022-06-24 14:05:30|2440.9|2436.9|2441.3|2437.3|2441.3|2437.3|2440.9|2436.9|7
1656079550000|2022-06-24 14:05:50|2440.7|2436.7|2441.7|2437.7|2441.7|2437.7|2440.7|2436.7|4
1656079570000|2022-06-24 14:06:10|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|1
1656079580000|2022-06-24 14:06:20|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|0
1656079590000|2022-06-24 14:06:30|2442.8|2438.8|2442.7|2438.7|2442.8|2438.8|2442.7|2438.7|11
1656079610000|2022-06-24 14:06:50|||||||||1
1656079620000|2022-06-24 14:07:00|2442.8|2438.8|2443.8|2439.8|2443.8|2439.8|2442.8|2438.8|17
1656079630000|2022-06-24 14:07:10|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2
1656079640000|2022-06-24 14:07:20|||||||||4
1656079650000|2022-06-24 14:07:30|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|11
1656079660000|2022-06-24 14:07:40|2441.2|2437.2|2440.9|2436.9|2441.7|2437.7|2440.9|2436.9|2
1656079670000|2022-06-24 14:07:50|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|6
1656079680000|2022-06-24 14:08:00|2439.8|2435.8|2439.3|2435.3|2439.8|2435.8|2438.7|2434.7|8
1656079690000|2022-06-24 14:08:10|2438.8|2434.8|2439.8|2435.8|2439.8|2435.8|2438.8|2434.8|5
1656079720000|2022-06-24 14:08:40|2439.4|2435.4|2439.3|2435.3|2439.4|2435.4|2439.3|2435.3|7
1656079730000|2022-06-24 14:08:50|2439.8|2435.8|2439.3|2435.3|2439.8|2435.8|2439.3|2435.3|7
1656079740000|2022-06-24 14:09:00|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1656079750000|2022-06-24 14:09:10|2438.8|2434.8|2438.7|2434.7|2438.8|2434.8|2438.7|2434.7|2
1656079760000|2022-06-24 14:09:20|2437.9|2433.9|2437.8|2433.8|2437.9|2433.9|2437.8|2433.8|4
1656079770000|2022-06-24 14:09:30|2437.7|2433.7|2436.8|2432.8|2437.7|2433.7|2436.8|2432.8|8
1656079800000|2022-06-24 14:10:00|||||||||1
1656079840000|2022-06-24 14:10:40|2436.9|2432.9|2438.7|2434.7|2438.7|2434.7|2436.9|2432.9|17
1656079850000|2022-06-24 14:10:50|2439.6|2435.6|2439.8|2435.8|2439.8|2435.8|2439.6|2435.6|8
1656079860000|2022-06-24 14:11:00|||||||||2
1656079870000|2022-06-24 14:11:10|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2439.8|2435.8|3
1656079880000|2022-06-24 14:11:20|||||||||1
1656079910000|2022-06-24 14:11:50|2439.8|2435.8|2440.8|2436.8|2440.8|2436.8|2439.7|2435.7|2
1656079920000|2022-06-24 14:12:00|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|6
1656079930000|2022-06-24 14:12:10|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.2|2434.2|13
1656079950000|2022-06-24 14:12:30|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|1
1656079960000|2022-06-24 14:12:40|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|10
1656079990000|2022-06-24 14:13:10|||||||||3
1656080010000|2022-06-24 14:13:30|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1656080020000|2022-06-24 14:13:40|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1656080030000|2022-06-24 14:13:50|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|11
1656080040000|2022-06-24 14:14:00|2436.8|2432.8|2437.7|2433.7|2437.7|2433.7|2436.8|2432.8|6
1656080050000|2022-06-24 14:14:10|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|5
1656080070000|2022-06-24 14:14:30|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|17
1656080080000|2022-06-24 14:14:40|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|4
1656080090000|2022-06-24 14:14:50|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|3
1656080100000|2022-06-24 14:15:00|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|1
1656080130000|2022-06-24 14:15:30|2436.7|2432.7|2436.8|2432.8|2436.8|2432.8|2436.7|2432.7|5
1656080160000|2022-06-24 14:16:00|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1656080170000|2022-06-24 14:16:10|||||||||1
1656080200000|2022-06-24 14:16:40|2436.3|2432.3|2437.8|2433.8|2437.8|2433.8|2435.7|2431.7|26
1656080250000|2022-06-24 14:17:30|||||||||1
1656080270000|2022-06-24 14:17:50|||||||||1
1656080280000|2022-06-24 14:18:00|||||||||20
1656080310000|2022-06-24 14:18:30|||||||||4
1656080330000|2022-06-24 14:18:50|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|1
1656080350000|2022-06-24 14:19:10|2438.7|2434.7|2438.8|2434.8|2438.8|2434.8|2438.7|2434.7|5
1656080360000|2022-06-24 14:19:20|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|9
1656080370000|2022-06-24 14:19:30|2438.9|2434.9|2436.9|2432.9|2438.9|2434.9|2435.8|2431.8|16
1656080380000|2022-06-24 14:19:40|2437.1|2433.1|2438.8|2434.8|2438.8|2434.8|2437.1|2433.1|20
1656080400000|2022-06-24 14:20:00|||||||||11
1656080410000|2022-06-24 14:20:10|2438.9|2434.9|2439.8|2435.8|2439.8|2435.8|2438.9|2434.9|7
1656080420000|2022-06-24 14:20:20|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|6
1656080430000|2022-06-24 14:20:30|2438.8|2434.8|2438.7|2434.7|2438.8|2434.8|2438.7|2434.7|1
1656080440000|2022-06-24 14:20:40|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1656080450000|2022-06-24 14:20:50|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|18
1656080460000|2022-06-24 14:21:00|2437.7|2433.7|2437.3|2433.3|2437.7|2433.7|2437.3|2433.3|2
1656080470000|2022-06-24 14:21:10|2434.8|2430.8|2436.8|2432.8|2436.9|2432.9|2434.8|2430.8|14
1656080490000|2022-06-24 14:21:30|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1656080500000|2022-06-24 14:21:40|||||||||1
1656080510000|2022-06-24 14:21:50|2439.3|2435.3|2438.9|2434.9|2439.3|2435.3|2438.9|2434.9|12
1656080520000|2022-06-24 14:22:00|2438.8|2434.8|2437.8|2433.8|2438.8|2434.8|2436.9|2432.9|4
1656080530000|2022-06-24 14:22:10|2437.6|2433.6|2437.3|2433.3|2437.6|2433.6|2437.3|2433.3|9
1656080540000|2022-06-24 14:22:20|2437.7|2433.7|2436.8|2432.8|2437.7|2433.7|2436.8|2432.8|5
1656080550000|2022-06-24 14:22:30|2436.9|2432.9|2435.9|2431.9|2436.9|2432.9|2435.9|2431.9|3
1656080560000|2022-06-24 14:22:40|2435.8|2431.8|2435.4|2431.4|2435.8|2431.8|2434.9|2430.9|5
1656080570000|2022-06-24 14:22:50|2435.3|2431.3|2434.9|2430.9|2435.3|2431.3|2434.9|2430.9|9
1656080580000|2022-06-24 14:23:00|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2433.9|2429.9|5
1656080590000|2022-06-24 14:23:10|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2
1656080600000|2022-06-24 14:23:20|||||||||8
1656080610000|2022-06-24 14:23:30|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|3
1656080620000|2022-06-24 14:23:40|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|0
1656080630000|2022-06-24 14:23:50|2433.9|2429.9|2434.8|2430.8|2434.8|2430.8|2433.9|2429.9|3
1656080640000|2022-06-24 14:24:00|2433.9|2429.9|2435.8|2431.8|2435.8|2431.8|2433.9|2429.9|5
1656080660000|2022-06-24 14:24:20|||||||||1
1656080690000|2022-06-24 14:24:50|2435.9|2431.9|2436.8|2432.8|2436.8|2432.8|2435.9|2431.9|25
1656080700000|2022-06-24 14:25:00|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.3|2433.3|5
1656080720000|2022-06-24 14:25:20|2438.8|2434.8|2439.8|2435.8|2439.8|2435.8|2438.8|2434.8|9
1656080730000|2022-06-24 14:25:30|2439.6|2435.6|2437.9|2433.9|2439.6|2435.6|2437.9|2433.9|5
1656080740000|2022-06-24 14:25:40|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1656080750000|2022-06-24 14:25:50|||||||||1
1656080760000|2022-06-24 14:26:00|2438.8|2434.8|2439.8|2435.8|2439.8|2435.8|2438.8|2434.8|5
1656080770000|2022-06-24 14:26:10|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|3
1656080790000|2022-06-24 14:26:30|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|0
1656080800000|2022-06-24 14:26:40|2438.3|2434.3|2437.8|2433.8|2438.3|2434.3|2437.8|2433.8|0
1656080810000|2022-06-24 14:26:50|2437.4|2433.4|2437.8|2433.8|2437.8|2433.8|2437.4|2433.4|7
1656080820000|2022-06-24 14:27:00|2437.9|2433.9|2437.9|2433.9|2438.3|2434.3|2437.8|2433.8|8
1656080840000|2022-06-24 14:27:20|2437.8|2433.8|2436.9|2432.9|2437.8|2433.8|2436.9|2432.9|7
1656080850000|2022-06-24 14:27:30|2436.8|2432.8|2436.9|2432.9|2437.8|2433.8|2436.8|2432.8|6
1656080860000|2022-06-24 14:27:40|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.4|2433.4|8
1656080870000|2022-06-24 14:27:50|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|5
1656080880000|2022-06-24 14:28:00|||||||||1
1656080890000|2022-06-24 14:28:10|||||||||1
1656080900000|2022-06-24 14:28:20|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2
1656080920000|2022-06-24 14:28:40|||||||||1
1656080940000|2022-06-24 14:29:00|||||||||3
1656080960000|2022-06-24 14:29:20|2436.9|2432.9|2436.8|2432.8|2436.9|2432.9|2436.8|2432.8|1
1656080970000|2022-06-24 14:29:30|||||||||5
1656080990000|2022-06-24 14:29:50|||||||||1
1656081000000|2022-06-24 14:30:00|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|16
1656081010000|2022-06-24 14:30:10|||||||||2
1656081020000|2022-06-24 14:30:20|2436.3|2432.3|2437.8|2433.8|2437.8|2433.8|2436.3|2432.3|4
1656081060000|2022-06-24 14:31:00|||||||||1
1656081070000|2022-06-24 14:31:10|2436.4|2432.4|2436.8|2432.8|2436.8|2432.8|2436.4|2432.4|19
1656081080000|2022-06-24 14:31:20|||||||||1
1656081090000|2022-06-24 14:31:30|2436.9|2432.9|2438.7|2434.7|2438.7|2434.7|2436.9|2432.9|32
1656081100000|2022-06-24 14:31:40|2438.8|2434.8|2441.3|2437.3|2441.3|2437.3|2438.8|2434.8|8
1656081110000|2022-06-24 14:31:50|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|4
1656081120000|2022-06-24 14:32:00|2441.9|2437.9|2439.8|2435.8|2442.8|2438.8|2439.8|2435.8|19
1656081140000|2022-06-24 14:32:20|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|3
1656081150000|2022-06-24 14:32:30|||||||||3
1656081160000|2022-06-24 14:32:40|||||||||2
1656081170000|2022-06-24 14:32:50|||||||||2
1656081200000|2022-06-24 14:33:20|2441.9|2437.9|2442.3|2438.3|2442.3|2438.3|2441.9|2437.9|15
1656081210000|2022-06-24 14:33:30|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|0
1656081220000|2022-06-24 14:33:40|2443.4|2439.4|2443.8|2439.8|2443.8|2439.8|2443.4|2439.4|3
1656081230000|2022-06-24 14:33:50|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|16
1656081240000|2022-06-24 14:34:00|2444.9|2440.9|2443.8|2439.8|2445.8|2441.8|2443.8|2439.8|55
1656081250000|2022-06-24 14:34:10|||||||||9
1656081260000|2022-06-24 14:34:20|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|21
1656081280000|2022-06-24 14:34:40|2443.9|2439.9|2444.8|2440.8|2444.8|2440.8|2443.9|2439.9|212
1656081290000|2022-06-24 14:34:50|2445.8|2441.8|2445.2|2441.2|2445.8|2441.8|2444.8|2440.8|10
1656081300000|2022-06-24 14:35:00|2445.3|2441.3|2442.8|2438.8|2445.3|2441.3|2441.8|2437.8|9
1656081310000|2022-06-24 14:35:10|2443.8|2439.8|2444.3|2440.3|2444.3|2440.3|2443.8|2439.8|7
1656081340000|2022-06-24 14:35:40|2444.8|2440.8|2443.7|2439.7|2444.8|2440.8|2443.3|2439.3|15
1656081350000|2022-06-24 14:35:50|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|11
1656081360000|2022-06-24 14:36:00|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|5
1656081370000|2022-06-24 14:36:10|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|1
1656081410000|2022-06-24 14:36:50|2442.6|2438.6|2441.8|2437.8|2442.6|2438.6|2441.8|2437.8|3
1656081420000|2022-06-24 14:37:00|2440.3|2436.3|2439.8|2435.8|2440.3|2436.3|2439.8|2435.8|12
1656081440000|2022-06-24 14:37:20|2439.7|2435.7|2439.8|2435.8|2439.8|2435.8|2438.8|2434.8|5
1656081450000|2022-06-24 14:37:30|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|18
1656081470000|2022-06-24 14:37:50|2440.7|2436.7|2440.3|2436.3|2440.8|2436.8|2440.3|2436.3|6
1656081480000|2022-06-24 14:38:00|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|0
1656081490000|2022-06-24 14:38:10|||||||||1
1656081510000|2022-06-24 14:38:30|2441.8|2437.8|2440.8|2436.8|2441.8|2437.8|2440.8|2436.8|29
1656081540000|2022-06-24 14:39:00|2440.7|2436.7|2440.3|2436.3|2440.8|2436.8|2440.3|2436.3|5
1656081550000|2022-06-24 14:39:10|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|3
1656081580000|2022-06-24 14:39:40|2440.8|2436.8|2441.8|2437.8|2441.8|2437.8|2440.8|2436.8|14
1656081600000|2022-06-24 14:40:00|||||||||1
1656081610000|2022-06-24 14:40:10|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|10
1656081620000|2022-06-24 14:40:20|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|17
1656081650000|2022-06-24 14:40:50|||||||||1
1656081660000|2022-06-24 14:41:00|2440.8|2436.8|2439.8|2435.8|2440.8|2436.8|2439.8|2435.8|23
1656081670000|2022-06-24 14:41:10|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|1
1656081680000|2022-06-24 14:41:20|2438.8|2434.8|2438.8|2434.8|2438.9|2434.9|2438.8|2434.8|1
1656081700000|2022-06-24 14:41:40|||||||||1
1656081710000|2022-06-24 14:41:50|2439.8|2435.8|2440.8|2436.8|2440.8|2436.8|2439.8|2435.8|10
1656081720000|2022-06-24 14:42:00|2440.9|2436.9|2441.3|2437.3|2441.3|2437.3|2440.9|2436.9|1
1656081730000|2022-06-24 14:42:10|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|0
1656081750000|2022-06-24 14:42:30|||||||||1
1656081780000|2022-06-24 14:43:00|||||||||1
1656081790000|2022-06-24 14:43:10|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|9
1656081800000|2022-06-24 14:43:20|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|0
1656081810000|2022-06-24 14:43:30|||||||||1
1656081820000|2022-06-24 14:43:40|||||||||1
1656081840000|2022-06-24 14:44:00|2440.3|2436.3|2440.8|2436.8|2440.8|2436.8|2438.8|2434.8|37
1656081850000|2022-06-24 14:44:10|||||||||1
1656081860000|2022-06-24 14:44:20|||||||||1
1656081870000|2022-06-24 14:44:30|||||||||1
1656081880000|2022-06-24 14:44:40|||||||||1
1656081900000|2022-06-24 14:45:00|||||||||1
1656081960000|2022-06-24 14:46:00|2439.8|2435.8|2440.3|2436.3|2440.3|2436.3|2439.3|2435.3|30
1656081980000|2022-06-24 14:46:20|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|0
1656082010000|2022-06-24 14:46:50|||||||||1
1656082020000|2022-06-24 14:47:00|2439.7|2435.7|2439.3|2435.3|2439.7|2435.7|2438.8|2434.8|20
1656082040000|2022-06-24 14:47:20|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|1
1656082050000|2022-06-24 14:47:30|||||||||3
1656082070000|2022-06-24 14:47:50|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|13
1656082080000|2022-06-24 14:48:00|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1656082090000|2022-06-24 14:48:10|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|30
1656082100000|2022-06-24 14:48:20|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|1
1656082130000|2022-06-24 14:48:50|||||||||1
1656082180000|2022-06-24 14:49:40|||||||||1
1656082190000|2022-06-24 14:49:50|||||||||2
1656082210000|2022-06-24 14:50:10|2438.6|2434.6|2438.8|2434.8|2438.8|2434.8|2438.6|2434.6|27
1656082220000|2022-06-24 14:50:20|||||||||1
1656082230000|2022-06-24 14:50:30|2436.9|2432.9|2436.8|2432.8|2437.3|2433.3|2436.8|2432.8|18
1656082240000|2022-06-24 14:50:40|||||||||1
1656082260000|2022-06-24 14:51:00|||||||||3
1656082290000|2022-06-24 14:51:30|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|16
1656082310000|2022-06-24 14:51:50|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|1
1656082320000|2022-06-24 14:52:00|2436.6|2432.6|2435.8|2431.8|2436.6|2432.6|2435.8|2431.8|7
1656082340000|2022-06-24 14:52:20|||||||||1
1656082360000|2022-06-24 14:52:40|||||||||1
1656082390000|2022-06-24 14:53:10|||||||||2
1656082400000|2022-06-24 14:53:20|||||||||1
1656082410000|2022-06-24 14:53:30|||||||||1
1656082430000|2022-06-24 14:53:50|||||||||2
1656082440000|2022-06-24 14:54:00|||||||||4
1656082470000|2022-06-24 14:54:30|2434.8|2430.8|2434.8|2430.8|2435.3|2431.3|2434.8|2430.8|9
1656082510000|2022-06-24 14:55:10|2433.9|2429.9|2433.8|2429.8|2433.9|2429.9|2433.8|2429.8|15
1656082520000|2022-06-24 14:55:20|2434.8|2430.8|2433.8|2429.8|2434.8|2430.8|2433.8|2429.8|21
1656082560000|2022-06-24 14:56:00|2434.3|2430.3|2434.3|2430.3|2434.8|2430.8|2434.3|2430.3|5
1656082570000|2022-06-24 14:56:10|||||||||2
1656082580000|2022-06-24 14:56:20|2433.9|2429.9|2434.3|2430.3|2434.6|2430.6|2433.8|2429.8|33
1656082590000|2022-06-24 14:56:30|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|1
1656082600000|2022-06-24 14:56:40|||||||||2
1656082630000|2022-06-24 14:57:10|||||||||3
1656082640000|2022-06-24 14:57:20|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|7
1656082650000|2022-06-24 14:57:30|2434.7|2430.7|2434.8|2430.8|2434.8|2430.8|2434.7|2430.7|1
1656082660000|2022-06-24 14:57:40|||||||||1
1656082680000|2022-06-24 14:58:00|||||||||3
1656082710000|2022-06-24 14:58:30|||||||||2
1656082760000|2022-06-24 14:59:20|2435.8|2431.8|2434.8|2430.8|2435.8|2431.8|2434.8|2430.8|35
1656082780000|2022-06-24 14:59:40|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|23
1656082790000|2022-06-24 14:59:50|2437.3|2433.3|2436.8|2432.8|2437.8|2433.8|2436.8|2432.8|13
1656082800000|2022-06-24 15:00:00|2437.8|2433.8|2437.3|2433.3|2437.8|2433.8|2437.3|2433.3|4
1656082810000|2022-06-24 15:00:10|2437.7|2433.7|2437.7|2433.7|2437.8|2433.8|2437.3|2433.3|0
1656082820000|2022-06-24 15:00:20|2437.8|2433.8|2439.7|2435.7|2439.8|2435.8|2437.8|2433.8|7
1656082840000|2022-06-24 15:00:40|||||||||2
1656082850000|2022-06-24 15:00:50|2439.8|2435.8|2440.7|2436.7|2441.2|2437.2|2439.7|2435.7|15
1656082860000|2022-06-24 15:01:00|2440.8|2436.8|2439.7|2435.7|2440.8|2436.8|2439.7|2435.7|9
1656082880000|2022-06-24 15:01:20|||||||||2
1656082910000|2022-06-24 15:01:50|2438.7|2434.7|2434.4|2430.4|2438.7|2434.7|2434.4|2430.4|50
1656082930000|2022-06-24 15:02:10|2434.3|2430.3|2433.3|2429.3|2434.8|2430.8|2432.8|2428.8|37
1656082940000|2022-06-24 15:02:20|2433.8|2429.8|2433.3|2429.3|2433.8|2429.8|2433.3|2429.3|1
1656082960000|2022-06-24 15:02:40|2433.4|2429.4|2433.8|2429.8|2433.8|2429.8|2433.3|2429.3|1
1656082970000|2022-06-24 15:02:50|2434.8|2430.8|2433.8|2429.8|2435.7|2431.7|2433.7|2429.7|29
1656082980000|2022-06-24 15:03:00|||||||||3
1656083040000|2022-06-24 15:04:00|2433.9|2429.9|2433.8|2429.8|2434.8|2430.8|2433.8|2429.8|20
1656083050000|2022-06-24 15:04:10|2433.9|2429.9|2434.8|2430.8|2434.8|2430.8|2433.9|2429.9|2
1656083090000|2022-06-24 15:04:50|2434.7|2430.7|2433.8|2429.8|2434.7|2430.7|2433.8|2429.8|2
1656083100000|2022-06-24 15:05:00|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2430.8|2426.8|12
1656083110000|2022-06-24 15:05:10|2431.3|2427.3|2430.9|2426.9|2431.3|2427.3|2430.8|2426.8|1
1656083120000|2022-06-24 15:05:20|2431.3|2427.3|2431.8|2427.8|2431.8|2427.8|2431.3|2427.3|1
1656083130000|2022-06-24 15:05:30|||||||||1
1656083140000|2022-06-24 15:05:40|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|1
1656083150000|2022-06-24 15:05:50|2433.3|2429.3|2433.8|2429.8|2433.8|2429.8|2433.3|2429.3|8
1656083160000|2022-06-24 15:06:00|2434.3|2430.3|2434.8|2430.8|2434.8|2430.8|2434.3|2430.3|6
1656083170000|2022-06-24 15:06:10|||||||||1
1656083180000|2022-06-24 15:06:20|||||||||1
1656083200000|2022-06-24 15:06:40|||||||||1
1656083210000|2022-06-24 15:06:50|||||||||1
1656083220000|2022-06-24 15:07:00|2434.9|2430.9|2434.8|2430.8|2435.3|2431.3|2434.8|2430.8|5
1656083230000|2022-06-24 15:07:10|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|23
1656083240000|2022-06-24 15:07:20|2433.7|2429.7|2432.8|2428.8|2433.7|2429.7|2432.8|2428.8|7
1656083260000|2022-06-24 15:07:40|2433.3|2429.3|2433.8|2429.8|2433.8|2429.8|2433.3|2429.3|9
1656083270000|2022-06-24 15:07:50|2433.7|2429.7|2432.8|2428.8|2433.7|2429.7|2432.8|2428.8|5
1656083290000|2022-06-24 15:08:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|3
1656083300000|2022-06-24 15:08:20|||||||||3
1656083330000|2022-06-24 15:08:50|2431.4|2427.4|2431.8|2427.8|2431.8|2427.8|2430.9|2426.9|17
1656083340000|2022-06-24 15:09:00|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2
1656083390000|2022-06-24 15:09:50|||||||||1
1656083400000|2022-06-24 15:10:00|||||||||2
1656083410000|2022-06-24 15:10:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|15
1656083420000|2022-06-24 15:10:20|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|7
1656083440000|2022-06-24 15:10:40|||||||||1
1656083460000|2022-06-24 15:11:00|2430.7|2426.7|2429|2425|2430.7|2426.7|2429|2425|4
1656083470000|2022-06-24 15:11:10|2428.7|2424.7|2428.9|2424.9|2428.9|2424.9|2427.8|2423.8|77
1656083480000|2022-06-24 15:11:20|2428.8|2424.8|2428.8|2424.8|2429.8|2425.8|2428.8|2424.8|6
1656083490000|2022-06-24 15:11:30|2428.3|2424.3|2428.8|2424.8|2428.8|2424.8|2428.3|2424.3|6
1656083500000|2022-06-24 15:11:40|2428.4|2424.4|2427.8|2423.8|2428.4|2424.4|2427.8|2423.8|28
1656083510000|2022-06-24 15:11:50|||||||||1
1656083520000|2022-06-24 15:12:00|||||||||3
1656083530000|2022-06-24 15:12:10|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|5
1656083540000|2022-06-24 15:12:20|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|0
1656083560000|2022-06-24 15:12:40|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|1
1656083570000|2022-06-24 15:12:50|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|0
1656083580000|2022-06-24 15:13:00|||||||||1
1656083610000|2022-06-24 15:13:30|2427.9|2423.9|2427.8|2423.8|2427.9|2423.9|2427.8|2423.8|2
1656083630000|2022-06-24 15:13:50|||||||||1
1656083660000|2022-06-24 15:14:20|||||||||2
1656083670000|2022-06-24 15:14:30|||||||||23
1656083680000|2022-06-24 15:14:40|2427.9|2423.9|2429.8|2425.8|2429.8|2425.8|2427.9|2423.9|7
1656083690000|2022-06-24 15:14:50|2430|2426|2431.3|2427.3|2431.3|2427.3|2430|2426|5
1656083700000|2022-06-24 15:15:00|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|5
1656083710000|2022-06-24 15:15:10|2431.9|2427.9|2432.8|2428.8|2432.8|2428.8|2431.9|2427.9|2
1656083720000|2022-06-24 15:15:20|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|10
1656083730000|2022-06-24 15:15:30|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|4
1656083740000|2022-06-24 15:15:40|2432.8|2428.8|2433.7|2429.7|2433.7|2429.7|2432.8|2428.8|6
1656083750000|2022-06-24 15:15:50|2433.3|2429.3|2432.8|2428.8|2433.3|2429.3|2432.8|2428.8|5
1656083760000|2022-06-24 15:16:00|2434.7|2430.7|2434.8|2430.8|2435.2|2431.2|2434.7|2430.7|47
1656083770000|2022-06-24 15:16:10|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|1
1656083780000|2022-06-24 15:16:20|||||||||1
1656083800000|2022-06-24 15:16:40|||||||||4
1656083810000|2022-06-24 15:16:50|||||||||2
1656083830000|2022-06-24 15:17:10|2433.7|2429.7|2435.7|2431.7|2435.7|2431.7|2433.7|2429.7|20
1656083850000|2022-06-24 15:17:30|||||||||2
1656083860000|2022-06-24 15:17:40|||||||||1
1656083870000|2022-06-24 15:17:50|||||||||1
1656083890000|2022-06-24 15:18:10|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1656083900000|2022-06-24 15:18:20|||||||||1
1656083910000|2022-06-24 15:18:30|||||||||1
1656083930000|2022-06-24 15:18:50|||||||||1
1656083980000|2022-06-24 15:19:40|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|23
1656084000000|2022-06-24 15:20:00|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|1
1656084010000|2022-06-24 15:20:10|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|1
1656084020000|2022-06-24 15:20:20|2435.6|2431.6|2432.7|2428.7|2435.6|2431.6|2432.7|2428.7|9
1656084030000|2022-06-24 15:20:30|2433.2|2429.2|2432.2|2428.2|2433.2|2429.2|2431.7|2427.7|24
1656084060000|2022-06-24 15:21:00|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1656084090000|2022-06-24 15:21:30|2434.7|2430.7|2435.7|2431.7|2435.7|2431.7|2434.7|2430.7|6
1656084100000|2022-06-24 15:21:40|2434.3|2430.3|2434.8|2430.8|2434.8|2430.8|2433.8|2429.8|92
1656084120000|2022-06-24 15:22:00|2435.3|2431.3|2435.8|2431.8|2435.8|2431.8|2434.8|2430.8|17
1656084130000|2022-06-24 15:22:10|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|15
1656084140000|2022-06-24 15:22:20|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|12
1656084160000|2022-06-24 15:22:40|||||||||5
1656084180000|2022-06-24 15:23:00|2437.7|2433.7|2438.7|2434.7|2438.7|2434.7|2437.7|2433.7|17
1656084190000|2022-06-24 15:23:10|||||||||2
1656084210000|2022-06-24 15:23:30|||||||||21
1656084220000|2022-06-24 15:23:40|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|36
1656084240000|2022-06-24 15:24:00|2436.6|2432.6|2434.8|2430.8|2436.6|2432.6|2434.8|2430.8|17
1656084250000|2022-06-24 15:24:10|2434.7|2430.7|2434.7|2430.7|2434.8|2430.8|2434.7|2430.7|4
1656084280000|2022-06-24 15:24:40|||||||||2
1656084290000|2022-06-24 15:24:50|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|26
1656084300000|2022-06-24 15:25:00|2434.7|2430.7|2434.7|2430.7|2435.7|2431.7|2434.7|2430.7|24
1656084310000|2022-06-24 15:25:10|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|3
1656084320000|2022-06-24 15:25:20|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|1
1656084330000|2022-06-24 15:25:30|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1656084340000|2022-06-24 15:25:40|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|0
1656084350000|2022-06-24 15:25:50|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|4
1656084360000|2022-06-24 15:26:00|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1656084380000|2022-06-24 15:26:20|||||||||1
1656084400000|2022-06-24 15:26:40|||||||||1
1656084450000|2022-06-24 15:27:30|2434.7|2430.7|2433.7|2429.7|2434.7|2430.7|2433.7|2429.7|45
1656084460000|2022-06-24 15:27:40|2433.8|2429.8|2433.7|2429.7|2434.7|2430.7|2433.7|2429.7|21
1656084490000|2022-06-24 15:28:10|||||||||1
1656084540000|2022-06-24 15:29:00|2433.8|2429.8|2434.7|2430.7|2434.7|2430.7|2433.8|2429.8|1
1656084560000|2022-06-24 15:29:20|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|14
1656084590000|2022-06-24 15:29:50|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|4
1656084600000|2022-06-24 15:30:00|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|6
1656084610000|2022-06-24 15:30:10|2433.7|2429.7|2434.7|2430.7|2434.7|2430.7|2433.7|2429.7|2
1656084620000|2022-06-24 15:30:20|||||||||2
1656084650000|2022-06-24 15:30:50|2434.6|2430.6|2434.2|2430.2|2434.6|2430.6|2434.2|2430.2|7
1656084660000|2022-06-24 15:31:00|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|5
1656084680000|2022-06-24 15:31:20|2436.7|2432.7|2436.7|2432.7|2437.2|2433.2|2436.7|2432.7|6
1656084700000|2022-06-24 15:31:40|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|1
1656084710000|2022-06-24 15:31:50|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1656084720000|2022-06-24 15:32:00|2437.7|2433.7|2437.2|2433.2|2437.7|2433.7|2437.2|2433.2|43
1656084730000|2022-06-24 15:32:10|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2
1656084740000|2022-06-24 15:32:20|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|10
1656084770000|2022-06-24 15:32:50|2435.5|2431.5|2433.8|2429.8|2435.5|2431.5|2433.7|2429.7|5
1656084780000|2022-06-24 15:33:00|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2432.7|2428.7|4
1656084790000|2022-06-24 15:33:10|||||||||2
1656084820000|2022-06-24 15:33:40|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|14
1656084840000|2022-06-24 15:34:00|2431.3|2427.3|2431.7|2427.7|2431.7|2427.7|2431.2|2427.2|30
1656084850000|2022-06-24 15:34:10|2430.8|2426.8|2430.8|2426.8|2431.3|2427.3|2430.8|2426.8|36
1656084860000|2022-06-24 15:34:20|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2
1656084870000|2022-06-24 15:34:30|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|20
1656084880000|2022-06-24 15:34:40|||||||||1
1656084890000|2022-06-24 15:34:50|2431.3|2427.3|2430.8|2426.8|2431.3|2427.3|2430.8|2426.8|1
1656084900000|2022-06-24 15:35:00|2430.7|2426.7|2431.7|2427.7|2431.7|2427.7|2430.7|2426.7|16
1656084910000|2022-06-24 15:35:10|||||||||13
1656084940000|2022-06-24 15:35:40|2431.8|2427.8|2431.7|2427.7|2431.8|2427.8|2431.7|2427.7|10
1656084960000|2022-06-24 15:36:00|2431.8|2427.8|2432.7|2428.7|2432.7|2428.7|2431.8|2427.8|10
1656085010000|2022-06-24 15:36:50|||||||||2
1656085020000|2022-06-24 15:37:00|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|4
1656085050000|2022-06-24 15:37:30|||||||||1
1656085060000|2022-06-24 15:37:40|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|1
1656085140000|2022-06-24 15:39:00|||||||||1
1656085150000|2022-06-24 15:39:10|2433|2429|2435.7|2431.7|2435.7|2431.7|2433|2429|2
1656085160000|2022-06-24 15:39:20|||||||||1
1656085170000|2022-06-24 15:39:30|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|13
1656085200000|2022-06-24 15:40:00|2434.2|2430.2|2434.7|2430.7|2434.7|2430.7|2434.2|2430.2|1
1656085220000|2022-06-24 15:40:20|||||||||1
1656085260000|2022-06-24 15:41:00|2434.6|2430.6|2432.8|2428.8|2434.6|2430.6|2432.8|2428.8|7
1656085300000|2022-06-24 15:41:40|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|1
1656085320000|2022-06-24 15:42:00|2434.8|2430.8|2437.6|2433.6|2437.7|2433.7|2434.8|2430.8|39
1656085350000|2022-06-24 15:42:30|2435.7|2431.7|2435.2|2431.2|2435.7|2431.7|2435.2|2431.2|16
1656085360000|2022-06-24 15:42:40|2434.8|2430.8|2433.8|2429.8|2434.8|2430.8|2433.8|2429.8|1
1656085370000|2022-06-24 15:42:50|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2
1656085380000|2022-06-24 15:43:00|2434.3|2430.3|2435.7|2431.7|2435.7|2431.7|2434.3|2430.3|1
1656085440000|2022-06-24 15:44:00|2436.7|2432.7|2436.2|2432.2|2436.7|2432.7|2436.2|2432.2|25
1656085450000|2022-06-24 15:44:10|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1656085460000|2022-06-24 15:44:20|2436.2|2432.2|2435.7|2431.7|2436.2|2432.2|2435.7|2431.7|2
1656085470000|2022-06-24 15:44:30|||||||||2
1656085490000|2022-06-24 15:44:50|2435.2|2431.2|2434.8|2430.8|2435.2|2431.2|2434.8|2430.8|1
1656085500000|2022-06-24 15:45:00|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2
1656085510000|2022-06-24 15:45:10|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1656085540000|2022-06-24 15:45:40|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|0
1656085560000|2022-06-24 15:46:00|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|1
1656085570000|2022-06-24 15:46:10|2435.8|2431.8|2436.7|2432.7|2436.7|2432.7|2435.8|2431.8|6
1656085580000|2022-06-24 15:46:20|2437.7|2433.7|2439.7|2435.7|2439.7|2435.7|2437.7|2433.7|32
1656085610000|2022-06-24 15:46:50|2438.3|2434.3|2439.7|2435.7|2439.7|2435.7|2438.3|2434.3|15
1656085620000|2022-06-24 15:47:00|||||||||1
1656085630000|2022-06-24 15:47:10|2439.3|2435.3|2439.7|2435.7|2439.7|2435.7|2439.2|2435.2|4
1656085640000|2022-06-24 15:47:20|2440.1|2436.1|2441.7|2437.7|2441.7|2437.7|2440.1|2436.1|21
1656085660000|2022-06-24 15:47:40|||||||||4
1656085670000|2022-06-24 15:47:50|2441.2|2437.2|2439.3|2435.3|2441.3|2437.3|2439.2|2435.2|33
1656085680000|2022-06-24 15:48:00|2438.8|2434.8|2437.7|2433.7|2438.8|2434.8|2436.7|2432.7|75
1656085690000|2022-06-24 15:48:10|2438.7|2434.7|2438.2|2434.2|2438.7|2434.7|2438.2|2434.2|35
1656085700000|2022-06-24 15:48:20|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.2|2434.2|32
1656085710000|2022-06-24 15:48:30|2438.8|2434.8|2439.2|2435.2|2439.7|2435.7|2438.8|2434.8|114
1656085720000|2022-06-24 15:48:40|2438.8|2434.8|2439.7|2435.7|2439.7|2435.7|2438.8|2434.8|15
1656085730000|2022-06-24 15:48:50|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.7|2435.7|35
1656085740000|2022-06-24 15:49:00|2439.7|2435.7|2439.7|2435.7|2439.8|2435.8|2439.7|2435.7|23
1656085750000|2022-06-24 15:49:10|2439.8|2435.8|2439.7|2435.7|2439.8|2435.8|2439.7|2435.7|18
1656085760000|2022-06-24 15:49:20|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|35
1656085770000|2022-06-24 15:49:30|2438.6|2434.6|2437.7|2433.7|2438.6|2434.6|2437.7|2433.7|71
1656085780000|2022-06-24 15:49:40|||||||||47
1656085790000|2022-06-24 15:49:50|2437.8|2433.8|2438.7|2434.7|2438.7|2434.7|2437.8|2433.8|56
1656085800000|2022-06-24 15:50:00|2439.6|2435.6|2439.7|2435.7|2439.7|2435.7|2439.6|2435.6|57
1656085810000|2022-06-24 15:50:10|||||||||14
1656085830000|2022-06-24 15:50:30|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2
1656085840000|2022-06-24 15:50:40|2440.8|2436.8|2441.7|2437.7|2441.7|2437.7|2440.8|2436.8|4
1656085850000|2022-06-24 15:50:50|2440.7|2436.7|2440.7|2436.7|2441.2|2437.2|2440.7|2436.7|24
1656085860000|2022-06-24 15:51:00|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|50
1656085870000|2022-06-24 15:51:10|2441.2|2437.2|2442.7|2438.7|2443.7|2439.7|2441.2|2437.2|25
1656085890000|2022-06-24 15:51:30|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|30
1656085900000|2022-06-24 15:51:40|2440.8|2436.8|2441.7|2437.7|2441.7|2437.7|2440.8|2436.8|1
1656085910000|2022-06-24 15:51:50|||||||||2
1656085920000|2022-06-24 15:52:00|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|4
1656085930000|2022-06-24 15:52:10|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1656085940000|2022-06-24 15:52:20|||||||||1
1656085950000|2022-06-24 15:52:30|||||||||1
1656085960000|2022-06-24 15:52:40|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|7
1656085970000|2022-06-24 15:52:50|||||||||1
1656085980000|2022-06-24 15:53:00|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.2|2439.2|8
1656085990000|2022-06-24 15:53:10|||||||||8
1656086000000|2022-06-24 15:53:20|||||||||5
1656086010000|2022-06-24 15:53:30|2444.2|2440.2|2444.7|2440.7|2444.7|2440.7|2443.7|2439.7|2
1656086020000|2022-06-24 15:53:40|2445.2|2441.2|2445.1|2441.1|2445.2|2441.2|2444.7|2440.7|13
1656086030000|2022-06-24 15:53:50|2445.2|2441.2|2445.7|2441.7|2445.7|2441.7|2445.2|2441.2|2
1656086060000|2022-06-24 15:54:20|||||||||1
1656086090000|2022-06-24 15:54:50|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|2444.7|2440.7|7
1656086140000|2022-06-24 15:55:40|2445.1|2441.1|2444.7|2440.7|2445.1|2441.1|2444.7|2440.7|1
1656086160000|2022-06-24 15:56:00|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|3
1656086170000|2022-06-24 15:56:10|||||||||1
1656086180000|2022-06-24 15:56:20|||||||||1
1656086240000|2022-06-24 15:57:20|||||||||1
1656086320000|2022-06-24 15:58:40|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|9
1656086330000|2022-06-24 15:58:50|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|1
1656086370000|2022-06-24 15:59:30|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|4
1656086380000|2022-06-24 15:59:40|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|0
1656086400000|2022-06-24 16:00:00|2442.6|2438.6|2443.7|2439.7|2443.7|2439.7|2442.6|2438.6|18
1656086410000|2022-06-24 16:00:10|||||||||1
1656086460000|2022-06-24 16:01:00|||||||||1
1656086470000|2022-06-24 16:01:10|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|6
1656086500000|2022-06-24 16:01:40|||||||||1
1656086520000|2022-06-24 16:02:00|||||||||3
1656086610000|2022-06-24 16:03:30|2444.6|2440.6|2443.7|2439.7|2444.6|2440.6|2443.7|2439.7|7
1656086620000|2022-06-24 16:03:40|||||||||3
1656086630000|2022-06-24 16:03:50|||||||||2
1656086650000|2022-06-24 16:04:10|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.2|2440.2|1
1656086680000|2022-06-24 16:04:40|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|6
1656086700000|2022-06-24 16:05:00|2446.6|2442.6|2446.2|2442.2|2446.6|2442.6|2446.2|2442.2|2
1656086710000|2022-06-24 16:05:10|2446.3|2442.3|2446.2|2442.2|2446.3|2442.3|2445.7|2441.7|0
1656086720000|2022-06-24 16:05:20|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|6
1656086730000|2022-06-24 16:05:30|||||||||313
1656086800000|2022-06-24 16:06:40|||||||||21
1656086810000|2022-06-24 16:06:50|||||||||1
1656086820000|2022-06-24 16:07:00|||||||||1
1656086900000|2022-06-24 16:08:20|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|2445.6|2441.6|2
1656086930000|2022-06-24 16:08:50|||||||||1
1656086950000|2022-06-24 16:09:10|||||||||1
1656087000000|2022-06-24 16:10:00|||||||||1
1656087040000|2022-06-24 16:10:40|2445.2|2441.2|2445.6|2441.6|2445.6|2441.6|2445.2|2441.2|15
1656087050000|2022-06-24 16:10:50|2445.7|2441.7|2444.8|2440.8|2445.7|2441.7|2444.8|2440.8|10
1656087060000|2022-06-24 16:11:00|2444.7|2440.7|2444.2|2440.2|2444.7|2440.7|2444.2|2440.2|10
1656087070000|2022-06-24 16:11:10|||||||||1
1656087080000|2022-06-24 16:11:20|||||||||1
1656087120000|2022-06-24 16:12:00|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|8
1656087130000|2022-06-24 16:12:10|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|0
1656087150000|2022-06-24 16:12:30|2444.7|2440.7|2444.2|2440.2|2444.7|2440.7|2444.2|2440.2|8
1656087210000|2022-06-24 16:13:30|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|0
1656087250000|2022-06-24 16:14:10|||||||||1
1656087270000|2022-06-24 16:14:30|||||||||1
1656087310000|2022-06-24 16:15:10|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|1
1656087360000|2022-06-24 16:16:00|||||||||1
1656087370000|2022-06-24 16:16:10|||||||||4
1656087470000|2022-06-24 16:17:50|||||||||1
1656087490000|2022-06-24 16:18:10|||||||||3
1656087510000|2022-06-24 16:18:30|||||||||1
1656087540000|2022-06-24 16:19:00|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2
1656087550000|2022-06-24 16:19:10|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|1
1656087570000|2022-06-24 16:19:30|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|1
1656087600000|2022-06-24 16:20:00|||||||||2
1656087610000|2022-06-24 16:20:10|||||||||1
1656087650000|2022-06-24 16:20:50|||||||||1
1656087680000|2022-06-24 16:21:20|||||||||1
1656087700000|2022-06-24 16:21:40|||||||||1
1656087710000|2022-06-24 16:21:50|||||||||3
1656087720000|2022-06-24 16:22:00|2445.2|2441.2|2445.7|2441.7|2445.7|2441.7|2445.2|2441.2|1
1656087770000|2022-06-24 16:22:50|||||||||1
1656087790000|2022-06-24 16:23:10|||||||||1
1656087810000|2022-06-24 16:23:30|||||||||3
1656087900000|2022-06-24 16:25:00|||||||||1
1656087930000|2022-06-24 16:25:30|||||||||2
1656087940000|2022-06-24 16:25:40|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|1
1656088000000|2022-06-24 16:26:40|||||||||2
1656088060000|2022-06-24 16:27:40|||||||||1
1656088080000|2022-06-24 16:28:00|||||||||1
1656088110000|2022-06-24 16:28:30|||||||||1
1656088120000|2022-06-24 16:28:40|||||||||1
1656088140000|2022-06-24 16:29:00|||||||||1
1656088150000|2022-06-24 16:29:10|2445.7|2441.7|2446.7|2442.7|2446.7|2442.7|2445.7|2441.7|25
1656088220000|2022-06-24 16:30:20|||||||||1
1656088260000|2022-06-24 16:31:00|||||||||5
1656088280000|2022-06-24 16:31:20|2446.2|2442.2|2446.7|2442.7|2446.7|2442.7|2445.7|2441.7|2
1656088320000|2022-06-24 16:32:00|||||||||3
1656088380000|2022-06-24 16:33:00|||||||||1
1656088420000|2022-06-24 16:33:40|||||||||1
1656088430000|2022-06-24 16:33:50|||||||||1
1656088470000|2022-06-24 16:34:30|||||||||1
1656088540000|2022-06-24 16:35:40|||||||||1
1656088580000|2022-06-24 16:36:20|||||||||1
1656088590000|2022-06-24 16:36:30|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|26
1656088650000|2022-06-24 16:37:30|||||||||1
1656088750000|2022-06-24 16:39:10|||||||||1
1656088770000|2022-06-24 16:39:30|||||||||2
1656088810000|2022-06-24 16:40:10|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2
1656088820000|2022-06-24 16:40:20|||||||||1
1656088840000|2022-06-24 16:40:40|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|2446.7|2442.7|3
1656088860000|2022-06-24 16:41:00|||||||||1
1656088900000|2022-06-24 16:41:40|2447.6|2443.6|2447.6|2443.6|2447.7|2443.7|2447.6|2443.6|10
1656088920000|2022-06-24 16:42:00|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|0
1656088950000|2022-06-24 16:42:30|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|0
1656088970000|2022-06-24 16:42:50|||||||||1
1656089020000|2022-06-24 16:43:40|||||||||1
1656089040000|2022-06-24 16:44:00|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|1
1656089060000|2022-06-24 16:44:20|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|1
1656089070000|2022-06-24 16:44:30|2447.7|2443.7|2447.6|2443.6|2447.7|2443.7|2447.6|2443.6|1
1656089080000|2022-06-24 16:44:40|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|0
1656089090000|2022-06-24 16:44:50|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|1
1656089100000|2022-06-24 16:45:00|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|0
1656089110000|2022-06-24 16:45:10|2447.8|2443.8|2448.6|2444.6|2448.6|2444.6|2447.8|2443.8|1
1656089120000|2022-06-24 16:45:20|2448.7|2444.7|2448.6|2444.6|2448.7|2444.7|2448.6|2444.6|3
1656089180000|2022-06-24 16:46:20|||||||||1
1656089190000|2022-06-24 16:46:30|||||||||1
1656089220000|2022-06-24 16:47:00|2448.7|2444.7|2448.6|2444.6|2448.7|2444.7|2448.6|2444.6|2
1656089250000|2022-06-24 16:47:30|||||||||1
1656089270000|2022-06-24 16:47:50|2448.7|2444.7|2449.6|2445.6|2449.6|2445.6|2448.7|2444.7|14
1656089290000|2022-06-24 16:48:10|||||||||1
1656089300000|2022-06-24 16:48:20|2450.5|2446.5|2450.6|2446.6|2450.6|2446.6|2450.5|2446.5|16
1656089330000|2022-06-24 16:48:50|||||||||2
1656089340000|2022-06-24 16:49:00|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|4
1656089350000|2022-06-24 16:49:10|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|7
1656089400000|2022-06-24 16:50:00|||||||||2
1656089410000|2022-06-24 16:50:10|||||||||1
1656089430000|2022-06-24 16:50:30|||||||||1
1656089450000|2022-06-24 16:50:50|||||||||1
1656089500000|2022-06-24 16:51:40|||||||||1
1656089520000|2022-06-24 16:52:00|||||||||2
1656089550000|2022-06-24 16:52:30|||||||||1
1656089600000|2022-06-24 16:53:20|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|6
1656089610000|2022-06-24 16:53:30|||||||||2
1656089620000|2022-06-24 16:53:40|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|4
1656089660000|2022-06-24 16:54:20|||||||||1
1656089670000|2022-06-24 16:54:30|||||||||1
1656089690000|2022-06-24 16:54:50|||||||||1
1656089700000|2022-06-24 16:55:00|2450.7|2446.7|2450.6|2446.6|2450.7|2446.7|2450.6|2446.6|26
1656089710000|2022-06-24 16:55:10|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|0
1656089720000|2022-06-24 16:55:20|||||||||1
1656089730000|2022-06-24 16:55:30|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|0
1656089820000|2022-06-24 16:57:00|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|1
1656089830000|2022-06-24 16:57:10|||||||||2
1656089850000|2022-06-24 16:57:30|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|0
1656089870000|2022-06-24 16:57:50|||||||||2
1656089880000|2022-06-24 16:58:00|2449.1|2445.1|2449.6|2445.6|2449.6|2445.6|2448.6|2444.6|5
1656089890000|2022-06-24 16:58:10|2449.1|2445.1|2449.2|2445.2|2449.6|2445.6|2448.6|2444.6|11
1656089900000|2022-06-24 16:58:20|2449.6|2445.6|2449.2|2445.2|2449.6|2445.6|2449.2|2445.2|0
1656089920000|2022-06-24 16:58:40|2449.1|2445.1|2448.6|2444.6|2449.1|2445.1|2448.6|2444.6|1
1656089930000|2022-06-24 16:58:50|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|1
1656089950000|2022-06-24 16:59:10|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|2
1656089960000|2022-06-24 16:59:20|2449.6|2445.6|2448.6|2444.6|2449.6|2445.6|2448.6|2444.6|1
1656089980000|2022-06-24 16:59:40|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|0
1656090000000|2022-06-24 17:00:00|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|13
1656090010000|2022-06-24 17:00:10|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|2450.2|2446.2|0
1656090020000|2022-06-24 17:00:20|2449.6|2445.6|2450.6|2446.6|2450.6|2446.6|2449.6|2445.6|4
1656090030000|2022-06-24 17:00:30|2449.7|2445.7|2449.6|2445.6|2449.7|2445.7|2449.6|2445.6|15
1656090040000|2022-06-24 17:00:40|2448.7|2444.7|2448.6|2444.6|2448.7|2444.7|2448.6|2444.6|3
1656090050000|2022-06-24 17:00:50|||||||||3
1656090070000|2022-06-24 17:01:10|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|2448.7|2444.7|15
1656090080000|2022-06-24 17:01:20|||||||||3
1656090100000|2022-06-24 17:01:40|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|0
1656090110000|2022-06-24 17:01:50|||||||||1
1656090120000|2022-06-24 17:02:00|||||||||2
1656090130000|2022-06-24 17:02:10|||||||||1
1656090150000|2022-06-24 17:02:30|||||||||3
1656090170000|2022-06-24 17:02:50|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|4
1656090200000|2022-06-24 17:03:20|||||||||13
1656090230000|2022-06-24 17:03:50|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|16
1656090240000|2022-06-24 17:04:00|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|1
1656090250000|2022-06-24 17:04:10|||||||||1
1656090260000|2022-06-24 17:04:20|2448.6|2444.6|2449.1|2445.1|2449.1|2445.1|2448.6|2444.6|1
1656090270000|2022-06-24 17:04:30|2449.5|2445.5|2449.6|2445.6|2449.6|2445.6|2449.5|2445.5|0
1656090360000|2022-06-24 17:06:00|||||||||1
1656090380000|2022-06-24 17:06:20|||||||||1
1656090410000|2022-06-24 17:06:50|||||||||1
1656090430000|2022-06-24 17:07:10|||||||||1
1656090440000|2022-06-24 17:07:20|||||||||8
1656090460000|2022-06-24 17:07:40|2449.7|2445.7|2450.6|2446.6|2450.6|2446.6|2449.7|2445.7|9
1656090470000|2022-06-24 17:07:50|||||||||1
1656090490000|2022-06-24 17:08:10|||||||||4
1656090520000|2022-06-24 17:08:40|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2
1656090540000|2022-06-24 17:09:00|||||||||1
1656090560000|2022-06-24 17:09:20|2450.1|2446.1|2449.6|2445.6|2450.1|2446.1|2449.6|2445.6|1
1656090570000|2022-06-24 17:09:30|||||||||1
1656090590000|2022-06-24 17:09:50|||||||||1
1656090640000|2022-06-24 17:10:40|2449.1|2445.1|2449.6|2445.6|2449.6|2445.6|2449.1|2445.1|3
1656090650000|2022-06-24 17:10:50|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|11
1656090670000|2022-06-24 17:11:10|||||||||2
1656090680000|2022-06-24 17:11:20|||||||||1
1656090690000|2022-06-24 17:11:30|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|0
1656090700000|2022-06-24 17:11:40|||||||||1
1656090720000|2022-06-24 17:12:00|||||||||7
1656090780000|2022-06-24 17:13:00|2450.1|2446.1|2449.6|2445.6|2450.1|2446.1|2449.6|2445.6|4
1656090790000|2022-06-24 17:13:10|||||||||2
1656090800000|2022-06-24 17:13:20|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|2
1656090840000|2022-06-24 17:14:00|2449.6|2445.6|2449.6|2445.6|2450.1|2446.1|2449.6|2445.6|0
1656090850000|2022-06-24 17:14:10|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|1
1656090860000|2022-06-24 17:14:20|2449.6|2445.6|2449.6|2445.6|2450.1|2446.1|2449.6|2445.6|0
1656090890000|2022-06-24 17:14:50|||||||||3
1656090900000|2022-06-24 17:15:00|||||||||2
1656090930000|2022-06-24 17:15:30|||||||||5
1656090970000|2022-06-24 17:16:10|||||||||1
1656091000000|2022-06-24 17:16:40|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|1
1656091010000|2022-06-24 17:16:50|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|12
1656091020000|2022-06-24 17:17:00|||||||||1
1656091040000|2022-06-24 17:17:20|||||||||2
1656091050000|2022-06-24 17:17:30|||||||||1
1656091080000|2022-06-24 17:18:00|||||||||2
1656091120000|2022-06-24 17:18:40|||||||||2
1656091140000|2022-06-24 17:19:00|||||||||1
1656091150000|2022-06-24 17:19:10|||||||||2
1656091160000|2022-06-24 17:19:20|||||||||1
1656091170000|2022-06-24 17:19:30|||||||||6
1656091180000|2022-06-24 17:19:40|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|2450.1|2446.1|15
1656091190000|2022-06-24 17:19:50|||||||||1
1656091200000|2022-06-24 17:20:00|2450|2446|2450.1|2446.1|2450.1|2446.1|2450|2446|1
1656091220000|2022-06-24 17:20:20|||||||||1
1656091230000|2022-06-24 17:20:30|||||||||1
1656091250000|2022-06-24 17:20:50|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|4
1656091260000|2022-06-24 17:21:00|||||||||1
1656091270000|2022-06-24 17:21:10|||||||||1
1656091280000|2022-06-24 17:21:20|||||||||1
1656091290000|2022-06-24 17:21:30|||||||||1
1656091300000|2022-06-24 17:21:40|||||||||1
1656091310000|2022-06-24 17:21:50|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|12
1656091320000|2022-06-24 17:22:00|2448.1|2444.1|2448.6|2444.6|2448.6|2444.6|2448.1|2444.1|1
1656091330000|2022-06-24 17:22:10|2448.1|2444.1|2448.6|2444.6|2448.6|2444.6|2448.1|2444.1|9
1656091340000|2022-06-24 17:22:20|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|2448.1|2444.1|2
1656091350000|2022-06-24 17:22:30|2447.6|2443.6|2447.1|2443.1|2447.6|2443.6|2447.1|2443.1|0
1656091360000|2022-06-24 17:22:40|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|1
1656091380000|2022-06-24 17:23:00|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|3
1656091390000|2022-06-24 17:23:10|2447.5|2443.5|2447.6|2443.6|2447.6|2443.6|2447.5|2443.5|3
1656091420000|2022-06-24 17:23:40|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|3
1656091430000|2022-06-24 17:23:50|||||||||2
1656091440000|2022-06-24 17:24:00|2449.6|2445.6|2448.6|2444.6|2449.6|2445.6|2448.6|2444.6|5
1656091450000|2022-06-24 17:24:10|2449.1|2445.1|2450.1|2446.1|2450.1|2446.1|2449.1|2445.1|24
1656091460000|2022-06-24 17:24:20|2450.6|2446.6|2450.1|2446.1|2450.6|2446.6|2450.1|2446.1|1
1656091470000|2022-06-24 17:24:30|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|3
1656091480000|2022-06-24 17:24:40|2449.6|2445.6|2450.1|2446.1|2450.1|2446.1|2449.1|2445.1|28
1656091490000|2022-06-24 17:24:50|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|2450.6|2446.6|11
1656091500000|2022-06-24 17:25:00|||||||||1
1656091510000|2022-06-24 17:25:10|||||||||4
1656091520000|2022-06-24 17:25:20|2450.5|2446.5|2450.1|2446.1|2450.5|2446.5|2450.1|2446.1|1
1656091530000|2022-06-24 17:25:30|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|1
1656091540000|2022-06-24 17:25:40|||||||||1
1656091550000|2022-06-24 17:25:50|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|3
1656091560000|2022-06-24 17:26:00|||||||||4
1656091570000|2022-06-24 17:26:10|||||||||1
1656091580000|2022-06-24 17:26:20|||||||||2
1656091590000|2022-06-24 17:26:30|||||||||1
1656091600000|2022-06-24 17:26:40|||||||||1
1656091610000|2022-06-24 17:26:50|||||||||1
1656091620000|2022-06-24 17:27:00|||||||||2
1656091630000|2022-06-24 17:27:10|||||||||3
1656091640000|2022-06-24 17:27:20|||||||||1
1656091650000|2022-06-24 17:27:30|||||||||1
1656091660000|2022-06-24 17:27:40|||||||||2
1656091670000|2022-06-24 17:27:50|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|1
1656091680000|2022-06-24 17:28:00|2448.2|2444.2|2447.7|2443.7|2448.2|2444.2|2447.6|2443.6|8
1656091690000|2022-06-24 17:28:10|2447.6|2443.6|2447.2|2443.2|2447.6|2443.6|2447.2|2443.2|4
1656091700000|2022-06-24 17:28:20|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|3
1656091710000|2022-06-24 17:28:30|2446.6|2442.6|2446.2|2442.2|2446.6|2442.6|2446.2|2442.2|1
1656091720000|2022-06-24 17:28:40|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|2445.7|2441.7|1
1656091730000|2022-06-24 17:28:50|2445.6|2441.6|2446.1|2442.1|2446.6|2442.6|2445.6|2441.6|138
1656091740000|2022-06-24 17:29:00|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|1
1656091750000|2022-06-24 17:29:10|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|2446.2|2442.2|11
1656091760000|2022-06-24 17:29:20|||||||||2
1656091770000|2022-06-24 17:29:30|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|5
1656091790000|2022-06-24 17:29:50|2448.6|2440.6|2446.2|2442.2|2448.7|2442.2|2446.2|2440.6|11
1656319500000|2022-06-27 08:45:00|2457|2453|2456.2|2452.2|2458|2454|2456.2|2452.2|9
1656319510000|2022-06-27 08:45:10|2455.7|2451.7|2459|2455|2459|2455|2453.8|2449.8|120
1656319520000|2022-06-27 08:45:20|2458.6|2454.6|2459.5|2455.5|2459.5|2455.5|2458.5|2454.5|3
1656319530000|2022-06-27 08:45:30|2459|2455|2459.5|2455.5|2459.5|2455.5|2459|2455|0
1656319540000|2022-06-27 08:45:40|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|8
1656319550000|2022-06-27 08:45:50|2457.5|2453.5|2460|2456|2460|2456|2457.5|2453.5|8
1656319560000|2022-06-27 08:46:00|2460.1|2456.1|2456.6|2452.6|2461.5|2457.5|2456.6|2452.6|12
1656319570000|2022-06-27 08:46:10|2457|2453|2458|2454|2458|2454|2456.5|2452.5|6
1656319580000|2022-06-27 08:46:20|2457.5|2453.5|2458|2454|2458|2454|2457.5|2453.5|2
1656319600000|2022-06-27 08:46:40|2459|2455|2459|2455|2459|2455|2459|2455|1
1656319620000|2022-06-27 08:47:00|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|1
1656319630000|2022-06-27 08:47:10|2459|2455|2459|2455|2459|2455|2459|2455|0
1656319650000|2022-06-27 08:47:30|2460|2456|2460|2456|2460|2456|2460|2456|0
1656319660000|2022-06-27 08:47:40|||||||||1
1656319710000|2022-06-27 08:48:30|||||||||1
1656319720000|2022-06-27 08:48:40|2460.5|2456.5|2461|2457|2461|2457|2460|2456|4
1656319730000|2022-06-27 08:48:50|2460.9|2456.9|2460|2456|2460.9|2456.9|2460|2456|2
1656319740000|2022-06-27 08:49:00|2460.1|2456.1|2461|2457|2461|2457|2460.1|2456.1|1
1656319760000|2022-06-27 08:49:20|2462|2458|2462|2458|2462|2458|2462|2458|2
1656319770000|2022-06-27 08:49:30|2463.5|2459.5|2464|2460|2464|2460|2463.5|2459.5|3
1656319780000|2022-06-27 08:49:40|2464.5|2460.5|2464|2460|2464.5|2460.5|2463.5|2459.5|2
1656319790000|2022-06-27 08:49:50|2464.5|2460.5|2465|2461|2465|2461|2464.5|2460.5|3
1656319800000|2022-06-27 08:50:00|2466.4|2462.4|2465.9|2461.9|2466.4|2462.4|2465.9|2461.9|82
1656319810000|2022-06-27 08:50:10|2466.3|2462.3|2466.3|2462.3|2466.3|2462.3|2465.9|2461.9|5
1656319820000|2022-06-27 08:50:20|2466.8|2462.8|2466.7|2462.7|2466.8|2462.8|2466.3|2462.3|124
1656319830000|2022-06-27 08:50:30|||||||||1
1656319850000|2022-06-27 08:50:50|2465.9|2461.9|2466.7|2462.7|2466.7|2462.7|2465.9|2461.9|5
1656319860000|2022-06-27 08:51:00|||||||||13
1656319870000|2022-06-27 08:51:10|2466.5|2462.5|2465.2|2461.2|2466.5|2462.5|2464.8|2460.8|12
1656319880000|2022-06-27 08:51:20|2465.7|2461.7|2465.7|2461.7|2465.7|2461.7|2465.3|2461.3|3
1656319890000|2022-06-27 08:51:30|2464.8|2460.8|2464.8|2460.8|2465.2|2461.2|2464.8|2460.8|9
1656319900000|2022-06-27 08:51:40|2465.3|2461.3|2465.7|2461.7|2465.7|2461.7|2465.3|2461.3|1
1656319910000|2022-06-27 08:51:50|||||||||1
1656319920000|2022-06-27 08:52:00|2466.1|2462.1|2466.2|2462.2|2466.7|2462.7|2465.7|2461.7|3
1656319930000|2022-06-27 08:52:10|2466.6|2462.6|2466.3|2462.3|2466.7|2462.7|2466.3|2462.3|3
1656319940000|2022-06-27 08:52:20|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|2466.7|2462.7|0
1656319950000|2022-06-27 08:52:30|||||||||2
1656319960000|2022-06-27 08:52:40|||||||||1
1656319970000|2022-06-27 08:52:50|2465.9|2461.9|2465.8|2461.8|2465.9|2461.9|2465.8|2461.8|6
1656319980000|2022-06-27 08:53:00|2466.3|2462.3|2465.8|2461.8|2466.3|2462.3|2465.8|2461.8|3
1656320020000|2022-06-27 08:53:40|2465.4|2461.4|2463.2|2459.2|2465.4|2461.4|2461.8|2457.8|24
1656320030000|2022-06-27 08:53:50|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|2463.7|2459.7|4
1656320040000|2022-06-27 08:54:00|2463.8|2459.8|2462.7|2458.7|2464.2|2460.2|2462.7|2458.7|3
1656320050000|2022-06-27 08:54:10|2463.5|2459.5|2461.3|2457.3|2463.7|2459.7|2461.3|2457.3|4
1656320060000|2022-06-27 08:54:20|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1656320070000|2022-06-27 08:54:30|2460.3|2456.3|2456.9|2452.9|2460.3|2456.3|2455.1|2451.1|19
1656320080000|2022-06-27 08:54:40|2457.1|2453.1|2457.7|2453.7|2457.7|2453.7|2456.7|2452.7|4
1656320090000|2022-06-27 08:54:50|2456.9|2452.9|2455.1|2451.1|2456.9|2452.9|2454.7|2450.7|10
1656320100000|2022-06-27 08:55:00|2455.5|2451.5|2455.7|2451.7|2456.1|2452.1|2455.3|2451.3|2
1656320110000|2022-06-27 08:55:10|2456.2|2452.2|2456.7|2452.7|2456.7|2452.7|2455.8|2451.8|1
1656320120000|2022-06-27 08:55:20|2457.5|2453.5|2457.1|2453.1|2457.7|2453.7|2457.1|2453.1|14
1656320130000|2022-06-27 08:55:30|2457.5|2453.5|2457.2|2453.2|2457.7|2453.7|2457.2|2453.2|2
1656320140000|2022-06-27 08:55:40|2457.6|2453.6|2456.1|2452.1|2457.7|2453.7|2456.1|2452.1|3
1656320150000|2022-06-27 08:55:50|2455.7|2451.7|2456.1|2452.1|2456.1|2452.1|2455.7|2451.7|2
1656320160000|2022-06-27 08:56:00|2456.2|2452.2|2456.7|2452.7|2456.7|2452.7|2456.2|2452.2|1
1656320180000|2022-06-27 08:56:20|||||||||2
1656320190000|2022-06-27 08:56:30|||||||||1
1656320200000|2022-06-27 08:56:40|||||||||1
1656320230000|2022-06-27 08:57:10|2455.7|2451.7|2455.1|2451.1|2455.7|2451.7|2454.7|2450.7|6
1656320240000|2022-06-27 08:57:20|2455.5|2451.5|2455.7|2451.7|2455.7|2451.7|2455.5|2451.5|0
1656320250000|2022-06-27 08:57:30|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|1
1656320260000|2022-06-27 08:57:40|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|1
1656320270000|2022-06-27 08:57:50|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|1
1656320280000|2022-06-27 08:58:00|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|2457.5|2453.5|0
1656320290000|2022-06-27 08:58:10|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|0
1656320300000|2022-06-27 08:58:20|||||||||2
1656320320000|2022-06-27 08:58:40|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|3
1656320330000|2022-06-27 08:58:50|2457.5|2453.5|2457.6|2453.6|2457.6|2453.6|2457.5|2453.5|1
1656320400000|2022-06-27 09:00:00|2458|2454|2457.7|2453.7|2458.1|2454.1|2457.7|2453.7|7
1656320410000|2022-06-27 09:00:10|2458.1|2454.1|2458.6|2454.6|2458.6|2454.6|2458.1|2454.1|1
1656320420000|2022-06-27 09:00:20|2458.5|2454.5|2458.6|2454.6|2458.6|2454.6|2458.1|2454.1|3
1656320560000|2022-06-27 09:02:40|2458.5|2454.5|2457.6|2453.6|2458.5|2454.5|2457.6|2453.6|2
1656320580000|2022-06-27 09:03:00|2456.6|2452.6|2457.6|2453.6|2457.6|2453.6|2456.6|2452.6|6
1656320590000|2022-06-27 09:03:10|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1656320640000|2022-06-27 09:04:00|2458.5|2454.5|2458.7|2454.7|2458.7|2454.7|2458.5|2454.5|3
1656320670000|2022-06-27 09:04:30|2460.4|2456.4|2460.1|2456.1|2460.7|2456.7|2458.7|2454.7|25
1656320680000|2022-06-27 09:04:40|||||||||1
1656320690000|2022-06-27 09:04:50|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|1
1656320700000|2022-06-27 09:05:00|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|2460.6|2456.6|0
1656320740000|2022-06-27 09:05:40|||||||||1
1656320760000|2022-06-27 09:06:00|||||||||1
1656320770000|2022-06-27 09:06:10|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1656320800000|2022-06-27 09:06:40|2458.1|2454.1|2457.6|2453.6|2458.1|2454.1|2457.1|2453.1|3
1656320820000|2022-06-27 09:07:00|2457.7|2453.7|2459.6|2455.6|2459.6|2455.6|2457.7|2453.7|2
1656320830000|2022-06-27 09:07:10|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|1
1656320840000|2022-06-27 09:07:20|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|0
1656320990000|2022-06-27 09:09:50|||||||||1
1656321000000|2022-06-27 09:10:00|||||||||1
1656321050000|2022-06-27 09:10:50|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2
1656321070000|2022-06-27 09:11:10|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2
1656321090000|2022-06-27 09:11:30|2458.7|2454.7|2459.6|2455.6|2459.6|2455.6|2458.7|2454.7|1
1656321100000|2022-06-27 09:11:40|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1656321150000|2022-06-27 09:12:30|||||||||1
1656321160000|2022-06-27 09:12:40|||||||||1
1656321190000|2022-06-27 09:13:10|||||||||1
1656321220000|2022-06-27 09:13:40|||||||||1
1656321300000|2022-06-27 09:15:00|||||||||1
1656321350000|2022-06-27 09:15:50|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|2461.6|2457.6|37
1656321360000|2022-06-27 09:16:00|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|0
1656321420000|2022-06-27 09:17:00|2459.2|2455.2|2457.7|2453.7|2459.2|2455.2|2457.7|2453.7|21
1656321430000|2022-06-27 09:17:10|2458.1|2454.1|2458.6|2454.6|2458.6|2454.6|2458.1|2454.1|1
1656321450000|2022-06-27 09:17:30|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|0
1656321480000|2022-06-27 09:18:00|2457.7|2453.7|2457.1|2453.1|2457.7|2453.7|2457.1|2453.1|5
1656321490000|2022-06-27 09:18:10|2456.3|2452.3|2456.7|2452.7|2456.7|2452.7|2456.2|2452.2|2
1656321500000|2022-06-27 09:18:20|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|1
1656321510000|2022-06-27 09:18:30|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|0
1656321520000|2022-06-27 09:18:40|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1656321540000|2022-06-27 09:19:00|2456.2|2452.2|2456.6|2452.6|2456.6|2452.6|2456.2|2452.2|3
1656321550000|2022-06-27 09:19:10|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|0
1656321560000|2022-06-27 09:19:20|2455.2|2451.2|2455.7|2451.7|2455.7|2451.7|2455.2|2451.2|2
1656321570000|2022-06-27 09:19:30|2455.6|2451.6|2454.7|2450.7|2455.6|2451.6|2454.7|2450.7|1
1656321580000|2022-06-27 09:19:40|2455.1|2451.1|2456.1|2452.1|2456.1|2452.1|2455.1|2451.1|1
1656321590000|2022-06-27 09:19:50|2455.2|2451.2|2455.7|2451.7|2455.7|2451.7|2455.2|2451.2|1
1656321740000|2022-06-27 09:22:20|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|6
1656321750000|2022-06-27 09:22:30|2455.1|2451.1|2456.1|2452.1|2456.1|2452.1|2455.1|2451.1|3
1656321760000|2022-06-27 09:22:40|2456.2|2452.2|2455.7|2451.7|2456.2|2452.2|2455.7|2451.7|2
1656321770000|2022-06-27 09:22:50|2456.1|2452.1|2456.6|2452.6|2456.6|2452.6|2456.1|2452.1|1
1656321780000|2022-06-27 09:23:00|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|1
1656321840000|2022-06-27 09:24:00|||||||||2
1656321860000|2022-06-27 09:24:20|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|5
1656321930000|2022-06-27 09:25:30|2456.7|2452.7|2457.2|2453.2|2457.2|2453.2|2456.7|2452.7|1
1656321940000|2022-06-27 09:25:40|2457.6|2453.6|2457.7|2453.7|2457.7|2453.7|2457.6|2453.6|0
1656321960000|2022-06-27 09:26:00|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|0
1656322060000|2022-06-27 09:27:40|2456.8|2452.8|2457.6|2453.6|2457.6|2453.6|2456.8|2452.8|3
1656322070000|2022-06-27 09:27:50|||||||||1
1656322130000|2022-06-27 09:28:50|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|5
1656322140000|2022-06-27 09:29:00|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2
1656322220000|2022-06-27 09:30:20|2457.8|2453.8|2458.1|2454.1|2458.1|2454.1|2457.6|2453.6|11
1656322230000|2022-06-27 09:30:30|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|2458.5|2454.5|1
1656322240000|2022-06-27 09:30:40|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|0
1656322320000|2022-06-27 09:32:00|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|1
1656322330000|2022-06-27 09:32:10|2457.6|2453.6|2458.1|2454.1|2458.1|2454.1|2457.6|2453.6|1
1656322340000|2022-06-27 09:32:20|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|0
1656322380000|2022-06-27 09:33:00|2458.7|2454.7|2459.6|2455.6|2459.6|2455.6|2458.7|2454.7|5
1656322390000|2022-06-27 09:33:10|2460.4|2456.4|2460.6|2456.6|2460.6|2456.6|2460.4|2456.4|1
1656322400000|2022-06-27 09:33:20|2461|2457|2461|2457|2461|2457|2461|2457|1
1656322410000|2022-06-27 09:33:30|2460.6|2456.6|2461|2457|2461|2457|2460.6|2456.6|1
1656322420000|2022-06-27 09:33:40|2460.8|2456.8|2459.6|2455.6|2460.8|2456.8|2459.6|2455.6|1
1656322460000|2022-06-27 09:34:20|2458|2454|2458|2454|2458|2454|2458|2454|1
1656322470000|2022-06-27 09:34:30|||||||||1
1656322550000|2022-06-27 09:35:50|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|2457.6|2453.6|0
1656322590000|2022-06-27 09:36:30|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2
1656322600000|2022-06-27 09:36:40|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|1
1656322670000|2022-06-27 09:37:50|2458.1|2454.1|2457.6|2453.6|2458.1|2454.1|2457.6|2453.6|1
1656322680000|2022-06-27 09:38:00|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2457.6|2453.6|22
1656322690000|2022-06-27 09:38:10|2458|2454|2458|2454|2458|2454|2458|2454|0
1656322720000|2022-06-27 09:38:40|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|0
1656322740000|2022-06-27 09:39:00|2459|2455|2459|2455|2459|2455|2459|2455|0
1656322750000|2022-06-27 09:39:10|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|2458.6|2454.6|0
1656322760000|2022-06-27 09:39:20|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|2459.1|2455.1|1
1656322860000|2022-06-27 09:41:00|2457.8|2453.8|2458.1|2454.1|2458.1|2454.1|2457.8|2453.8|7
1656322870000|2022-06-27 09:41:10|2457.7|2453.7|2458.1|2454.1|2458.1|2454.1|2457.6|2453.6|0
1656322880000|2022-06-27 09:41:20|2457.7|2453.7|2458.1|2454.1|2458.1|2454.1|2457.6|2453.6|1
1656322950000|2022-06-27 09:42:30|2458.2|2454.2|2459.1|2455.1|2459.1|2455.1|2458.2|2454.2|1
1656322960000|2022-06-27 09:42:40|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|1
1656323030000|2022-06-27 09:43:50|||||||||1
1656323080000|2022-06-27 09:44:40|2456.6|2452.6|2456.1|2452.1|2456.7|2452.7|2456.1|2452.1|10
1656323090000|2022-06-27 09:44:50|2456.6|2452.6|2456.1|2452.1|2456.7|2452.7|2456.1|2452.1|0
1656323100000|2022-06-27 09:45:00|2456.7|2452.7|2456.7|2452.7|2457.1|2453.1|2456.7|2452.7|0
1656323110000|2022-06-27 09:45:10|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|0
1656323160000|2022-06-27 09:46:00|2457.2|2453.2|2457.1|2453.1|2457.6|2453.6|2456.7|2452.7|8
1656323270000|2022-06-27 09:47:50|2456.7|2452.7|2456.6|2452.6|2456.7|2452.7|2456.6|2452.6|0
1656323290000|2022-06-27 09:48:10|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|2457.1|2453.1|0
1656323300000|2022-06-27 09:48:20|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|0
1656323310000|2022-06-27 09:48:30|2456.6|2452.6|2458.1|2454.1|2458.1|2454.1|2456.6|2452.6|13
1656323330000|2022-06-27 09:48:50|2458.3|2454.3|2458.7|2454.7|2458.7|2454.7|2458.3|2454.3|1
1656323410000|2022-06-27 09:50:10|2458.9|2454.9|2459.7|2455.7|2459.7|2455.7|2458.9|2454.9|1
1656323440000|2022-06-27 09:50:40|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|1
1656323510000|2022-06-27 09:51:50|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1656323580000|2022-06-27 09:53:00|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|1
1656323590000|2022-06-27 09:53:10|||||||||1
1656323670000|2022-06-27 09:54:30|||||||||1
1656323700000|2022-06-27 09:55:00|2458.8|2454.8|2457.7|2453.7|2458.8|2454.8|2457.7|2453.7|9
1656323710000|2022-06-27 09:55:10|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|2458.1|2454.1|0
1656323800000|2022-06-27 09:56:40|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1656323820000|2022-06-27 09:57:00|2458.7|2454.7|2459.2|2455.2|2459.2|2455.2|2458.7|2454.7|0
1656324000000|2022-06-27 10:00:00|2459.6|2455.6|2460.2|2456.2|2460.2|2456.2|2459.2|2455.2|6
1656324040000|2022-06-27 10:00:40|2460.7|2456.7|2461.2|2457.2|2461.2|2457.2|2460.7|2456.7|11
1656324050000|2022-06-27 10:00:50|2460.7|2456.7|2460.7|2456.7|2461.2|2457.2|2460.7|2456.7|4
1656324060000|2022-06-27 10:01:00|2461.2|2457.2|2460.7|2456.7|2461.2|2457.2|2460.7|2456.7|0
1656324110000|2022-06-27 10:01:50|||||||||1
1656324120000|2022-06-27 10:02:00|||||||||3
1656324180000|2022-06-27 10:03:00|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1656324190000|2022-06-27 10:03:10|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1656324260000|2022-06-27 10:04:20|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|0
1656324280000|2022-06-27 10:04:40|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|0
1656324300000|2022-06-27 10:05:00|2461.2|2457.2|2460.7|2456.7|2461.2|2457.2|2460.7|2456.7|2
1656324360000|2022-06-27 10:06:00|2460.2|2456.2|2458.7|2454.7|2460.2|2456.2|2458.7|2454.7|1
1656324370000|2022-06-27 10:06:10|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1656324420000|2022-06-27 10:07:00|2459.6|2455.6|2460.2|2456.2|2460.2|2456.2|2459.6|2455.6|1
1656324480000|2022-06-27 10:08:00|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1656324500000|2022-06-27 10:08:20|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2
1656324590000|2022-06-27 10:09:50|||||||||1
1656324680000|2022-06-27 10:11:20|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2
1656324810000|2022-06-27 10:13:30|||||||||5
1656324830000|2022-06-27 10:13:50|2460.6|2456.6|2460.7|2456.7|2460.7|2456.7|2460.6|2456.6|5
1656324840000|2022-06-27 10:14:00|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1656324850000|2022-06-27 10:14:10|2461.6|2457.6|2461.7|2457.7|2461.7|2457.7|2461.6|2457.6|0
1656324900000|2022-06-27 10:15:00|||||||||1
1656324940000|2022-06-27 10:15:40|2461.6|2457.6|2460.7|2456.7|2461.6|2457.6|2460.7|2456.7|4
1656324960000|2022-06-27 10:16:00|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|2459.9|2455.9|3
1656324970000|2022-06-27 10:16:10|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1656324990000|2022-06-27 10:16:30|2459.3|2455.3|2459.2|2455.2|2459.3|2455.3|2459.2|2455.2|0
1656325100000|2022-06-27 10:18:20|2459.6|2455.6|2459.7|2455.7|2459.7|2455.7|2459.6|2455.6|0
1656325110000|2022-06-27 10:18:30|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1656325200000|2022-06-27 10:20:00|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|1
1656325250000|2022-06-27 10:20:50|2459.3|2455.3|2459.2|2455.2|2459.3|2455.3|2459.2|2455.2|0
1656325280000|2022-06-27 10:21:20|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|2460.1|2456.1|0
1656325290000|2022-06-27 10:21:30|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2
1656325330000|2022-06-27 10:22:10|2460.6|2456.6|2460.7|2456.7|2460.7|2456.7|2460.6|2456.6|1
1656325350000|2022-06-27 10:22:30|||||||||13
1656325400000|2022-06-27 10:23:20|||||||||1
1656325490000|2022-06-27 10:24:50|||||||||1
1656325500000|2022-06-27 10:25:00|||||||||1
1656325510000|2022-06-27 10:25:10|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|15
1656325570000|2022-06-27 10:26:10|||||||||1
1656325640000|2022-06-27 10:27:20|2460.7|2456.7|2459.7|2455.7|2460.7|2456.7|2459.7|2455.7|17
1656325680000|2022-06-27 10:28:00|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|1
1656325750000|2022-06-27 10:29:10|2459.1|2455.1|2458.2|2454.2|2459.1|2455.1|2458.2|2454.2|12
1656325760000|2022-06-27 10:29:20|2458.6|2454.6|2458.7|2454.7|2458.7|2454.7|2458.6|2454.6|0
1656325770000|2022-06-27 10:29:30|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1656325860000|2022-06-27 10:31:00|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|1
1656325880000|2022-06-27 10:31:20|||||||||3
1656325900000|2022-06-27 10:31:40|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|1
1656326040000|2022-06-27 10:34:00|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|0
1656326050000|2022-06-27 10:34:10|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2460.2|2456.2|2
1656326150000|2022-06-27 10:35:50|||||||||1
1656326520000|2022-06-27 10:42:00|2460.6|2456.6|2461.2|2457.2|2461.7|2457.7|2460.6|2456.6|7
1656326530000|2022-06-27 10:42:10|2461.6|2457.6|2461.2|2457.2|2461.7|2457.7|2461.2|2457.2|2
1656326760000|2022-06-27 10:46:00|2459.8|2455.8|2459.2|2455.2|2459.8|2455.8|2458.8|2454.8|8
1656326780000|2022-06-27 10:46:20|2459.6|2455.6|2459.7|2455.7|2459.7|2455.7|2459.6|2455.6|0
1656326800000|2022-06-27 10:46:40|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|0
1656326820000|2022-06-27 10:47:00|2458.8|2454.8|2458.3|2454.3|2458.8|2454.8|2458.3|2454.3|1
1656326830000|2022-06-27 10:47:10|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1656326910000|2022-06-27 10:48:30|2458.8|2454.8|2459.2|2455.2|2459.2|2455.2|2458.8|2454.8|3
1656327160000|2022-06-27 10:52:40|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1656327180000|2022-06-27 10:53:00|2458.2|2454.2|2458.8|2454.8|2458.8|2454.8|2458.2|2454.2|1
1656327190000|2022-06-27 10:53:10|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|0
1656327220000|2022-06-27 10:53:40|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|1
1656327270000|2022-06-27 10:54:30|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|0
1656327330000|2022-06-27 10:55:30|2458.7|2454.7|2458.8|2454.8|2458.8|2454.8|2458.7|2454.7|0
1656327350000|2022-06-27 10:55:50|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2
1656327450000|2022-06-27 10:57:30|||||||||3
1656327470000|2022-06-27 10:57:50|||||||||1
1656327500000|2022-06-27 10:58:20|||||||||5
1656327560000|2022-06-27 10:59:20|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|3
1656327610000|2022-06-27 11:00:10|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|7
1656327680000|2022-06-27 11:01:20|||||||||3
1656327740000|2022-06-27 11:02:20|2459.6|2455.6|2459.2|2455.2|2459.6|2455.6|2459.2|2455.2|2
1656327750000|2022-06-27 11:02:30|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1656327790000|2022-06-27 11:03:10|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2
1656327800000|2022-06-27 11:03:20|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1656327900000|2022-06-27 11:05:00|||||||||1
1656327910000|2022-06-27 11:05:10|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1656327990000|2022-06-27 11:06:30|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|0
1656328160000|2022-06-27 11:09:20|2458.8|2454.8|2459.3|2455.3|2459.8|2455.8|2458.8|2454.8|1
1656328240000|2022-06-27 11:10:40|2458.8|2454.8|2459.3|2455.3|2459.3|2455.3|2458.8|2454.8|1
1656328310000|2022-06-27 11:11:50|||||||||1
1656328430000|2022-06-27 11:13:50|||||||||1
1656328620000|2022-06-27 11:17:00|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|0
1656328850000|2022-06-27 11:20:50|||||||||1
1656329040000|2022-06-27 11:24:00|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2457.8|2453.8|3
1656329050000|2022-06-27 11:24:10|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|0
1656329060000|2022-06-27 11:24:20|||||||||1
1656329070000|2022-06-27 11:24:30|||||||||2
1656329080000|2022-06-27 11:24:40|2458.2|2454.2|2458.8|2454.8|2458.8|2454.8|2458.2|2454.2|2
1656329140000|2022-06-27 11:25:40|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2
1656329150000|2022-06-27 11:25:50|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2
1656329170000|2022-06-27 11:26:10|2458.6|2454.6|2458.8|2454.8|2458.8|2454.8|2458.6|2454.6|0
1656329190000|2022-06-27 11:26:30|2459.3|2455.3|2459.8|2455.8|2459.8|2455.8|2459.3|2455.3|3
1656329210000|2022-06-27 11:26:50|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|1
1656329220000|2022-06-27 11:27:00|2459.3|2455.3|2459.8|2455.8|2459.8|2455.8|2459.2|2455.2|1
1656329250000|2022-06-27 11:27:30|2458.8|2454.8|2459.2|2455.2|2459.6|2455.6|2458.8|2454.8|3
1656329260000|2022-06-27 11:27:40|2459.7|2455.7|2459.2|2455.2|2459.8|2455.8|2459.2|2455.2|2
1656329350000|2022-06-27 11:29:10|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|0
1656329360000|2022-06-27 11:29:20|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|2458.3|2454.3|1
1656329370000|2022-06-27 11:29:30|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1656329430000|2022-06-27 11:30:30|2458.6|2454.6|2458.8|2454.8|2459.2|2455.2|2458.6|2454.6|5
1656329450000|2022-06-27 11:30:50|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|0
1656329460000|2022-06-27 11:31:00|2459.6|2455.6|2459.2|2455.2|2459.6|2455.6|2459.2|2455.2|5
1656329520000|2022-06-27 11:32:00|2459.6|2455.6|2459.7|2455.7|2459.7|2455.7|2459.6|2455.6|7
1656329570000|2022-06-27 11:32:50|2459.6|2455.6|2459.2|2455.2|2459.6|2455.6|2459.2|2455.2|2
1656329680000|2022-06-27 11:34:40|2458.3|2454.3|2458.2|2454.2|2458.3|2454.3|2458.2|2454.2|2
1656329700000|2022-06-27 11:35:00|||||||||3
1656329810000|2022-06-27 11:36:50|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|0
1656329820000|2022-06-27 11:37:00|2458.8|2454.8|2459.7|2455.7|2459.7|2455.7|2458.8|2454.8|3
1656329830000|2022-06-27 11:37:10|2458.9|2454.9|2459.7|2455.7|2459.7|2455.7|2458.8|2454.8|2
1656329950000|2022-06-27 11:39:10|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|2459.3|2455.3|3
1656329970000|2022-06-27 11:39:30|2459.2|2455.2|2458.8|2454.8|2459.2|2455.2|2458.8|2454.8|0
1656330060000|2022-06-27 11:41:00|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|2459.2|2455.2|1
1656330230000|2022-06-27 11:43:50|2459.6|2455.6|2457.8|2453.8|2459.7|2455.7|2457.8|2453.8|6
1656330240000|2022-06-27 11:44:00|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2457.8|2453.8|9
1656330260000|2022-06-27 11:44:20|2457.8|2453.8|2458.2|2454.2|2458.2|2454.2|2457.8|2453.8|0
1656330270000|2022-06-27 11:44:30|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2
1656330310000|2022-06-27 11:45:10|||||||||1
1656330360000|2022-06-27 11:46:00|2459.2|2455.2|2459.3|2455.3|2459.7|2455.7|2459.2|2455.2|6
1656330370000|2022-06-27 11:46:10|2459.6|2455.6|2459.7|2455.7|2459.7|2455.7|2459.2|2455.2|0
1656330430000|2022-06-27 11:47:10|2458.7|2454.7|2459.2|2455.2|2459.2|2455.2|2458.7|2454.7|2
1656330440000|2022-06-27 11:47:20|||||||||2
1656330450000|2022-06-27 11:47:30|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2458.7|2454.7|2
1656330460000|2022-06-27 11:47:40|2458.8|2454.8|2459.2|2455.2|2459.2|2455.2|2458.8|2454.8|1
1656330480000|2022-06-27 11:48:00|2458.8|2454.8|2459.2|2455.2|2459.2|2455.2|2458.7|2454.7|0
1656330490000|2022-06-27 11:48:10|2458.8|2454.8|2454.3|2450.3|2458.8|2454.8|2453.9|2449.9|43
1656330500000|2022-06-27 11:48:20|2454.7|2450.7|2455.7|2451.7|2455.7|2451.7|2454.7|2450.7|7
1656330520000|2022-06-27 11:48:40|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|0
1656330540000|2022-06-27 11:49:00|||||||||1
1656330550000|2022-06-27 11:49:10|||||||||5
1656330560000|2022-06-27 11:49:20|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|2456.2|2452.2|1
1656330570000|2022-06-27 11:49:30|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|2456.6|2452.6|0
1656330580000|2022-06-27 11:49:40|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|3
1656330590000|2022-06-27 11:49:50|2456.9|2452.9|2457.8|2453.8|2457.8|2453.8|2456.9|2452.9|12
1656330600000|2022-06-27 11:50:00|2458.7|2454.7|2457.8|2453.8|2458.7|2454.7|2457.8|2453.8|12
1656330610000|2022-06-27 11:50:10|||||||||1
1656330650000|2022-06-27 11:50:50|2457.7|2453.7|2457.6|2453.6|2457.7|2453.7|2457.6|2453.6|4
1656330660000|2022-06-27 11:51:00|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2
1656330680000|2022-06-27 11:51:20|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|1
1656330710000|2022-06-27 11:51:50|2457.3|2453.3|2457.2|2453.2|2457.3|2453.3|2457.2|2453.2|1
1656330720000|2022-06-27 11:52:00|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|2457.8|2453.8|3
1656330750000|2022-06-27 11:52:30|2458.2|2454.2|2458.7|2454.7|2458.7|2454.7|2458.2|2454.2|6
1656330780000|2022-06-27 11:53:00|2458.3|2454.3|2458.2|2454.2|2458.3|2454.3|2457.7|2453.7|4
1656330790000|2022-06-27 11:53:10|2458.6|2454.6|2458.7|2454.7|2458.7|2454.7|2458.6|2454.6|0
1656330860000|2022-06-27 11:54:20|2458.6|2454.6|2457.8|2453.8|2458.6|2454.6|2457.8|2453.8|1
1656330870000|2022-06-27 11:54:30|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|2457.7|2453.7|0
1656330880000|2022-06-27 11:54:40|2457.3|2453.3|2457.2|2453.2|2457.3|2453.3|2457.2|2453.2|0
1656330910000|2022-06-27 11:55:10|2457.6|2453.6|2457.8|2453.8|2458.2|2454.2|2457.6|2453.6|1
1656330920000|2022-06-27 11:55:20|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|2458.2|2454.2|0
1656330930000|2022-06-27 11:55:30|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2457.2|2453.2|2
1656330940000|2022-06-27 11:55:40|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|2456.8|2452.8|3
1656330960000|2022-06-27 11:56:00|2455.8|2451.8|2454.7|2450.7|2455.8|2451.8|2453.8|2449.8|12
1656330970000|2022-06-27 11:56:10|2454.8|2450.8|2454.7|2450.7|2454.8|2450.8|2454.7|2450.7|1
1656330980000|2022-06-27 11:56:20|2454.8|2450.8|2455.7|2451.7|2455.7|2451.7|2454.8|2450.8|1
1656331000000|2022-06-27 11:56:40|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|2456.7|2452.7|10
1656331010000|2022-06-27 11:56:50|2456.8|2452.8|2457.8|2453.8|2457.8|2453.8|2456.8|2452.8|9
1656331020000|2022-06-27 11:57:00|2457.9|2453.9|2458.7|2454.7|2458.7|2454.7|2457.9|2453.9|6
1656331040000|2022-06-27 11:57:20|||||||||3
1656331070000|2022-06-27 11:57:50|||||||||1
1656331080000|2022-06-27 11:58:00|2458.2|2454.2|2458.7|2454.7|2458.7|2454.7|2458.2|2454.2|7
1656331110000|2022-06-27 11:58:30|||||||||1
1656331120000|2022-06-27 11:58:40|2459.7|2455.7|2459.7|2455.7|2460.2|2456.2|2459.7|2455.7|3
1656331130000|2022-06-27 11:58:50|2459.2|2455.2|2459.2|2455.2|2459.8|2455.8|2458.3|2454.3|14
1656331150000|2022-06-27 11:59:10|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|2459.7|2455.7|3
1656331180000|2022-06-27 11:59:40|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|4
1656331190000|2022-06-27 11:59:50|2459.7|2455.7|2460.2|2456.2|2460.2|2456.2|2459.7|2455.7|23
1656331200000|2022-06-27 12:00:00|2459.8|2455.8|2458.2|2454.2|2459.8|2455.8|2458.2|2454.2|22
1656331210000|2022-06-27 12:00:10|2458.7|2454.7|2459.8|2455.8|2460.2|2456.2|2458.7|2454.7|25
1656331220000|2022-06-27 12:00:20|2460.2|2456.2|2460.7|2456.7|2460.7|2456.7|2460.2|2456.2|6
1656331230000|2022-06-27 12:00:30|||||||||2
1656331240000|2022-06-27 12:00:40|2460.8|2456.8|2460.7|2456.7|2460.8|2456.8|2460.7|2456.7|3
1656331250000|2022-06-27 12:00:50|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2
1656331260000|2022-06-27 12:01:00|||||||||2
1656331270000|2022-06-27 12:01:10|2460.7|2456.7|2460.8|2456.8|2460.8|2456.8|2460.7|2456.7|2
1656331280000|2022-06-27 12:01:20|||||||||7
1656331290000|2022-06-27 12:01:30|||||||||11
1656331300000|2022-06-27 12:01:40|2461.7|2457.7|2460.8|2456.8|2461.7|2457.7|2460.8|2456.8|5
1656331310000|2022-06-27 12:01:50|||||||||1
1656331330000|2022-06-27 12:02:10|||||||||4
1656331350000|2022-06-27 12:02:30|||||||||5
1656331360000|2022-06-27 12:02:40|||||||||3
1656331400000|2022-06-27 12:03:20|2460.7|2456.7|2458.2|2454.2|2460.7|2456.7|2457.8|2453.8|15
1656331410000|2022-06-27 12:03:30|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|2458.8|2454.8|5
1656331460000|2022-06-27 12:04:20|||||||||1
1656331490000|2022-06-27 12:04:50|||||||||1
1656331500000|2022-06-27 12:05:00|2458.9|2454.9|2458.8|2454.8|2459.8|2455.8|2458.8|2454.8|9
1656331560000|2022-06-27 12:06:00|2459.2|2455.2|2459.6|2455.6|2459.6|2455.6|2459.2|2455.2|3
1656331570000|2022-06-27 12:06:10|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|2459.8|2455.8|5
1656331620000|2022-06-27 12:07:00|||||||||1
1656331640000|2022-06-27 12:07:20|||||||||1
1656331650000|2022-06-27 12:07:30|||||||||3
1656331660000|2022-06-27 12:07:40|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2460.7|2456.7|2
1656331670000|2022-06-27 12:07:50|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|2460.8|2456.8|1
1656331680000|2022-06-27 12:08:00|2460.9|2456.9|2460.8|2456.8|2460.9|2456.9|2460.8|2456.8|9
1656331690000|2022-06-27 12:08:10|||||||||6
1656331700000|2022-06-27 12:08:20|||||||||2
1656331720000|2022-06-27 12:08:40|||||||||1
1656331740000|2022-06-27 12:09:00|||||||||2
1656331750000|2022-06-27 12:09:10|||||||||1
1656331760000|2022-06-27 12:09:20|||||||||1
1656331780000|2022-06-27 12:09:40|||||||||2
1656331790000|2022-06-27 12:09:50|||||||||3
1656331820000|2022-06-27 12:10:20|||||||||1
1656331830000|2022-06-27 12:10:30|||||||||1
1656331860000|2022-06-27 12:11:00|2461.2|2457.2|2460.8|2456.8|2461.7|2457.7|2460.8|2456.8|13
1656331870000|2022-06-27 12:11:10|||||||||4
1656331880000|2022-06-27 12:11:20|2461.8|2457.8|2460.8|2456.8|2461.8|2457.8|2460.8|2456.8|8
1656331890000|2022-06-27 12:11:30|||||||||2
1656331930000|2022-06-27 12:12:10|||||||||1
1656331940000|2022-06-27 12:12:20|||||||||9
1656331980000|2022-06-27 12:13:00|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|2461.2|2457.2|1
1656331990000|2022-06-27 12:13:10|||||||||1
1656332040000|2022-06-27 12:14:00|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|2461.7|2457.7|1
1656332050000|2022-06-27 12:14:10|||||||||4
1656332060000|2022-06-27 12:14:20|||||||||2
1656332070000|2022-06-27 12:14:30|||||||||1
1656332080000|2022-06-27 12:14:40|2461.8|2457.8|2462.7|2458.7|2462.7|2458.7|2461.8|2457.8|5
1656332100000|2022-06-27 12:15:00|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|2462.8|2458.8|3
1656332110000|2022-06-27 12:15:10|||||||||1
1656332120000|2022-06-27 12:15:20|||||||||4
1656332140000|2022-06-27 12:15:40|2461.9|2457.9|2460.8|2456.8|2461.9|2457.9|2460.8|2456.8|39
1656332180000|2022-06-27 12:16:20|||||||||1
1656332280000|2022-06-27 12:18:00|||||||||1
1656332290000|2022-06-27 12:18:10|||||||||9
1656332300000|2022-06-27 12:18:20|||||||||3
1656332330000|2022-06-27 12:18:50|||||||||2
1656332350000|2022-06-27 12:19:10|||||||||3
1656332360000|2022-06-27 12:19:20|||||||||1
1656332370000|2022-06-27 12:19:30|||||||||1
1656332390000|2022-06-27 12:19:50|||||||||2
1656332400000|2022-06-27 12:20:00|||||||||2
1656332420000|2022-06-27 12:20:20|||||||||2
1656332440000|2022-06-27 12:20:40|||||||||2
1656332460000|2022-06-27 12:21:00|||||||||1
1656332480000|2022-06-27 12:21:20|2457.8|2453.8|2456.8|2452.8|2457.8|2453.8|2456.8|2452.8|4
1656332490000|2022-06-27 12:21:30|||||||||6
1656332500000|2022-06-27 12:21:40|||||||||1
1656332540000|2022-06-27 12:22:20|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|2455.8|2451.8|38
1656332550000|2022-06-27 12:22:30|||||||||4
1656332560000|2022-06-27 12:22:40|2454.2|2450.2|2454.6|2450.6|2454.6|2450.6|2454.2|2450.2|16
1656332580000|2022-06-27 12:23:00|2454.8|2450.8|2453.8|2449.8|2454.8|2450.8|2453.8|2449.8|15
1656332590000|2022-06-27 12:23:10|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|2452.8|2448.8|8
1656332600000|2022-06-27 12:23:20|2452.4|2448.4|2451.8|2447.8|2452.4|2448.4|2451.8|2447.8|3
1656332610000|2022-06-27 12:23:30|||||||||1
1656332620000|2022-06-27 12:23:40|2450|2446|2450|2446|2450|2446|2450|2446|174
1656332630000|2022-06-27 12:23:50|2450.8|2446.8|2450.9|2446.9|2450.9|2446.9|2450.8|2446.8|16
1656332640000|2022-06-27 12:24:00|2451|2447|2450|2446|2451|2447|2450|2446|10
1656332670000|2022-06-27 12:24:30|||||||||1
1656332700000|2022-06-27 12:25:00|||||||||1
1656332730000|2022-06-27 12:25:30|||||||||1
1656332740000|2022-06-27 12:25:40|2449|2445|2449|2445|2449|2445|2449|2445|18
1656332750000|2022-06-27 12:25:50|2448|2444|2447.4|2443.4|2448|2444|2447.4|2443.4|18
1656332760000|2022-06-27 12:26:00|2447.9|2443.9|2447.5|2443.5|2448|2444|2447|2443|9
1656332770000|2022-06-27 12:26:10|2448|2444|2449.5|2445.5|2449.5|2445.5|2448|2444|19
1656332780000|2022-06-27 12:26:20|2450|2446|2453.4|2449.4|2453.4|2449.4|2450|2446|34
1656332790000|2022-06-27 12:26:30|2453.5|2449.5|2454.4|2450.4|2454.4|2450.4|2453.5|2449.5|3
1656332800000|2022-06-27 12:26:40|2455.9|2451.9|2454|2450|2455.9|2451.9|2454|2450|20
1656332810000|2022-06-27 12:26:50|2455|2451|2455|2451|2455|2451|2455|2451|1
1656332830000|2022-06-27 12:27:10|2454|2450|2455|2451|2455|2451|2454|2450|18
1656332890000|2022-06-27 12:28:10|||||||||1
1656332900000|2022-06-27 12:28:20|||||||||1
1656332920000|2022-06-27 12:28:40|||||||||1
1656332930000|2022-06-27 12:28:50|||||||||4
1656332940000|2022-06-27 12:29:00|||||||||1
1656332950000|2022-06-27 12:29:10|||||||||1
1656332970000|2022-06-27 12:29:30|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|2455.4|2451.4|1
1656332990000|2022-06-27 12:29:50|||||||||2
1656333010000|2022-06-27 12:30:10|2455|2451|2455|2451|2455|2451|2455|2451|0
1656333020000|2022-06-27 12:30:20|2455.4|2451.4|2455|2451|2455.4|2451.4|2455|2451|5
1656333030000|2022-06-27 12:30:30|2454|2450|2453.4|2449.4|2454|2450|2453.4|2449.4|2
1656333040000|2022-06-27 12:30:40|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|0
1656333080000|2022-06-27 12:31:20|2452.4|2448.4|2452.5|2448.5|2453|2449|2452.4|2448.4|7
1656333090000|2022-06-27 12:31:30|2452.4|2448.4|2452.8|2448.8|2452.8|2448.8|2452.4|2448.4|0
1656333100000|2022-06-27 12:31:40|2453.4|2449.4|2454|2450|2454|2450|2453.4|2449.4|1
1656333110000|2022-06-27 12:31:50|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|2454.4|2450.4|1
1656333120000|2022-06-27 12:32:00|2454.5|2450.5|2455|2451|2455|2451|2454.5|2450.5|0
1656333130000|2022-06-27 12:32:10|2455.1|2451.1|2456|2452|2456|2452|2455.1|2451.1|4
1656333150000|2022-06-27 12:32:30|||||||||3
1656333200000|2022-06-27 12:33:20|2455.9|2451.9|2455|2451|2455.9|2451.9|2455|2451|12
1656333240000|2022-06-27 12:34:00|2454|2450|2454|2450|2454|2450|2454|2450|1
1656333270000|2022-06-27 12:34:30|2452.1|2448.1|2451.5|2447.5|2452.1|2448.1|2451.5|2447.5|5
1656333280000|2022-06-27 12:34:40|2451.4|2447.4|2452|2448|2452|2448|2451.4|2447.4|0
1656333340000|2022-06-27 12:35:40|||||||||2
1656333410000|2022-06-27 12:36:50|||||||||1
1656333420000|2022-06-27 12:37:00|2451.8|2447.8|2450|2446|2451.8|2447.8|2450|2446|2
1656333430000|2022-06-27 12:37:10|||||||||1
1656333440000|2022-06-27 12:37:20|2449.5|2445.5|2449|2445|2449.5|2445.5|2449|2445|3
1656333460000|2022-06-27 12:37:40|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2
1656333490000|2022-06-27 12:38:10|2450.1|2446.1|2450|2446|2450.1|2446.1|2450|2446|0
1656333500000|2022-06-27 12:38:20|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|10
1656333510000|2022-06-27 12:38:30|2449|2445|2448.5|2444.5|2449|2445|2448.5|2444.5|3
1656333520000|2022-06-27 12:38:40|2448|2444|2448|2444|2448|2444|2448|2444|0
1656333540000|2022-06-27 12:39:00|2448.5|2444.5|2448|2444|2448.5|2444.5|2448|2444|1
1656333570000|2022-06-27 12:39:30|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|1
1656333580000|2022-06-27 12:39:40|||||||||1
1656333590000|2022-06-27 12:39:50|2448.1|2444.1|2449|2445|2449|2445|2448|2444|1
1656333600000|2022-06-27 12:40:00|2448.5|2444.5|2448|2444|2448.5|2444.5|2448|2444|3
1656333620000|2022-06-27 12:40:20|2447|2443|2447|2443|2447|2443|2446.5|2442.5|6
1656333650000|2022-06-27 12:40:50|||||||||8
1656333660000|2022-06-27 12:41:00|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|2447.5|2443.5|3
1656333670000|2022-06-27 12:41:10|2448|2444|2448|2444|2448|2444|2447.5|2443.5|1
1656333720000|2022-06-27 12:42:00|2449|2445|2449|2445|2449|2445|2449|2445|7
1656333770000|2022-06-27 12:42:50|||||||||1
1656333810000|2022-06-27 12:43:30|2449.8|2445.8|2450|2446|2450|2446|2449.8|2445.8|2
1656333840000|2022-06-27 12:44:00|2448.5|2444.5|2448|2444|2448.5|2444.5|2448|2444|3
1656333850000|2022-06-27 12:44:10|||||||||1
1656334010000|2022-06-27 12:46:50|2449|2445|2449|2445|2449|2445|2449|2445|5
1656334030000|2022-06-27 12:47:10|2450|2446|2450|2446|2450|2446|2450|2446|10
1656334040000|2022-06-27 12:47:20|2450.1|2446.1|2451|2447|2451|2447|2450.1|2446.1|3
1656334050000|2022-06-27 12:47:30|2451.5|2447.5|2451|2447|2451.5|2447.5|2451|2447|2
1656334060000|2022-06-27 12:47:40|2450|2446|2450|2446|2450|2446|2450|2446|11
1656334070000|2022-06-27 12:47:50|||||||||1
1656334140000|2022-06-27 12:49:00|||||||||1
1656334180000|2022-06-27 12:49:40|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|2450.5|2446.5|1
1656334200000|2022-06-27 12:50:00|2450|2446|2450|2446|2450|2446|2450|2446|1
1656334230000|2022-06-27 12:50:30|||||||||1
1656334330000|2022-06-27 12:52:10|2448.1|2444.1|2448|2444|2448.1|2444.1|2447.5|2443.5|8
1656334340000|2022-06-27 12:52:20|||||||||1
1656334420000|2022-06-27 12:53:40|||||||||80
1656334430000|2022-06-27 12:53:50|2448.5|2444.5|2450|2446|2450|2446|2448.5|2444.5|4
1656334440000|2022-06-27 12:54:00|2449|2445|2449|2445|2449|2445|2449|2445|8
1656334450000|2022-06-27 12:54:10|2449.1|2445.1|2450|2446|2450|2446|2449.1|2445.1|2
1656334530000|2022-06-27 12:55:30|2449|2445|2447.5|2443.5|2449|2445|2447.5|2443.5|15
1656334540000|2022-06-27 12:55:40|2448|2444|2448.5|2444.5|2449|2445|2448|2444|6
1656334630000|2022-06-27 12:57:10|2449|2445|2449|2445|2449|2445|2449|2445|2
1656334640000|2022-06-27 12:57:20|||||||||1
1656334650000|2022-06-27 12:57:30|2449.5|2445.5|2450|2446|2450|2446|2449.5|2445.5|2
1656334670000|2022-06-27 12:57:50|2449|2445|2449|2445|2449|2445|2449|2445|3
1656334680000|2022-06-27 12:58:00|||||||||1
1656334690000|2022-06-27 12:58:10|2448.5|2444.5|2449|2445|2449|2445|2448.1|2444.1|2
1656334700000|2022-06-27 12:58:20|||||||||1
1656334710000|2022-06-27 12:58:30|2448|2444|2448.5|2444.5|2448.5|2444.5|2448|2444|4
1656334720000|2022-06-27 12:58:40|2449|2445|2449|2445|2449|2445|2449|2445|0
1656334760000|2022-06-27 12:59:20|||||||||6
1656334770000|2022-06-27 12:59:30|2447.5|2443.5|2447|2443|2447.5|2443.5|2447|2443|2
1656334780000|2022-06-27 12:59:40|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|2446.5|2442.5|1
1656334800000|2022-06-27 13:00:00|2446|2442|2446|2442|2447|2443|2445|2441|98
1656334810000|2022-06-27 13:00:10|||||||||1
1656334860000|2022-06-27 13:01:00|2445|2441|2446|2442|2446|2442|2445|2441|5
1656334870000|2022-06-27 13:01:10|||||||||1
1656334880000|2022-06-27 13:01:20|||||||||2
1656334900000|2022-06-27 13:01:40|||||||||120
1656334910000|2022-06-27 13:01:50|||||||||2
1656334920000|2022-06-27 13:02:00|||||||||1
1656334930000|2022-06-27 13:02:10|||||||||1
1656334980000|2022-06-27 13:03:00|||||||||42
1656334990000|2022-06-27 13:03:10|||||||||2
1656335000000|2022-06-27 13:03:20|2448.1|2444.1|2448.4|2444.4|2448.4|2444.4|2448.1|2444.1|4
1656335010000|2022-06-27 13:03:30|2449|2445|2448.5|2444.5|2449|2445|2448.4|2444.4|6
1656335020000|2022-06-27 13:03:40|2449|2445|2449.4|2445.4|2449.4|2445.4|2449|2445|1
1656335040000|2022-06-27 13:04:00|2449|2445|2449|2445|2449|2445|2449|2445|0
1656335100000|2022-06-27 13:05:00|2448.9|2444.9|2449.4|2445.4|2449.4|2445.4|2448.9|2444.9|4
1656335140000|2022-06-27 13:05:40|2449.9|2445.9|2451|2447|2451|2447|2449.9|2445.9|11
1656335160000|2022-06-27 13:06:00|2451.4|2447.4|2451|2447|2451.4|2447.4|2451|2447|2
1656335170000|2022-06-27 13:06:10|||||||||1
1656335190000|2022-06-27 13:06:30|||||||||1
1656335200000|2022-06-27 13:06:40|2452|2448|2452|2448|2452|2448|2452|2448|4
1656335220000|2022-06-27 13:07:00|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|2451.4|2447.4|1
1656335230000|2022-06-27 13:07:10|||||||||1
1656335280000|2022-06-27 13:08:00|2451.8|2447.8|2451.9|2447.9|2451.9|2447.9|2451.8|2447.8|1
1656335290000|2022-06-27 13:08:10|2451.5|2447.5|2451.4|2447.4|2451.5|2447.5|2451.4|2447.4|3
1656335340000|2022-06-27 13:09:00|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|0
1656335350000|2022-06-27 13:09:10|2450.1|2446.1|2450|2446|2450.1|2446.1|2450|2446|5
1656335360000|2022-06-27 13:09:20|2449|2445|2448.9|2444.9|2449|2445|2448.9|2444.9|5
1656335370000|2022-06-27 13:09:30|2449|2445|2449|2445|2449|2445|2449|2445|0
1656335420000|2022-06-27 13:10:20|||||||||1
1656335430000|2022-06-27 13:10:30|2449.4|2445.4|2450|2446|2450|2446|2449.4|2445.4|7
1656335520000|2022-06-27 13:12:00|||||||||1
1656335540000|2022-06-27 13:12:20|||||||||3
1656335550000|2022-06-27 13:12:30|2451.1|2447.1|2451.6|2447.6|2451.6|2447.6|2451.1|2447.1|6
1656335570000|2022-06-27 13:12:50|||||||||1
1656335580000|2022-06-27 13:13:00|||||||||2
1656335590000|2022-06-27 13:13:10|2452|2448|2453|2449|2453|2449|2452|2448|7
1656335600000|2022-06-27 13:13:20|2453.1|2449.1|2453.6|2449.6|2453.6|2449.6|2453.1|2449.1|4
1656335610000|2022-06-27 13:13:30|||||||||1
1656335650000|2022-06-27 13:14:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|3
1656335660000|2022-06-27 13:14:20|2454|2450|2453.6|2449.6|2454|2450|2453.6|2449.6|2
1656335670000|2022-06-27 13:14:30|||||||||1
1656335690000|2022-06-27 13:14:50|2454|2450|2454|2450|2454|2450|2454|2450|0
1656335700000|2022-06-27 13:15:00|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|2454.1|2450.1|1
1656335740000|2022-06-27 13:15:40|||||||||1
1656335750000|2022-06-27 13:15:50|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|6
1656335760000|2022-06-27 13:16:00|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|2454.6|2450.6|1
1656335770000|2022-06-27 13:16:10|2452.6|2448.6|2452.1|2448.1|2453|2449|2452.1|2448.1|16
1656335790000|2022-06-27 13:16:30|2452|2448|2452|2448|2452|2448|2452|2448|0
1656335800000|2022-06-27 13:16:40|2451.1|2447.1|2451.5|2447.5|2451.5|2447.5|2451.1|2447.1|9
1656335810000|2022-06-27 13:16:50|2452|2448|2452|2448|2452|2448|2452|2448|1
1656335840000|2022-06-27 13:17:20|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2
1656335850000|2022-06-27 13:17:30|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|0
1656335910000|2022-06-27 13:18:30|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|2451.1|2447.1|0
1656335940000|2022-06-27 13:19:00|||||||||1
1656335970000|2022-06-27 13:19:30|2452|2448|2452|2448|2452|2448|2452|2448|5
1656335980000|2022-06-27 13:19:40|2452.1|2448.1|2453.1|2449.1|2453.6|2449.6|2452.1|2448.1|9
1656336010000|2022-06-27 13:20:10|2453|2449|2453|2449|2453|2449|2453|2449|0
1656336080000|2022-06-27 13:21:20|2452|2448|2452.1|2448.1|2452.1|2448.1|2452|2448|17
1656336090000|2022-06-27 13:21:30|||||||||6
1656336100000|2022-06-27 13:21:40|||||||||1
1656336110000|2022-06-27 13:21:50|||||||||12
1656336120000|2022-06-27 13:22:00|2452.6|2448.6|2454|2450|2454|2450|2452.6|2448.6|12
1656336130000|2022-06-27 13:22:10|||||||||1
1656336240000|2022-06-27 13:24:00|||||||||5
1656336250000|2022-06-27 13:24:10|||||||||2
1656336260000|2022-06-27 13:24:20|||||||||2
1656336390000|2022-06-27 13:26:30|2452.3|2448.3|2451|2447|2452.3|2448.3|2451|2447|25
1656336400000|2022-06-27 13:26:40|||||||||3
1656336420000|2022-06-27 13:27:00|2450.4|2446.4|2452|2448|2452|2448|2450.4|2446.4|19
1656336430000|2022-06-27 13:27:10|2451|2447|2451|2447|2451|2447|2450|2446|19
1656336480000|2022-06-27 13:28:00|||||||||1
1656336530000|2022-06-27 13:28:50|||||||||1
1656336590000|2022-06-27 13:29:50|2452.8|2448.8|2453|2449|2453|2449|2452.8|2448.8|6
1656336600000|2022-06-27 13:30:00|||||||||2
1656336620000|2022-06-27 13:30:20|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|2452.1|2448.1|5
1656336630000|2022-06-27 13:30:30|2452|2448|2453|2449|2453|2449|2452|2448|3
1656336650000|2022-06-27 13:30:50|||||||||2
1656336680000|2022-06-27 13:31:20|||||||||1
1656336710000|2022-06-27 13:31:50|||||||||1
1656336730000|2022-06-27 13:32:10|2450.6|2446.6|2448.1|2444.1|2450.6|2446.6|2448.1|2444.1|29
1656336740000|2022-06-27 13:32:20|2448|2444|2448|2444|2448|2444|2448|2444|3
1656336760000|2022-06-27 13:32:40|2448.1|2444.1|2449.1|2445.1|2449.1|2445.1|2448.1|2444.1|8
1656336770000|2022-06-27 13:32:50|2450|2446|2450|2446|2450|2446|2450|2446|8
1656336780000|2022-06-27 13:33:00|2450.1|2446.1|2450|2446|2450.1|2446.1|2450|2446|2
1656336790000|2022-06-27 13:33:10|2451|2447|2452|2448|2452|2448|2451|2447|18
1656336800000|2022-06-27 13:33:20|2450.6|2446.6|2451|2447|2451|2447|2450.6|2446.6|28
1656336810000|2022-06-27 13:33:30|2450.6|2446.6|2450|2446|2450.6|2446.6|2450|2446|12
1656336820000|2022-06-27 13:33:40|2449.8|2445.8|2449|2445|2449.8|2445.8|2449|2445|6
1656336830000|2022-06-27 13:33:50|||||||||1
1656336840000|2022-06-27 13:34:00|2448.6|2444.6|2448|2444|2448.6|2444.6|2448|2444|14
1656336890000|2022-06-27 13:34:50|||||||||4
1656336900000|2022-06-27 13:35:00|||||||||2
1656336930000|2022-06-27 13:35:30|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|12
1656336940000|2022-06-27 13:35:40|||||||||1
1656336950000|2022-06-27 13:35:50|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|2447.1|2443.1|0
1656336960000|2022-06-27 13:36:00|2446.6|2442.6|2446.1|2442.1|2446.6|2442.6|2446.1|2442.1|3
1656336970000|2022-06-27 13:36:10|2446|2442|2446|2442|2446|2442|2446|2442|1
1656336980000|2022-06-27 13:36:20|2445.9|2441.9|2445.1|2441.1|2445.9|2441.9|2445.1|2441.1|7
1656336990000|2022-06-27 13:36:30|2445|2441|2444.1|2440.1|2445|2441|2444.1|2440.1|4
1656337000000|2022-06-27 13:36:40|2444|2440|2444.1|2440.1|2444.1|2440.1|2444|2440|6
1656337010000|2022-06-27 13:36:50|2444.6|2440.6|2445|2441|2445|2441|2444.6|2440.6|2
1656337020000|2022-06-27 13:37:00|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|5
1656337030000|2022-06-27 13:37:10|2443.1|2439.1|2443|2439|2443.1|2439.1|2443|2439|20
1656337040000|2022-06-27 13:37:20|2442|2438|2442|2438|2443|2439|2441.1|2437.1|68
1656337050000|2022-06-27 13:37:30|2441.6|2437.6|2441|2437|2441.6|2437.6|2440.1|2436.1|8
1656337060000|2022-06-27 13:37:40|2440.6|2436.6|2441|2437|2441|2437|2440.6|2436.6|2
1656337070000|2022-06-27 13:37:50|2441.1|2437.1|2443|2439|2443|2439|2441.1|2437.1|26
1656337080000|2022-06-27 13:38:00|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|0
1656337100000|2022-06-27 13:38:20|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|12
1656337140000|2022-06-27 13:39:00|2443|2439|2442.5|2438.5|2443|2439|2442.1|2438.1|22
1656337150000|2022-06-27 13:39:10|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|0
1656337170000|2022-06-27 13:39:30|2443.6|2439.6|2444|2440|2444|2440|2443.6|2439.6|2
1656337180000|2022-06-27 13:39:40|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|0
1656337200000|2022-06-27 13:40:00|||||||||7
1656337210000|2022-06-27 13:40:10|2444|2440|2444|2440|2444|2440|2444|2440|1
1656337250000|2022-06-27 13:40:50|2445|2441|2445|2441|2445|2441|2445|2441|1
1656337260000|2022-06-27 13:41:00|2445.6|2441.6|2443.6|2439.6|2446|2442|2443.6|2439.6|18
1656337270000|2022-06-27 13:41:10|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|1
1656337280000|2022-06-27 13:41:20|||||||||1
1656337320000|2022-06-27 13:42:00|2443|2439|2443|2439|2443|2439|2443|2439|0
1656337330000|2022-06-27 13:42:10|2443.1|2439.1|2444|2440|2444|2440|2443.1|2439.1|4
1656337340000|2022-06-27 13:42:20|||||||||1
1656337350000|2022-06-27 13:42:30|||||||||1
1656337390000|2022-06-27 13:43:10|2443.1|2439.1|2443|2439|2443.1|2439.1|2443|2439|5
1656337440000|2022-06-27 13:44:00|2442.9|2438.9|2442.1|2438.1|2442.9|2438.9|2442.1|2438.1|5
1656337450000|2022-06-27 13:44:10|2442.6|2438.6|2443|2439|2443|2439|2442.6|2438.6|5
1656337460000|2022-06-27 13:44:20|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|1
1656337490000|2022-06-27 13:44:50|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|0
1656337500000|2022-06-27 13:45:00|2441.9|2437.9|2439.7|2435.7|2441.9|2437.9|2438.1|2434.1|42
1656337510000|2022-06-27 13:45:10|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|0
1656337520000|2022-06-27 13:45:20|2438.8|2434.8|2438.1|2434.1|2438.8|2434.8|2438.1|2434.1|4
1656337530000|2022-06-27 13:45:30|2437.2|2433.2|2437.1|2433.1|2437.2|2433.2|2436.3|2432.3|16
1656337540000|2022-06-27 13:45:40|||||||||2
1656337550000|2022-06-27 13:45:50|||||||||2
1656337560000|2022-06-27 13:46:00|||||||||3
1656337570000|2022-06-27 13:46:10|||||||||1
1656337580000|2022-06-27 13:46:20|||||||||1
1656337590000|2022-06-27 13:46:30|||||||||4
1656337600000|2022-06-27 13:46:40|2436.7|2432.7|2437.3|2433.3|2437.3|2433.3|2436.7|2432.7|3
1656337620000|2022-06-27 13:47:00|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|0
1656337630000|2022-06-27 13:47:10|2437.2|2433.2|2436.6|2432.6|2437.2|2433.2|2436.6|2432.6|3
1656337640000|2022-06-27 13:47:20|2437|2433|2438.2|2434.2|2438.2|2434.2|2437|2433|3
1656337650000|2022-06-27 13:47:30|2438|2434|2438|2434|2438|2434|2438|2434|0
1656337660000|2022-06-27 13:47:40|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1656337670000|2022-06-27 13:47:50|2437.2|2433.2|2437.6|2433.6|2437.6|2433.6|2437.2|2433.2|11
1656337720000|2022-06-27 13:48:40|2437.2|2433.2|2437.6|2433.6|2437.6|2433.6|2437.2|2433.2|1
1656337730000|2022-06-27 13:48:50|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|5
1656337760000|2022-06-27 13:49:20|2437.2|2433.2|2436.7|2432.7|2437.2|2433.2|2436.7|2432.7|24
1656337770000|2022-06-27 13:49:30|2436.6|2432.6|2435.6|2431.6|2436.6|2432.6|2435.6|2431.6|10
1656337780000|2022-06-27 13:49:40|2436.1|2432.1|2435.6|2431.6|2436.1|2432.1|2435.6|2431.6|5
1656337800000|2022-06-27 13:50:00|2436.1|2432.1|2436.7|2432.7|2437.2|2433.2|2436.1|2432.1|14
1656337810000|2022-06-27 13:50:10|2436.6|2432.6|2437.6|2433.6|2437.6|2433.6|2436.6|2432.6|3
1656337820000|2022-06-27 13:50:20|2438|2434|2437.6|2433.6|2438.2|2434.2|2437.6|2433.6|3
1656337830000|2022-06-27 13:50:30|||||||||1
1656337840000|2022-06-27 13:50:40|2439.2|2435.2|2440|2436|2440|2436|2439.2|2435.2|41
1656337870000|2022-06-27 13:51:10|||||||||12
1656337880000|2022-06-27 13:51:20|2439.2|2435.2|2439|2435|2439.2|2435.2|2439|2435|14
1656337890000|2022-06-27 13:51:30|||||||||1
1656337910000|2022-06-27 13:51:50|2439.2|2435.2|2440|2436|2440|2436|2439.2|2435.2|2
1656337920000|2022-06-27 13:52:00|2441|2437|2441|2437|2441|2437|2441|2437|3
1656337930000|2022-06-27 13:52:10|2441.2|2437.2|2441.2|2437.2|2442|2438|2441.2|2437.2|7
1656337950000|2022-06-27 13:52:30|2441|2437|2441|2437|2441|2437|2441|2437|0
1656337970000|2022-06-27 13:52:50|||||||||2
1656337980000|2022-06-27 13:53:00|||||||||1
1656338000000|2022-06-27 13:53:20|2441.6|2437.6|2442|2438|2442|2438|2441.6|2437.6|3
1656338030000|2022-06-27 13:53:50|||||||||1
1656338050000|2022-06-27 13:54:10|2443|2439|2443|2439|2443|2439|2443|2439|1
1656338060000|2022-06-27 13:54:20|2444|2440|2444|2440|2444|2440|2444|2440|8
1656338070000|2022-06-27 13:54:30|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|5
1656338080000|2022-06-27 13:54:40|2443.4|2439.4|2443|2439|2443.4|2439.4|2443|2439|1
1656338090000|2022-06-27 13:54:50|||||||||1
1656338100000|2022-06-27 13:55:00|||||||||5
1656338120000|2022-06-27 13:55:20|2444|2440|2444|2440|2444|2440|2444|2440|3
1656338140000|2022-06-27 13:55:40|||||||||4
1656338150000|2022-06-27 13:55:50|||||||||1
1656338170000|2022-06-27 13:56:10|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|16
1656338180000|2022-06-27 13:56:20|2442|2438|2442|2438|2442|2438|2442|2438|2
1656338190000|2022-06-27 13:56:30|2441.2|2437.2|2441|2437|2441.2|2437.2|2441|2437|3
1656338200000|2022-06-27 13:56:40|||||||||9
1656338210000|2022-06-27 13:56:50|||||||||2
1656338220000|2022-06-27 13:57:00|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|28
1656338260000|2022-06-27 13:57:40|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|0
1656338270000|2022-06-27 13:57:50|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|3
1656338280000|2022-06-27 13:58:00|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|1
1656338320000|2022-06-27 13:58:40|2441.1|2437.1|2441.2|2437.2|2441.2|2437.2|2441.1|2437.1|45
1656338330000|2022-06-27 13:58:50|2441.1|2437.1|2440.2|2436.2|2441.1|2437.1|2440.2|2436.2|3
1656338350000|2022-06-27 13:59:10|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.2|2435.2|16
1656338390000|2022-06-27 13:59:50|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2
1656338400000|2022-06-27 14:00:00|2439.2|2435.2|2438.2|2434.2|2439.2|2435.2|2438.2|2434.2|6
1656338440000|2022-06-27 14:00:40|2437.3|2433.3|2438.1|2434.1|2438.1|2434.1|2437.1|2433.1|20
1656338460000|2022-06-27 14:01:00|2438.2|2434.2|2438.6|2434.6|2438.6|2434.6|2438.2|2434.2|3
1656338500000|2022-06-27 14:01:40|||||||||9
1656338510000|2022-06-27 14:01:50|||||||||1
1656338520000|2022-06-27 14:02:00|2439|2435|2439.2|2435.2|2439.2|2435.2|2439|2435|17
1656338550000|2022-06-27 14:02:30|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|1
1656338560000|2022-06-27 14:02:40|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|0
1656338620000|2022-06-27 14:03:40|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|1
1656338640000|2022-06-27 14:04:00|2440.2|2436.2|2440.1|2436.1|2440.2|2436.2|2440.1|2436.1|1
1656338650000|2022-06-27 14:04:10|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|8
1656338700000|2022-06-27 14:05:00|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2
1656338710000|2022-06-27 14:05:10|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|7
1656338720000|2022-06-27 14:05:20|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|1
1656338730000|2022-06-27 14:05:30|2437.7|2433.7|2438.6|2434.6|2438.9|2434.9|2437.7|2433.7|44
1656338740000|2022-06-27 14:05:40|2438.2|2434.2|2438.6|2434.6|2438.6|2434.6|2438.2|2434.2|4
1656338790000|2022-06-27 14:06:30|||||||||1
1656338820000|2022-06-27 14:07:00|2438.2|2434.2|2437.2|2433.2|2438.2|2434.2|2437.2|2433.2|2
1656338830000|2022-06-27 14:07:10|2437.1|2433.1|2436.6|2432.6|2437.1|2433.1|2436.6|2432.6|4
1656338840000|2022-06-27 14:07:20|2436.2|2432.2|2436.1|2432.1|2436.2|2432.2|2436.1|2432.1|0
1656338850000|2022-06-27 14:07:30|2436.2|2432.2|2436.6|2432.6|2436.6|2432.6|2436.2|2432.2|1
1656338860000|2022-06-27 14:07:40|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|0
1656338870000|2022-06-27 14:07:50|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|4
1656338880000|2022-06-27 14:08:00|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|0
1656338890000|2022-06-27 14:08:10|2437.2|2433.2|2437.1|2433.1|2437.2|2433.2|2437.1|2433.1|1
1656338910000|2022-06-27 14:08:30|2437.2|2433.2|2436.1|2432.1|2437.2|2433.2|2436.1|2432.1|17
1656338920000|2022-06-27 14:08:40|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|8
1656338930000|2022-06-27 14:08:50|2435.7|2431.7|2436.1|2432.1|2436.1|2432.1|2435.7|2431.7|2
1656338940000|2022-06-27 14:09:00|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|3
1656338950000|2022-06-27 14:09:10|2436|2432|2436.1|2432.1|2436.1|2432.1|2436|2432|2
1656338960000|2022-06-27 14:09:20|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|38
1656338970000|2022-06-27 14:09:30|2437.2|2433.2|2437.7|2433.7|2438|2434|2437.2|2433.2|14
1656338980000|2022-06-27 14:09:40|2437.6|2433.6|2437.2|2433.2|2437.6|2433.6|2437.2|2433.2|14
1656339000000|2022-06-27 14:10:00|||||||||2
1656339020000|2022-06-27 14:10:20|2436.1|2432.1|2434.7|2430.7|2436.2|2432.2|2434.7|2430.7|6
1656339030000|2022-06-27 14:10:30|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2434.7|2430.7|5
1656339040000|2022-06-27 14:10:40|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|8
1656339060000|2022-06-27 14:11:00|2434.3|2430.3|2434.2|2430.2|2434.7|2430.7|2434.2|2430.2|3
1656339070000|2022-06-27 14:11:10|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2
1656339100000|2022-06-27 14:11:40|2434.2|2430.2|2434.2|2430.2|2435.1|2431.1|2434.2|2430.2|8
1656339150000|2022-06-27 14:12:30|2433.2|2429.2|2434.2|2430.2|2434.2|2430.2|2433.2|2429.2|18
1656339180000|2022-06-27 14:13:00|||||||||2
1656339190000|2022-06-27 14:13:10|||||||||1
1656339210000|2022-06-27 14:13:30|||||||||2
1656339230000|2022-06-27 14:13:50|||||||||1
1656339240000|2022-06-27 14:14:00|||||||||2
1656339270000|2022-06-27 14:14:30|||||||||1
1656339280000|2022-06-27 14:14:40|||||||||1
1656339290000|2022-06-27 14:14:50|||||||||1
1656339300000|2022-06-27 14:15:00|2433.2|2429.2|2434.2|2430.2|2434.2|2430.2|2433.2|2429.2|36
1656339310000|2022-06-27 14:15:10|||||||||1
1656339340000|2022-06-27 14:15:40|2435.6|2431.6|2433.2|2429.2|2435.6|2431.6|2433.2|2429.2|53
1656339350000|2022-06-27 14:15:50|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|21
1656339360000|2022-06-27 14:16:00|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|5
1656339400000|2022-06-27 14:16:40|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|1
1656339410000|2022-06-27 14:16:50|||||||||2
1656339450000|2022-06-27 14:17:30|2433.3|2429.3|2433.2|2429.2|2433.3|2429.3|2433.2|2429.2|5
1656339460000|2022-06-27 14:17:40|||||||||1
1656339470000|2022-06-27 14:17:50|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|28
1656339480000|2022-06-27 14:18:00|2419.7|2415.7|2410.5|2406.5|2419.7|2415.7|2410.5|2406.5|86
1656339490000|2022-06-27 14:18:10|2412.2|2408.2|2413.5|2409.5|2414.5|2410.5|2411.6|2407.6|97
1656339500000|2022-06-27 14:18:20|2414.3|2410.3|2414.9|2410.9|2415|2411|2413.1|2409.1|66
1656339510000|2022-06-27 14:18:30|2415.3|2411.3|2417.9|2413.9|2418|2414|2415.3|2411.3|213
1656339520000|2022-06-27 14:18:40|2418.3|2414.3|2421.8|2417.8|2421.8|2417.8|2418.3|2414.3|119
1656339530000|2022-06-27 14:18:50|2422.2|2418.2|2422.3|2418.3|2422.3|2418.3|2422.2|2418.2|2
1656339540000|2022-06-27 14:19:00|2422.8|2418.8|2422.3|2418.3|2422.8|2418.8|2422.3|2418.3|6
1656339550000|2022-06-27 14:19:10|2422.2|2418.2|2421.9|2417.9|2422.3|2418.3|2421.8|2417.8|27
1656339560000|2022-06-27 14:19:20|2422.3|2418.3|2423.3|2419.3|2423.3|2419.3|2422.3|2418.3|9
1656339570000|2022-06-27 14:19:30|2423.2|2419.2|2424.2|2420.2|2424.2|2420.2|2423.2|2419.2|10
1656339580000|2022-06-27 14:19:40|2424.3|2420.3|2422.9|2418.9|2424.3|2420.3|2422.9|2418.9|53
1656339590000|2022-06-27 14:19:50|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|30
1656339600000|2022-06-27 14:20:00|||||||||7
1656339610000|2022-06-27 14:20:10|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|5
1656339620000|2022-06-27 14:20:20|2427.2|2423.2|2428.8|2424.8|2429.2|2425.2|2426.7|2422.7|38
1656339630000|2022-06-27 14:20:30|2428.7|2424.7|2428.3|2424.3|2428.7|2424.7|2427.3|2423.3|7
1656339640000|2022-06-27 14:20:40|2428.4|2424.4|2428.9|2424.9|2428.9|2424.9|2428.3|2424.3|9
1656339660000|2022-06-27 14:21:00|2428.7|2424.7|2428.3|2424.3|2428.7|2424.7|2428.3|2424.3|4
1656339670000|2022-06-27 14:21:10|||||||||1
1656339680000|2022-06-27 14:21:20|||||||||2
1656339690000|2022-06-27 14:21:30|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2426.9|2422.9|2
1656339700000|2022-06-27 14:21:40|2426.5|2422.5|2427.3|2423.3|2427.3|2423.3|2426.3|2422.3|12
1656339710000|2022-06-27 14:21:50|2428.2|2424.2|2428.3|2424.3|2428.3|2424.3|2428.2|2424.2|3
1656339720000|2022-06-27 14:22:00|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|6
1656339730000|2022-06-27 14:22:10|2427.5|2423.5|2427.3|2423.3|2427.5|2423.5|2426.9|2422.9|1
1656339750000|2022-06-27 14:22:30|||||||||1
1656339780000|2022-06-27 14:23:00|||||||||4
1656339790000|2022-06-27 14:23:10|2426.4|2422.4|2423.5|2419.5|2426.4|2422.4|2423.5|2419.5|33
1656339820000|2022-06-27 14:23:40|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|3
1656339830000|2022-06-27 14:23:50|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1656339840000|2022-06-27 14:24:00|2423.1|2419.1|2421.5|2417.5|2423.5|2419.5|2421.5|2417.5|10
1656339850000|2022-06-27 14:24:10|2420.5|2416.5|2420.9|2416.9|2420.9|2416.9|2420.5|2416.5|5
1656339860000|2022-06-27 14:24:20|2421.5|2417.5|2421|2417|2421.5|2417.5|2421|2417|3
1656339870000|2022-06-27 14:24:30|2421.5|2417.5|2421|2417|2421.5|2417.5|2420.5|2416.5|7
1656339880000|2022-06-27 14:24:40|2420.6|2416.6|2420.9|2416.9|2420.9|2416.9|2420.1|2416.1|5
1656339890000|2022-06-27 14:24:50|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1656339900000|2022-06-27 14:25:00|2421.5|2417.5|2419.6|2415.6|2421.5|2417.5|2419.6|2415.6|13
1656339910000|2022-06-27 14:25:10|2419.5|2415.5|2419.1|2415.1|2419.5|2415.5|2419.1|2415.1|3
1656339930000|2022-06-27 14:25:30|2419.3|2415.3|2420.1|2416.1|2420.1|2416.1|2419.3|2415.3|5
1656339940000|2022-06-27 14:25:40|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|4
1656339960000|2022-06-27 14:26:00|2420.1|2416.1|2418.6|2414.6|2420.1|2416.1|2418.6|2414.6|10
1656339970000|2022-06-27 14:26:10|2420.2|2416.2|2420.5|2416.5|2420.5|2416.5|2420.2|2416.2|37
1656339980000|2022-06-27 14:26:20|||||||||4
1656339990000|2022-06-27 14:26:30|2420.4|2416.4|2420.5|2416.5|2420.5|2416.5|2420.4|2416.4|7
1656340000000|2022-06-27 14:26:40|||||||||8
1656340010000|2022-06-27 14:26:50|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|12
1656340020000|2022-06-27 14:27:00|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|16
1656340030000|2022-06-27 14:27:10|2419.5|2415.5|2418.6|2414.6|2419.5|2415.5|2418.6|2414.6|7
1656340050000|2022-06-27 14:27:30|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|13
1656340060000|2022-06-27 14:27:40|2418.5|2414.5|2418.7|2414.7|2418.7|2414.7|2418.5|2414.5|11
1656340070000|2022-06-27 14:27:50|2418.6|2414.6|2419.5|2415.5|2419.5|2415.5|2418.6|2414.6|2
1656340080000|2022-06-27 14:28:00|2419.6|2415.6|2418.6|2414.6|2419.6|2415.6|2418.6|2414.6|17
1656340090000|2022-06-27 14:28:10|2419.4|2415.4|2420.1|2416.1|2420.1|2416.1|2419.4|2415.4|23
1656340100000|2022-06-27 14:28:20|2420|2416|2419.1|2415.1|2420|2416|2419.1|2415.1|10
1656340110000|2022-06-27 14:28:30|2420|2416|2419.5|2415.5|2420|2416|2419.5|2415.5|9
1656340120000|2022-06-27 14:28:40|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|7
1656340130000|2022-06-27 14:28:50|||||||||1
1656340140000|2022-06-27 14:29:00|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|3
1656340160000|2022-06-27 14:29:20|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|4
1656340180000|2022-06-27 14:29:40|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|1
1656340200000|2022-06-27 14:30:00|2417.6|2413.6|2423.5|2419.5|2423.5|2419.5|2417.6|2413.6|67
1656340210000|2022-06-27 14:30:10|||||||||7
1656340220000|2022-06-27 14:30:20|||||||||3
1656340230000|2022-06-27 14:30:30|2423.1|2419.1|2421.1|2417.1|2423.1|2419.1|2421.1|2417.1|13
1656340240000|2022-06-27 14:30:40|2420.6|2416.6|2420.5|2416.5|2421.5|2417.5|2420.5|2416.5|6
1656340250000|2022-06-27 14:30:50|2420.7|2416.7|2421.5|2417.5|2421.5|2417.5|2420.7|2416.7|3
1656340260000|2022-06-27 14:31:00|2421.1|2417.1|2419.1|2415.1|2421.1|2417.1|2419.1|2415.1|10
1656340270000|2022-06-27 14:31:10|2419.5|2415.5|2419.1|2415.1|2419.5|2415.5|2419.1|2415.1|2
1656340290000|2022-06-27 14:31:30|2418.7|2414.7|2417.6|2413.6|2418.7|2414.7|2417.6|2413.6|9
1656340300000|2022-06-27 14:31:40|2417.7|2413.7|2418.1|2414.1|2418.1|2414.1|2417.7|2413.7|1
1656340320000|2022-06-27 14:32:00|2417.7|2413.7|2418.5|2414.5|2418.6|2414.6|2416.6|2412.6|123
1656340330000|2022-06-27 14:32:10|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|1
1656340350000|2022-06-27 14:32:30|2418.5|2414.5|2418.4|2414.4|2418.5|2414.5|2418.4|2414.4|5
1656340360000|2022-06-27 14:32:40|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|1
1656340370000|2022-06-27 14:32:50|2417.5|2413.5|2418.5|2414.5|2418.5|2414.5|2417.5|2413.5|2
1656340380000|2022-06-27 14:33:00|||||||||11
1656340390000|2022-06-27 14:33:10|||||||||1
1656340410000|2022-06-27 14:33:30|||||||||1
1656340420000|2022-06-27 14:33:40|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|9
1656340430000|2022-06-27 14:33:50|2419.5|2415.5|2420.1|2416.1|2420.1|2416.1|2419.5|2415.5|26
1656340440000|2022-06-27 14:34:00|2419.7|2415.7|2419.6|2415.6|2419.7|2415.7|2419.6|2415.6|0
1656340450000|2022-06-27 14:34:10|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1656340460000|2022-06-27 14:34:20|2419.3|2415.3|2418.5|2414.5|2419.3|2415.3|2418.5|2414.5|13
1656340470000|2022-06-27 14:34:30|2419.4|2415.4|2418.5|2414.5|2419.4|2415.4|2418.5|2414.5|7
1656340500000|2022-06-27 14:35:00|||||||||21
1656340510000|2022-06-27 14:35:10|2419|2415|2418.5|2414.5|2419.4|2415.4|2418.5|2414.5|4
1656340530000|2022-06-27 14:35:30|2419.3|2415.3|2418.9|2414.9|2419.4|2415.4|2418.9|2414.9|10
1656340550000|2022-06-27 14:35:50|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|0
1656340560000|2022-06-27 14:36:00|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|12
1656340570000|2022-06-27 14:36:10|||||||||10
1656340600000|2022-06-27 14:36:40|||||||||7
1656340620000|2022-06-27 14:37:00|||||||||4
1656340630000|2022-06-27 14:37:10|||||||||3
1656340660000|2022-06-27 14:37:40|2418.1|2414.1|2417.6|2413.6|2418.1|2414.1|2417.6|2413.6|28
1656340680000|2022-06-27 14:38:00|||||||||1
1656340690000|2022-06-27 14:38:10|2415.6|2411.6|2416.5|2412.5|2416.6|2412.6|2413.6|2409.6|127
1656340710000|2022-06-27 14:38:30|2415.7|2411.7|2415.6|2411.6|2415.7|2411.7|2415.6|2411.6|7
1656340730000|2022-06-27 14:38:50|2416.4|2412.4|2416.5|2412.5|2416.5|2412.5|2415.6|2411.6|27
1656340740000|2022-06-27 14:39:00|2416.1|2412.1|2415.6|2411.6|2416.1|2412.1|2415.6|2411.6|6
1656340760000|2022-06-27 14:39:20|2416.5|2412.5|2416.1|2412.1|2416.5|2412.5|2416.1|2412.1|25
1656340780000|2022-06-27 14:39:40|||||||||1
1656340790000|2022-06-27 14:39:50|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|1
1656340800000|2022-06-27 14:40:00|2414.1|2410.1|2412.6|2408.6|2414.1|2410.1|2412.6|2408.6|51
1656340810000|2022-06-27 14:40:10|2411.8|2407.8|2411.6|2407.6|2411.8|2407.8|2411.6|2407.6|25
1656340820000|2022-06-27 14:40:20|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|4
1656340830000|2022-06-27 14:40:30|2410.5|2406.5|2409.5|2405.5|2410.5|2406.5|2409.5|2405.5|19
1656340840000|2022-06-27 14:40:40|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|4
1656340850000|2022-06-27 14:40:50|||||||||2
1656340860000|2022-06-27 14:41:00|||||||||1
1656340870000|2022-06-27 14:41:10|2410.8|2406.8|2411.5|2407.5|2411.5|2407.5|2410.8|2406.8|16
1656340900000|2022-06-27 14:41:40|2414.5|2410.5|2415.5|2411.5|2415.5|2411.5|2414.5|2410.5|20
1656340910000|2022-06-27 14:41:50|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|10
1656340920000|2022-06-27 14:42:00|2414.1|2410.1|2412.7|2408.7|2414.5|2410.5|2412.6|2408.6|19
1656340930000|2022-06-27 14:42:10|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|0
1656340940000|2022-06-27 14:42:20|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|6
1656340950000|2022-06-27 14:42:30|||||||||6
1656340960000|2022-06-27 14:42:40|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|1
1656340970000|2022-06-27 14:42:50|||||||||4
1656340980000|2022-06-27 14:43:00|2412.8|2408.8|2414.1|2410.1|2414.1|2410.1|2412.8|2408.8|3
1656340990000|2022-06-27 14:43:10|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|0
1656341000000|2022-06-27 14:43:20|2413.5|2409.5|2413.6|2409.6|2413.6|2409.6|2413.5|2409.5|5
1656341010000|2022-06-27 14:43:30|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|1
1656341020000|2022-06-27 14:43:40|2412.5|2408.5|2412|2408|2412.6|2408.6|2411.6|2407.6|21
1656341030000|2022-06-27 14:43:50|2412.1|2408.1|2413.6|2409.6|2413.6|2409.6|2412.1|2408.1|14
1656341040000|2022-06-27 14:44:00|2412.8|2408.8|2411.7|2407.7|2412.8|2408.8|2411.7|2407.7|16
1656341050000|2022-06-27 14:44:10|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|0
1656341060000|2022-06-27 14:44:20|2411.7|2407.7|2411.5|2407.5|2412.1|2408.1|2411.5|2407.5|3
1656341070000|2022-06-27 14:44:30|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|0
1656341080000|2022-06-27 14:44:40|2411.7|2407.7|2412.1|2408.1|2412.1|2408.1|2411.7|2407.7|6
1656341090000|2022-06-27 14:44:50|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|0
1656341100000|2022-06-27 14:45:00|2412.6|2408.6|2412.1|2408.1|2412.6|2408.6|2412.1|2408.1|6
1656341170000|2022-06-27 14:46:10|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|5
1656341200000|2022-06-27 14:46:40|||||||||1
1656341210000|2022-06-27 14:46:50|||||||||3
1656341220000|2022-06-27 14:47:00|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|12
1656341230000|2022-06-27 14:47:10|||||||||1
1656341240000|2022-06-27 14:47:20|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|29
1656341250000|2022-06-27 14:47:30|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|4
1656341260000|2022-06-27 14:47:40|2415.3|2411.3|2416.5|2412.5|2416.5|2412.5|2415.3|2411.3|20
1656341270000|2022-06-27 14:47:50|||||||||5
1656341280000|2022-06-27 14:48:00|||||||||5
1656341290000|2022-06-27 14:48:10|||||||||2
1656341300000|2022-06-27 14:48:20|2416.4|2412.4|2417.5|2413.5|2417.5|2413.5|2416.4|2412.4|5
1656341310000|2022-06-27 14:48:30|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|5
1656341320000|2022-06-27 14:48:40|2418|2414|2418|2414|2418|2414|2418|2414|0
1656341330000|2022-06-27 14:48:50|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|1
1656341340000|2022-06-27 14:49:00|2418|2414|2417.5|2413.5|2418|2414|2417.5|2413.5|0
1656341350000|2022-06-27 14:49:10|||||||||1
1656341370000|2022-06-27 14:49:30|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|44
1656341380000|2022-06-27 14:49:40|2415.5|2411.5|2416.5|2412.5|2416.5|2412.5|2415.5|2411.5|12
1656341400000|2022-06-27 14:50:00|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|13
1656341410000|2022-06-27 14:50:10|||||||||4
1656341420000|2022-06-27 14:50:20|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|10
1656341430000|2022-06-27 14:50:30|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1656341440000|2022-06-27 14:50:40|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1656341450000|2022-06-27 14:50:50|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|1
1656341460000|2022-06-27 14:51:00|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2
1656341480000|2022-06-27 14:51:20|||||||||5
1656341490000|2022-06-27 14:51:30|||||||||8
1656341500000|2022-06-27 14:51:40|2416.6|2412.6|2415.5|2411.5|2416.6|2412.6|2415.5|2411.5|3
1656341510000|2022-06-27 14:51:50|2414.6|2410.6|2415.4|2411.4|2415.4|2411.4|2414.5|2410.5|8
1656341520000|2022-06-27 14:52:00|2415.6|2411.6|2416.1|2412.1|2416.6|2412.6|2415.6|2411.6|3
1656341530000|2022-06-27 14:52:10|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|3
1656341540000|2022-06-27 14:52:20|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|1
1656341550000|2022-06-27 14:52:30|2419.9|2415.9|2419.9|2415.9|2420.3|2416.3|2419.9|2415.9|2
1656341580000|2022-06-27 14:53:00|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2
1656341590000|2022-06-27 14:53:10|||||||||2
1656341610000|2022-06-27 14:53:30|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|1
1656341620000|2022-06-27 14:53:40|||||||||3
1656341630000|2022-06-27 14:53:50|2420.3|2416.3|2419.9|2415.9|2420.3|2416.3|2419.9|2415.9|13
1656341680000|2022-06-27 14:54:40|2419.5|2415.5|2419.3|2415.3|2419.5|2415.5|2419.3|2415.3|2
1656341690000|2022-06-27 14:54:50|||||||||2
1656341700000|2022-06-27 14:55:00|2419.4|2415.4|2419.3|2415.3|2419.4|2415.4|2419.3|2415.3|5
1656341710000|2022-06-27 14:55:10|||||||||1
1656341720000|2022-06-27 14:55:20|||||||||11
1656341730000|2022-06-27 14:55:30|||||||||2
1656341740000|2022-06-27 14:55:40|2414.5|2410.5|2415|2411|2415|2411|2413.6|2409.6|57
1656341750000|2022-06-27 14:55:50|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1656341760000|2022-06-27 14:56:00|2415.3|2411.3|2416.5|2412.5|2416.5|2412.5|2415.3|2411.3|10
1656341780000|2022-06-27 14:56:20|||||||||2
1656341790000|2022-06-27 14:56:30|2416.4|2412.4|2416.5|2412.5|2416.5|2412.5|2416.4|2412.4|2
1656341800000|2022-06-27 14:56:40|2416.3|2412.3|2416.5|2412.5|2416.5|2412.5|2416.3|2412.3|2
1656341810000|2022-06-27 14:56:50|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2
1656341820000|2022-06-27 14:57:00|2416.5|2412.5|2416.5|2412.5|2417.5|2413.5|2416.5|2412.5|19
1656341830000|2022-06-27 14:57:10|2415.7|2411.7|2415.5|2411.5|2415.7|2411.7|2414.5|2410.5|14
1656341840000|2022-06-27 14:57:20|||||||||2
1656341850000|2022-06-27 14:57:30|||||||||1
1656341860000|2022-06-27 14:57:40|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|6
1656341870000|2022-06-27 14:57:50|||||||||5
1656341880000|2022-06-27 14:58:00|2414.7|2410.7|2415.5|2411.5|2415.5|2411.5|2414.7|2410.7|12
1656341890000|2022-06-27 14:58:10|||||||||2
1656341900000|2022-06-27 14:58:20|||||||||2
1656341910000|2022-06-27 14:58:30|||||||||2
1656341920000|2022-06-27 14:58:40|||||||||2
1656341930000|2022-06-27 14:58:50|2416.5|2412.5|2414.5|2410.5|2416.5|2412.5|2414.5|2410.5|15
1656341940000|2022-06-27 14:59:00|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|4
1656341970000|2022-06-27 14:59:30|||||||||1
1656341980000|2022-06-27 14:59:40|2415.6|2411.6|2414.5|2410.5|2415.6|2411.6|2414.5|2410.5|5
1656341990000|2022-06-27 14:59:50|2414.4|2410.4|2414.5|2410.5|2414.5|2410.5|2413.9|2409.9|10
1656342000000|2022-06-27 15:00:00|2414.4|2410.4|2414.3|2410.3|2414.4|2410.4|2413.9|2409.9|3
1656342010000|2022-06-27 15:00:10|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2
1656342060000|2022-06-27 15:01:00|2415.3|2411.3|2414.9|2410.9|2415.5|2411.5|2414.5|2410.5|16
1656342070000|2022-06-27 15:01:10|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1656342090000|2022-06-27 15:01:30|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|3
1656342100000|2022-06-27 15:01:40|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1656342110000|2022-06-27 15:01:50|2413.6|2409.6|2413.5|2409.5|2413.6|2409.6|2413.5|2409.5|3
1656342160000|2022-06-27 15:02:40|||||||||1
1656342200000|2022-06-27 15:03:20|2412.7|2408.7|2412.5|2408.5|2412.7|2408.7|2412.5|2408.5|6
1656342210000|2022-06-27 15:03:30|||||||||2
1656342220000|2022-06-27 15:03:40|2413.4|2409.4|2413.5|2409.5|2414.1|2410.1|2413.4|2409.4|33
1656342240000|2022-06-27 15:04:00|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.1|2410.1|8
1656342250000|2022-06-27 15:04:10|||||||||6
1656342260000|2022-06-27 15:04:20|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|5
1656342270000|2022-06-27 15:04:30|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|0
1656342280000|2022-06-27 15:04:40|2416.1|2412.1|2417.5|2413.5|2417.5|2413.5|2416.1|2412.1|4
1656342290000|2022-06-27 15:04:50|||||||||1
1656342300000|2022-06-27 15:05:00|2416.6|2412.6|2417.1|2413.1|2417.1|2413.1|2416.6|2412.6|22
1656342310000|2022-06-27 15:05:10|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|3
1656342330000|2022-06-27 15:05:30|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1656342340000|2022-06-27 15:05:40|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1656342350000|2022-06-27 15:05:50|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|3
1656342360000|2022-06-27 15:06:00|||||||||3
1656342370000|2022-06-27 15:06:10|2418.4|2414.4|2417.1|2413.1|2418.4|2414.4|2417.1|2413.1|3
1656342380000|2022-06-27 15:06:20|2416.6|2412.6|2417.1|2413.1|2417.1|2413.1|2416.6|2412.6|2
1656342400000|2022-06-27 15:06:40|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1656342410000|2022-06-27 15:06:50|2417.6|2413.6|2417.5|2413.5|2417.6|2413.6|2417.5|2413.5|5
1656342420000|2022-06-27 15:07:00|2418.1|2414.1|2418.5|2414.5|2418.5|2414.5|2418.1|2414.1|14
1656342430000|2022-06-27 15:07:10|2417.7|2413.7|2417.5|2413.5|2417.7|2413.7|2417.5|2413.5|8
1656342440000|2022-06-27 15:07:20|||||||||1
1656342470000|2022-06-27 15:07:50|||||||||480
1656342480000|2022-06-27 15:08:00|2417.1|2413.1|2417.1|2413.1|2417.5|2413.5|2417.1|2413.1|12
1656342490000|2022-06-27 15:08:10|2417|2413|2417|2413|2417|2413|2417|2413|3
1656342500000|2022-06-27 15:08:20|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1656342510000|2022-06-27 15:08:30|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1656342520000|2022-06-27 15:08:40|2417.8|2413.8|2419.4|2415.4|2419.4|2415.4|2417.8|2413.8|3
1656342540000|2022-06-27 15:09:00|2419.5|2415.5|2419.1|2415.1|2419.5|2415.5|2419.1|2415.1|1
1656342550000|2022-06-27 15:09:10|2418.7|2414.7|2418.6|2414.6|2418.7|2414.7|2418.6|2414.6|0
1656342570000|2022-06-27 15:09:30|||||||||3
1656342580000|2022-06-27 15:09:40|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1656342640000|2022-06-27 15:10:40|||||||||3
1656342680000|2022-06-27 15:11:20|||||||||1
1656342690000|2022-06-27 15:11:30|2418.6|2414.6|2421.1|2417.1|2421.5|2417.5|2418.6|2414.6|14
1656342710000|2022-06-27 15:11:50|2421|2417|2419.5|2415.5|2421|2417|2419.5|2415.5|17
1656342720000|2022-06-27 15:12:00|2419.1|2415.1|2419.5|2415.5|2419.5|2415.5|2419.1|2415.1|2
1656342740000|2022-06-27 15:12:20|||||||||2
1656342770000|2022-06-27 15:12:50|2419.1|2415.1|2420.5|2416.5|2420.5|2416.5|2419.1|2415.1|26
1656342790000|2022-06-27 15:13:10|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|1
1656342810000|2022-06-27 15:13:30|2420.7|2416.7|2421.5|2417.5|2421.5|2417.5|2420.7|2416.7|6
1656342820000|2022-06-27 15:13:40|2423|2419|2423.1|2419.1|2424.5|2420.5|2423|2419|30
1656342830000|2022-06-27 15:13:50|2423.5|2419.5|2424.1|2420.1|2424.5|2420.5|2423.5|2419.5|10
1656342840000|2022-06-27 15:14:00|||||||||4
1656342850000|2022-06-27 15:14:10|2424.9|2420.9|2425.1|2421.1|2425.1|2421.1|2424.9|2420.9|4
1656342860000|2022-06-27 15:14:20|||||||||1
1656342870000|2022-06-27 15:14:30|2425.5|2421.5|2425.1|2421.1|2425.5|2421.5|2425.1|2421.1|2
1656342890000|2022-06-27 15:14:50|2425.5|2421.5|2425.6|2421.6|2425.6|2421.6|2425.5|2421.5|0
1656342900000|2022-06-27 15:15:00|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1656342910000|2022-06-27 15:15:10|2425.6|2421.6|2425.1|2421.1|2425.6|2421.6|2425.1|2421.1|15
1656342930000|2022-06-27 15:15:30|||||||||2
1656342940000|2022-06-27 15:15:40|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1656342960000|2022-06-27 15:16:00|2426|2422|2426|2422|2426|2422|2425.6|2421.6|7
1656342970000|2022-06-27 15:16:10|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|0
1656343000000|2022-06-27 15:16:40|2425.5|2421.5|2424.6|2420.6|2425.5|2421.5|2424.6|2420.6|4
1656343020000|2022-06-27 15:17:00|2423.8|2419.8|2423.5|2419.5|2423.8|2419.8|2423.5|2419.5|8
1656343030000|2022-06-27 15:17:10|||||||||1
1656343040000|2022-06-27 15:17:20|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|1
1656343050000|2022-06-27 15:17:30|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2
1656343090000|2022-06-27 15:18:10|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|1
1656343110000|2022-06-27 15:18:30|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|1
1656343120000|2022-06-27 15:18:40|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|8
1656343160000|2022-06-27 15:19:20|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|0
1656343170000|2022-06-27 15:19:30|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1656343190000|2022-06-27 15:19:50|||||||||1
1656343200000|2022-06-27 15:20:00|||||||||3
1656343210000|2022-06-27 15:20:10|2423.8|2419.8|2423.1|2419.1|2423.8|2419.8|2423.1|2419.1|23
1656343250000|2022-06-27 15:20:50|||||||||6
1656343260000|2022-06-27 15:21:00|2423.5|2419.5|2423.1|2419.1|2423.5|2419.5|2423.1|2419.1|1
1656343270000|2022-06-27 15:21:10|||||||||1
1656343300000|2022-06-27 15:21:40|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|1
1656343320000|2022-06-27 15:22:00|2421.6|2417.6|2420.6|2416.6|2421.6|2417.6|2420.5|2416.5|19
1656343330000|2022-06-27 15:22:10|2421.6|2417.6|2423.5|2419.5|2423.5|2419.5|2421.6|2417.6|17
1656343350000|2022-06-27 15:22:30|||||||||2
1656343380000|2022-06-27 15:23:00|2422.6|2418.6|2422.5|2418.5|2422.6|2418.6|2422.5|2418.5|4
1656343400000|2022-06-27 15:23:20|||||||||75
1656343410000|2022-06-27 15:23:30|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|1
1656343430000|2022-06-27 15:23:50|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|60
1656343440000|2022-06-27 15:24:00|2421.6|2417.6|2422.5|2418.5|2422.6|2418.6|2421.6|2417.6|14
1656343450000|2022-06-27 15:24:10|2422.1|2418.1|2422.5|2418.5|2422.5|2418.5|2422.1|2418.1|0
1656343460000|2022-06-27 15:24:20|||||||||2
1656343470000|2022-06-27 15:24:30|||||||||1
1656343510000|2022-06-27 15:25:10|2422.6|2418.6|2424.5|2420.5|2424.5|2420.5|2422.6|2418.6|5
1656343520000|2022-06-27 15:25:20|2425.5|2421.5|2426.1|2422.1|2426.1|2422.1|2425.5|2421.5|3
1656343540000|2022-06-27 15:25:40|2426.5|2422.5|2426.6|2422.6|2426.6|2422.6|2426.5|2422.5|0
1656343550000|2022-06-27 15:25:50|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|12
1656343560000|2022-06-27 15:26:00|2426.8|2422.8|2427.6|2423.6|2427.6|2423.6|2426.8|2422.8|7
1656343570000|2022-06-27 15:26:10|2426.5|2422.5|2426.1|2422.1|2426.5|2422.5|2426.1|2422.1|5
1656343580000|2022-06-27 15:26:20|2426.5|2422.5|2427.6|2423.6|2427.6|2423.6|2426.5|2422.5|4
1656343610000|2022-06-27 15:26:50|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|34
1656343620000|2022-06-27 15:27:00|2429|2425|2429|2425|2429|2425|2429|2425|1
1656343630000|2022-06-27 15:27:10|2429.4|2425.4|2429.9|2425.9|2429.9|2425.9|2429.4|2425.4|8
1656343640000|2022-06-27 15:27:20|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|0
1656343650000|2022-06-27 15:27:30|||||||||1
1656343660000|2022-06-27 15:27:40|||||||||62
1656343670000|2022-06-27 15:27:50|||||||||8
1656343680000|2022-06-27 15:28:00|2431.3|2427.3|2430.4|2426.4|2431.4|2427.4|2429.9|2425.9|51
1656343690000|2022-06-27 15:28:10|||||||||5
1656343700000|2022-06-27 15:28:20|||||||||2
1656343710000|2022-06-27 15:28:30|||||||||1
1656343730000|2022-06-27 15:28:50|2431.4|2427.4|2431.4|2427.4|2431.9|2427.9|2431.4|2427.4|3
1656343740000|2022-06-27 15:29:00|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2431.4|2427.4|4
1656343750000|2022-06-27 15:29:10|2432.9|2428.9|2432.4|2428.4|2433.3|2429.3|2432.4|2428.4|9
1656343760000|2022-06-27 15:29:20|||||||||3
1656343780000|2022-06-27 15:29:40|2433.4|2429.4|2432.4|2428.4|2433.4|2429.4|2432.4|2428.4|23
1656343790000|2022-06-27 15:29:50|||||||||2
1656343800000|2022-06-27 15:30:00|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.4|2428.4|7
1656343840000|2022-06-27 15:30:40|2433.4|2429.4|2432.4|2428.4|2433.4|2429.4|2432.4|2428.4|9
1656343850000|2022-06-27 15:30:50|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|3
1656343860000|2022-06-27 15:31:00|2431.5|2427.5|2430.5|2426.5|2431.5|2427.5|2429.4|2425.4|15
1656343870000|2022-06-27 15:31:10|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|1
1656343880000|2022-06-27 15:31:20|2430.9|2426.9|2429.9|2425.9|2430.9|2426.9|2429.9|2425.9|21
1656343890000|2022-06-27 15:31:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2
1656343910000|2022-06-27 15:31:50|||||||||1
1656343930000|2022-06-27 15:32:10|||||||||2
1656343950000|2022-06-27 15:32:30|2430|2426|2430|2426|2430|2426|2430|2426|5
1656343960000|2022-06-27 15:32:40|2429.6|2425.6|2429.5|2425.5|2429.6|2425.6|2429.5|2425.5|0
1656343970000|2022-06-27 15:32:50|||||||||1
1656343980000|2022-06-27 15:33:00|2428.3|2424.3|2427.5|2423.5|2428.3|2424.3|2427.5|2423.5|12
1656343990000|2022-06-27 15:33:10|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|5
1656344000000|2022-06-27 15:33:20|2427.4|2423.4|2426.7|2422.7|2427.4|2423.4|2426.7|2422.7|1
1656344010000|2022-06-27 15:33:30|2426.5|2422.5|2426.1|2422.1|2426.5|2422.5|2426.1|2422.1|1
1656344020000|2022-06-27 15:33:40|2426|2422|2426|2422|2426|2422|2426|2422|0
1656344060000|2022-06-27 15:34:20|||||||||2
1656344070000|2022-06-27 15:34:30|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2426.5|2422.5|18
1656344080000|2022-06-27 15:34:40|2426.9|2422.9|2424.6|2420.6|2426.9|2422.9|2424.6|2420.6|17
1656344090000|2022-06-27 15:34:50|2424.7|2420.7|2424.6|2420.6|2425.5|2421.5|2424.6|2420.6|7
1656344100000|2022-06-27 15:35:00|2424.5|2420.5|2423.5|2419.5|2424.5|2420.5|2421.6|2417.6|33
1656344110000|2022-06-27 15:35:10|2423.1|2419.1|2422.6|2418.6|2423.1|2419.1|2422.6|2418.6|3
1656344120000|2022-06-27 15:35:20|2423.4|2419.4|2422.5|2418.5|2423.4|2419.4|2421.6|2417.6|9
1656344130000|2022-06-27 15:35:30|2422.1|2418.1|2421.6|2417.6|2422.1|2418.1|2421.6|2417.6|0
1656344140000|2022-06-27 15:35:40|2421.1|2417.1|2422.5|2418.5|2422.5|2418.5|2421.1|2417.1|8
1656344150000|2022-06-27 15:35:50|2422.1|2418.1|2423.5|2419.5|2423.5|2419.5|2422.1|2418.1|7
1656344160000|2022-06-27 15:36:00|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|4
1656344170000|2022-06-27 15:36:10|2424|2420|2424|2420|2424|2420|2424|2420|4
1656344190000|2022-06-27 15:36:30|2424.5|2420.5|2423.6|2419.6|2424.5|2420.5|2423.6|2419.6|0
1656344200000|2022-06-27 15:36:40|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|1
1656344210000|2022-06-27 15:36:50|2423.5|2419.5|2423.1|2419.1|2423.5|2419.5|2423.1|2419.1|0
1656344220000|2022-06-27 15:37:00|2422.6|2418.6|2423.1|2419.1|2423.5|2419.5|2422.5|2418.5|13
1656344230000|2022-06-27 15:37:10|2423.5|2419.5|2423.1|2419.1|2423.5|2419.5|2423.1|2419.1|3
1656344240000|2022-06-27 15:37:20|2422.9|2418.9|2422.5|2418.5|2422.9|2418.9|2422.5|2418.5|1
1656344260000|2022-06-27 15:37:40|2421.7|2417.7|2421.6|2417.6|2421.7|2417.7|2421.6|2417.6|3
1656344280000|2022-06-27 15:38:00|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1656344290000|2022-06-27 15:38:10|2421.6|2417.6|2422.1|2418.1|2422.5|2418.5|2421.5|2417.5|12
1656344300000|2022-06-27 15:38:20|2421.7|2417.7|2421.6|2417.6|2421.7|2417.7|2421.6|2417.6|0
1656344310000|2022-06-27 15:38:30|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|6
1656344330000|2022-06-27 15:38:50|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2
1656344340000|2022-06-27 15:39:00|||||||||1
1656344360000|2022-06-27 15:39:20|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|0
1656344370000|2022-06-27 15:39:30|2422.6|2418.6|2424.1|2420.1|2424.5|2420.5|2422.5|2418.5|6
1656344380000|2022-06-27 15:39:40|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1656344390000|2022-06-27 15:39:50|2424.6|2420.6|2423.6|2419.6|2424.6|2420.6|2422.7|2418.7|2
1656344420000|2022-06-27 15:40:20|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.1|2419.1|2
1656344430000|2022-06-27 15:40:30|2424|2420|2424.6|2420.6|2424.6|2420.6|2424|2420|7
1656344440000|2022-06-27 15:40:40|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1656344460000|2022-06-27 15:41:00|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2
1656344470000|2022-06-27 15:41:10|2426.5|2422.5|2426.1|2422.1|2426.5|2422.5|2426.1|2422.1|3
1656344480000|2022-06-27 15:41:20|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|10
1656344490000|2022-06-27 15:41:30|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2
1656344510000|2022-06-27 15:41:50|||||||||1
1656344520000|2022-06-27 15:42:00|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|1
1656344530000|2022-06-27 15:42:10|2427.7|2423.7|2427.5|2423.5|2428.1|2424.1|2427.5|2423.5|4
1656344540000|2022-06-27 15:42:20|2426.5|2422.5|2426|2422|2426.5|2422.5|2426|2422|7
1656344550000|2022-06-27 15:42:30|2426.1|2422.1|2424.7|2420.7|2426.1|2422.1|2424.7|2420.7|118
1656344560000|2022-06-27 15:42:40|2424.5|2420.5|2424.1|2420.1|2424.5|2420.5|2424.1|2420.1|2
1656344570000|2022-06-27 15:42:50|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|1
1656344580000|2022-06-27 15:43:00|||||||||9
1656344590000|2022-06-27 15:43:10|2424.6|2420.6|2424.1|2420.1|2424.7|2420.7|2424.1|2420.1|4
1656344600000|2022-06-27 15:43:20|||||||||1
1656344640000|2022-06-27 15:44:00|2423.6|2419.6|2424.7|2420.7|2424.7|2420.7|2423.6|2419.6|8
1656344660000|2022-06-27 15:44:20|2424.8|2420.8|2425.1|2421.1|2425.6|2421.6|2424.8|2420.8|9
1656344670000|2022-06-27 15:44:30|2425.5|2421.5|2425.6|2421.6|2425.6|2421.6|2425.5|2421.5|0
1656344680000|2022-06-27 15:44:40|2425.7|2421.7|2427.6|2423.6|2427.6|2423.6|2425.6|2421.6|15
1656344690000|2022-06-27 15:44:50|2426.6|2422.6|2427.1|2423.1|2427.1|2423.1|2426.6|2422.6|8
1656344700000|2022-06-27 15:45:00|2427.6|2423.6|2427.1|2423.1|2427.6|2423.6|2426.6|2422.6|2
1656344710000|2022-06-27 15:45:10|2426.7|2422.7|2427.4|2423.4|2427.6|2423.6|2426.7|2422.7|4
1656344720000|2022-06-27 15:45:20|2427.6|2423.6|2427.1|2423.1|2427.6|2423.6|2427.1|2423.1|9
1656344750000|2022-06-27 15:45:50|2427|2423|2426.1|2422.1|2427|2423|2426.1|2422.1|9
1656344760000|2022-06-27 15:46:00|2425.7|2421.7|2426.2|2422.2|2426.7|2422.7|2425.7|2421.7|8
1656344780000|2022-06-27 15:46:20|2426.1|2422.1|2426.4|2422.4|2426.4|2422.4|2426|2422|3
1656344790000|2022-06-27 15:46:30|||||||||2
1656344800000|2022-06-27 15:46:40|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.4|2422.4|20
1656344810000|2022-06-27 15:46:50|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|4
1656344820000|2022-06-27 15:47:00|2425.1|2421.1|2424.9|2420.9|2425.1|2421.1|2424.9|2420.9|8
1656344830000|2022-06-27 15:47:10|2424|2420|2423.6|2419.6|2424|2420|2423.6|2419.6|36
1656344840000|2022-06-27 15:47:20|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|43
1656344850000|2022-06-27 15:47:30|||||||||16
1656344860000|2022-06-27 15:47:40|2423.5|2419.5|2423.7|2419.7|2424.5|2420.5|2423.5|2419.5|9
1656344870000|2022-06-27 15:47:50|2423.6|2419.6|2424.6|2420.6|2424.6|2420.6|2423.6|2419.6|5
1656344880000|2022-06-27 15:48:00|2424.7|2420.7|2424.5|2420.5|2424.7|2420.7|2422.6|2418.6|111
1656344890000|2022-06-27 15:48:10|2424.4|2420.4|2420.6|2416.6|2424.4|2420.4|2420.6|2416.6|44
1656344900000|2022-06-27 15:48:20|||||||||42
1656344910000|2022-06-27 15:48:30|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|22
1656344920000|2022-06-27 15:48:40|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|62
1656344930000|2022-06-27 15:48:50|2419.4|2415.4|2418.5|2414.5|2419.5|2415.5|2418.5|2414.5|148
1656344940000|2022-06-27 15:49:00|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|53
1656344950000|2022-06-27 15:49:10|2417.4|2413.4|2416.5|2412.5|2417.4|2413.4|2416.5|2412.5|115
1656344960000|2022-06-27 15:49:20|||||||||35
1656344970000|2022-06-27 15:49:30|2416.6|2412.6|2416.5|2412.5|2416.6|2412.6|2416.5|2412.5|87
1656344980000|2022-06-27 15:49:40|2416.6|2412.6|2416.7|2412.7|2416.8|2412.8|2416.5|2412.5|78
1656344990000|2022-06-27 15:49:50|2416.5|2412.5|2416.7|2412.7|2416.7|2412.7|2416.5|2412.5|61
1656345000000|2022-06-27 15:50:00|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|16
1656345010000|2022-06-27 15:50:10|||||||||5
1656345020000|2022-06-27 15:50:20|||||||||1
1656345030000|2022-06-27 15:50:30|||||||||2
1656345040000|2022-06-27 15:50:40|2416.5|2412.5|2416.7|2412.7|2416.7|2412.7|2415.5|2411.5|3
1656345060000|2022-06-27 15:51:00|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|11
1656345070000|2022-06-27 15:51:10|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.6|2413.6|74
1656345080000|2022-06-27 15:51:20|||||||||3
1656345090000|2022-06-27 15:51:30|||||||||10
1656345100000|2022-06-27 15:51:40|2417.6|2413.6|2417.5|2413.5|2417.6|2413.6|2417.5|2413.5|5
1656345110000|2022-06-27 15:51:50|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|18
1656345120000|2022-06-27 15:52:00|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|5
1656345130000|2022-06-27 15:52:10|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1656345140000|2022-06-27 15:52:20|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|1
1656345150000|2022-06-27 15:52:30|2416.6|2412.6|2416.5|2412.5|2416.6|2412.6|2415.7|2411.7|5
1656345160000|2022-06-27 15:52:40|||||||||1
1656345170000|2022-06-27 15:52:50|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|1
1656345180000|2022-06-27 15:53:00|2416.5|2412.5|2417.5|2413.5|2417.5|2413.5|2416.5|2412.5|11
1656345190000|2022-06-27 15:53:10|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1656345200000|2022-06-27 15:53:20|||||||||2
1656345220000|2022-06-27 15:53:40|||||||||2
1656345230000|2022-06-27 15:53:50|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1656345240000|2022-06-27 15:54:00|2416.7|2412.7|2417.5|2413.5|2417.5|2413.5|2416.7|2412.7|5
1656345260000|2022-06-27 15:54:20|2417.8|2413.8|2417.7|2413.7|2417.8|2413.8|2417.7|2413.7|36
1656345290000|2022-06-27 15:54:50|||||||||7
1656345300000|2022-06-27 15:55:00|||||||||2
1656345310000|2022-06-27 15:55:10|2419.7|2415.7|2420.6|2416.6|2420.6|2416.6|2419.7|2415.7|39
1656345330000|2022-06-27 15:55:30|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1656345340000|2022-06-27 15:55:40|2419.7|2415.7|2419.3|2415.3|2419.7|2415.7|2419.3|2415.3|2
1656345360000|2022-06-27 15:56:00|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1656345370000|2022-06-27 15:56:10|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|3
1656345410000|2022-06-27 15:56:50|||||||||2
1656345480000|2022-06-27 15:58:00|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2418.7|2414.7|8
1656345520000|2022-06-27 15:58:40|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|0
1656345530000|2022-06-27 15:58:50|||||||||6
1656345550000|2022-06-27 15:59:10|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|10
1656345570000|2022-06-27 15:59:30|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1656345580000|2022-06-27 15:59:40|2417.7|2413.7|2418.6|2414.6|2418.6|2414.6|2417.7|2413.7|5
1656345590000|2022-06-27 15:59:50|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|5
1656345600000|2022-06-27 16:00:00|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2
1656345610000|2022-06-27 16:00:10|2418.8|2414.8|2419.5|2415.5|2419.6|2415.6|2418.8|2414.8|1
1656345620000|2022-06-27 16:00:20|||||||||2
1656345630000|2022-06-27 16:00:30|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1656345650000|2022-06-27 16:00:50|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|4
1656345660000|2022-06-27 16:01:00|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|7
1656345670000|2022-06-27 16:01:10|2418.1|2414.1|2418.1|2414.1|2418.5|2414.5|2418.1|2414.1|1
1656345740000|2022-06-27 16:02:20|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1656345760000|2022-06-27 16:02:40|||||||||3
1656345770000|2022-06-27 16:02:50|||||||||1
1656345780000|2022-06-27 16:03:00|||||||||2
1656345820000|2022-06-27 16:03:40|||||||||1
1656345830000|2022-06-27 16:03:50|||||||||2
1656345870000|2022-06-27 16:04:30|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|5
1656345900000|2022-06-27 16:05:00|||||||||2
1656345910000|2022-06-27 16:05:10|||||||||3
1656345930000|2022-06-27 16:05:30|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|5
1656345940000|2022-06-27 16:05:40|2417.6|2413.6|2417.2|2413.2|2417.6|2413.6|2417.2|2413.2|6
1656345960000|2022-06-27 16:06:00|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1656345970000|2022-06-27 16:06:10|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|0
1656346000000|2022-06-27 16:06:40|||||||||1
1656346030000|2022-06-27 16:07:10|||||||||1
1656346080000|2022-06-27 16:08:00|||||||||1
1656346140000|2022-06-27 16:09:00|||||||||2
1656346200000|2022-06-27 16:10:00|2415.9|2411.9|2415.7|2411.7|2415.9|2411.9|2415.7|2411.7|43
1656346210000|2022-06-27 16:10:10|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|28
1656346220000|2022-06-27 16:10:20|2415.7|2411.7|2415.3|2411.3|2415.7|2411.7|2415.3|2411.3|12
1656346240000|2022-06-27 16:10:40|2415.2|2411.2|2416.1|2412.1|2416.2|2412.2|2415.2|2411.2|3
1656346270000|2022-06-27 16:11:10|2417.1|2413.1|2416.7|2412.7|2417.1|2413.1|2416.7|2412.7|1
1656346280000|2022-06-27 16:11:20|||||||||1
1656346320000|2022-06-27 16:12:00|||||||||3
1656346370000|2022-06-27 16:12:50|2416.5|2412.5|2415.7|2411.7|2416.5|2412.5|2415.7|2411.7|2
1656346410000|2022-06-27 16:13:30|||||||||1
1656346450000|2022-06-27 16:14:10|||||||||1
1656346520000|2022-06-27 16:15:20|||||||||1
1656346550000|2022-06-27 16:15:50|||||||||3
1656346580000|2022-06-27 16:16:20|||||||||1
1656346590000|2022-06-27 16:16:30|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|1
1656346600000|2022-06-27 16:16:40|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|1
1656346620000|2022-06-27 16:17:00|||||||||1
1656346640000|2022-06-27 16:17:20|2415.6|2411.6|2414.8|2410.8|2415.6|2411.6|2414.8|2410.8|4
1656346650000|2022-06-27 16:17:30|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|3
1656346680000|2022-06-27 16:18:00|||||||||1
1656346700000|2022-06-27 16:18:20|||||||||1
1656346710000|2022-06-27 16:18:30|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2
1656346720000|2022-06-27 16:18:40|2414.7|2410.7|2413.7|2409.7|2414.7|2410.7|2413.7|2409.7|5
1656346740000|2022-06-27 16:19:00|||||||||3
1656346780000|2022-06-27 16:19:40|||||||||1
1656346810000|2022-06-27 16:20:10|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|0
1656346830000|2022-06-27 16:20:30|2413.1|2409.1|2412.7|2408.7|2413.1|2409.1|2412.7|2408.7|14
1656346840000|2022-06-27 16:20:40|||||||||1
1656346890000|2022-06-27 16:21:30|2412.1|2408.1|2412.7|2408.7|2412.7|2408.7|2412.1|2408.1|5
1656346920000|2022-06-27 16:22:00|||||||||2
1656346950000|2022-06-27 16:22:30|||||||||1
1656346980000|2022-06-27 16:23:00|2412.5|2408.5|2412.7|2408.7|2412.7|2408.7|2412.5|2408.5|14
1656347000000|2022-06-27 16:23:20|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|18
1656347010000|2022-06-27 16:23:30|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|1
1656347020000|2022-06-27 16:23:40|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2
1656347060000|2022-06-27 16:24:20|||||||||1
1656347070000|2022-06-27 16:24:30|||||||||2
1656347080000|2022-06-27 16:24:40|2411.1|2407.1|2410.7|2406.7|2411.1|2407.1|2410.7|2406.7|2
1656347090000|2022-06-27 16:24:50|||||||||1
1656347100000|2022-06-27 16:25:00|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|5
1656347110000|2022-06-27 16:25:10|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|0
1656347130000|2022-06-27 16:25:30|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|1
1656347140000|2022-06-27 16:25:40|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|3
1656347150000|2022-06-27 16:25:50|2410.3|2406.3|2410.7|2406.7|2410.7|2406.7|2410.3|2406.3|10
1656347200000|2022-06-27 16:26:40|||||||||1
1656347210000|2022-06-27 16:26:50|2410.6|2406.6|2410.7|2406.7|2410.7|2406.7|2409.7|2405.7|11
1656347260000|2022-06-27 16:27:40|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|5
1656347280000|2022-06-27 16:28:00|||||||||4
1656347290000|2022-06-27 16:28:10|||||||||3
1656347310000|2022-06-27 16:28:30|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|5
1656347330000|2022-06-27 16:28:50|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|1
1656347340000|2022-06-27 16:29:00|||||||||3
1656347350000|2022-06-27 16:29:10|||||||||1
1656347380000|2022-06-27 16:29:40|2409.6|2405.6|2409.7|2405.7|2409.7|2405.7|2409.6|2405.6|7
1656347390000|2022-06-27 16:29:50|||||||||3
1656347400000|2022-06-27 16:30:00|||||||||1
1656347470000|2022-06-27 16:31:10|||||||||2
1656347480000|2022-06-27 16:31:20|||||||||3
1656347490000|2022-06-27 16:31:30|||||||||1
1656347510000|2022-06-27 16:31:50|||||||||1
1656347520000|2022-06-27 16:32:00|||||||||1
1656347530000|2022-06-27 16:32:10|2409.6|2405.6|2409.6|2405.6|2409.7|2405.7|2409.6|2405.6|17
1656347540000|2022-06-27 16:32:20|2409.7|2405.7|2407.7|2403.7|2409.7|2405.7|2407.7|2403.7|75
1656347550000|2022-06-27 16:32:30|||||||||1
1656347560000|2022-06-27 16:32:40|2407.8|2403.8|2407.7|2403.7|2407.8|2403.8|2407.7|2403.7|3
1656347570000|2022-06-27 16:32:50|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|1
1656347580000|2022-06-27 16:33:00|||||||||3
1656347590000|2022-06-27 16:33:10|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|1
1656347610000|2022-06-27 16:33:30|2408.7|2404.7|2409.6|2405.6|2409.6|2405.6|2408.7|2404.7|1
1656347620000|2022-06-27 16:33:40|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|1
1656347630000|2022-06-27 16:33:50|||||||||1
1656347650000|2022-06-27 16:34:10|||||||||1
1656347700000|2022-06-27 16:35:00|||||||||6
1656347710000|2022-06-27 16:35:10|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2
1656347740000|2022-06-27 16:35:40|||||||||1
1656347790000|2022-06-27 16:36:30|||||||||1
1656347810000|2022-06-27 16:36:50|||||||||3
1656347820000|2022-06-27 16:37:00|||||||||3
1656347840000|2022-06-27 16:37:20|||||||||2
1656347850000|2022-06-27 16:37:30|||||||||2
1656347860000|2022-06-27 16:37:40|||||||||7
1656347870000|2022-06-27 16:37:50|||||||||3
1656347890000|2022-06-27 16:38:10|2410.8|2406.8|2411.7|2407.7|2411.7|2407.7|2410.8|2406.8|10
1656347940000|2022-06-27 16:39:00|||||||||3
1656347970000|2022-06-27 16:39:30|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1656347980000|2022-06-27 16:39:40|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|1
1656347990000|2022-06-27 16:39:50|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|1
1656348010000|2022-06-27 16:40:10|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|0
1656348040000|2022-06-27 16:40:40|||||||||4
1656348070000|2022-06-27 16:41:10|||||||||5
1656348100000|2022-06-27 16:41:40|||||||||1
1656348120000|2022-06-27 16:42:00|||||||||1
1656348130000|2022-06-27 16:42:10|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|0
1656348180000|2022-06-27 16:43:00|2409.2|2405.2|2408.8|2404.8|2409.2|2405.2|2408.8|2404.8|9
1656348190000|2022-06-27 16:43:10|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2
1656348240000|2022-06-27 16:44:00|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2
1656348250000|2022-06-27 16:44:10|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|0
1656348260000|2022-06-27 16:44:20|||||||||1
1656348310000|2022-06-27 16:45:10|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|37
1656348320000|2022-06-27 16:45:20|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|1
1656348330000|2022-06-27 16:45:30|||||||||1
1656348340000|2022-06-27 16:45:40|||||||||1
1656348360000|2022-06-27 16:46:00|||||||||1
1656348370000|2022-06-27 16:46:10|||||||||1
1656348390000|2022-06-27 16:46:30|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|1
1656348400000|2022-06-27 16:46:40|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1656348410000|2022-06-27 16:46:50|||||||||3
1656348420000|2022-06-27 16:47:00|2407.6|2403.6|2407.7|2403.7|2407.7|2403.7|2407.6|2403.6|3
1656348430000|2022-06-27 16:47:10|||||||||9
1656348450000|2022-06-27 16:47:30|||||||||1
1656348470000|2022-06-27 16:47:50|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|22
1656348480000|2022-06-27 16:48:00|||||||||1
1656348520000|2022-06-27 16:48:40|||||||||1
1656348560000|2022-06-27 16:49:20|2409.4|2405.4|2409.7|2405.7|2409.7|2405.7|2409.4|2405.4|12
1656348650000|2022-06-27 16:50:50|||||||||1
1656348670000|2022-06-27 16:51:10|||||||||1
1656348680000|2022-06-27 16:51:20|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|1
1656348700000|2022-06-27 16:51:40|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|0
1656348730000|2022-06-27 16:52:10|||||||||1
1656348770000|2022-06-27 16:52:50|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2
1656348780000|2022-06-27 16:53:00|||||||||1
1656348820000|2022-06-27 16:53:40|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2
1656348840000|2022-06-27 16:54:00|||||||||1
1656348890000|2022-06-27 16:54:50|||||||||2
1656348930000|2022-06-27 16:55:30|||||||||2
1656348960000|2022-06-27 16:56:00|2408.3|2404.3|2407.7|2403.7|2408.3|2404.3|2407.7|2403.7|14
1656348970000|2022-06-27 16:56:10|||||||||2
1656349020000|2022-06-27 16:57:00|||||||||1
1656349030000|2022-06-27 16:57:10|||||||||2
1656349050000|2022-06-27 16:57:30|||||||||1
1656349060000|2022-06-27 16:57:40|||||||||9
1656349080000|2022-06-27 16:58:00|||||||||15
1656349090000|2022-06-27 16:58:10|||||||||1
1656349100000|2022-06-27 16:58:20|||||||||3
1656349130000|2022-06-27 16:58:50|||||||||1
1656349150000|2022-06-27 16:59:10|2407.6|2403.6|2406.8|2402.8|2407.6|2403.6|2406.8|2402.8|11
1656349170000|2022-06-27 16:59:30|2405.7|2401.7|2404.7|2400.7|2405.7|2401.7|2404.7|2400.7|27
1656349180000|2022-06-27 16:59:40|||||||||1
1656349190000|2022-06-27 16:59:50|||||||||2
1656349200000|2022-06-27 17:00:00|2405.1|2401.1|2405.3|2401.3|2405.3|2401.3|2405.1|2401.1|14
1656349240000|2022-06-27 17:00:40|2405.5|2401.5|2406.3|2402.3|2406.3|2402.3|2405.5|2401.5|2
1656349250000|2022-06-27 17:00:50|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|0
1656349290000|2022-06-27 17:01:30|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|1
1656349300000|2022-06-27 17:01:40|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|0
1656349330000|2022-06-27 17:02:10|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|0
1656349340000|2022-06-27 17:02:20|||||||||2
1656349360000|2022-06-27 17:02:40|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|0
1656349380000|2022-06-27 17:03:00|||||||||1
1656349400000|2022-06-27 17:03:20|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|14
1656349410000|2022-06-27 17:03:30|||||||||3
1656349420000|2022-06-27 17:03:40|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|6
1656349480000|2022-06-27 17:04:40|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|1
1656349580000|2022-06-27 17:06:20|2406.8|2402.8|2405.3|2401.3|2406.8|2402.8|2405.3|2401.3|4
1656349590000|2022-06-27 17:06:30|2404.9|2400.9|2404.8|2400.8|2405.3|2401.3|2404.8|2400.8|1
1656349600000|2022-06-27 17:06:40|2404.9|2400.9|2405.3|2401.3|2405.3|2401.3|2404.9|2400.9|1
1656349620000|2022-06-27 17:07:00|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|1
1656349640000|2022-06-27 17:07:20|||||||||1
1656349680000|2022-06-27 17:08:00|||||||||2
1656349710000|2022-06-27 17:08:30|||||||||1
1656349750000|2022-06-27 17:09:10|||||||||1
1656349760000|2022-06-27 17:09:20|||||||||2
1656349780000|2022-06-27 17:09:40|||||||||2
1656349800000|2022-06-27 17:10:00|||||||||1
1656349820000|2022-06-27 17:10:20|2405.8|2401.8|2405.3|2401.3|2405.8|2401.8|2405.3|2401.3|5
1656349850000|2022-06-27 17:10:50|2404.9|2400.9|2404.8|2400.8|2404.9|2400.9|2404.8|2400.8|0
1656349880000|2022-06-27 17:11:20|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2
1656350050000|2022-06-27 17:14:10|2404.9|2400.9|2404.8|2400.8|2404.9|2400.9|2404.8|2400.8|2
1656350100000|2022-06-27 17:15:00|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|1
1656350130000|2022-06-27 17:15:30|||||||||1
1656350160000|2022-06-27 17:16:00|||||||||1
1656350170000|2022-06-27 17:16:10|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|6
1656350190000|2022-06-27 17:16:30|||||||||14
1656350210000|2022-06-27 17:16:50|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|1
1656350220000|2022-06-27 17:17:00|||||||||14
1656350240000|2022-06-27 17:17:20|||||||||3
1656350250000|2022-06-27 17:17:30|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|3
1656350270000|2022-06-27 17:17:50|||||||||2
1656350280000|2022-06-27 17:18:00|||||||||1
1656350330000|2022-06-27 17:18:50|||||||||9
1656350340000|2022-06-27 17:19:00|||||||||2
1656350390000|2022-06-27 17:19:50|||||||||1
1656350400000|2022-06-27 17:20:00|||||||||9
1656350430000|2022-06-27 17:20:30|||||||||2
1656350440000|2022-06-27 17:20:40|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2
1656350460000|2022-06-27 17:21:00|2406.8|2402.8|2407.7|2403.7|2407.7|2403.7|2406.8|2402.8|4
1656350470000|2022-06-27 17:21:10|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|9
1656350490000|2022-06-27 17:21:30|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1656350520000|2022-06-27 17:22:00|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2
1656350550000|2022-06-27 17:22:30|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1656350580000|2022-06-27 17:23:00|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2
1656350590000|2022-06-27 17:23:10|||||||||1
1656350600000|2022-06-27 17:23:20|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|1
1656350610000|2022-06-27 17:23:30|||||||||1
1656350640000|2022-06-27 17:24:00|2408.8|2404.8|2409.8|2405.8|2409.8|2405.8|2408.8|2404.8|5
1656350650000|2022-06-27 17:24:10|2409.7|2405.7|2409.8|2405.8|2409.8|2405.8|2409.7|2405.7|4
1656350660000|2022-06-27 17:24:20|2410.2|2406.2|2410.8|2406.8|2410.8|2406.8|2410.2|2406.2|15
1656350680000|2022-06-27 17:24:40|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|4
1656350690000|2022-06-27 17:24:50|||||||||1
1656350700000|2022-06-27 17:25:00|2411.6|2407.6|2411.2|2407.2|2411.6|2407.6|2411.2|2407.2|6
1656350720000|2022-06-27 17:25:20|||||||||7
1656350750000|2022-06-27 17:25:50|||||||||3
1656350760000|2022-06-27 17:26:00|2411.5|2407.5|2411.3|2407.3|2411.5|2407.5|2411.3|2407.3|2
1656350780000|2022-06-27 17:26:20|||||||||18
1656350790000|2022-06-27 17:26:30|||||||||1
1656350800000|2022-06-27 17:26:40|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|1
1656350830000|2022-06-27 17:27:10|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|8
1656350840000|2022-06-27 17:27:20|||||||||1
1656350850000|2022-06-27 17:27:30|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|4
1656350880000|2022-06-27 17:28:00|2411.2|2407.2|2410.7|2406.7|2411.3|2407.3|2410.7|2406.7|7
1656350890000|2022-06-27 17:28:10|2409.8|2405.8|2409.4|2405.4|2409.8|2405.8|2409.4|2405.4|6
1656350900000|2022-06-27 17:28:20|2409.2|2405.2|2408.3|2404.3|2409.2|2405.2|2408.3|2404.3|13
1656350910000|2022-06-27 17:28:30|2408.2|2404.2|2407.9|2403.9|2408.4|2404.4|2407.9|2403.9|7
1656350940000|2022-06-27 17:29:00|||||||||5
1656350950000|2022-06-27 17:29:10|2408.3|2404.3|2408.4|2404.4|2408.4|2404.4|2408.3|2404.3|4
1656350960000|2022-06-27 17:29:20|2408.8|2404.8|2408.5|2404.5|2408.9|2404.9|2408.5|2404.5|4
1656350970000|2022-06-27 17:29:30|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|13
1656350980000|2022-06-27 17:29:40|||||||||4
1656350990000|2022-06-27 17:29:50|2408.2|2404.2|2407.7|2403.7|2408.2|2404.2|2407.7|2403.7|8
1656405900000|2022-06-28 08:45:00|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|10
1656405910000|2022-06-28 08:45:10|2409.1|2405.1|2413.1|2409.1|2413.1|2409.1|2409.1|2405.1|13
1656405920000|2022-06-28 08:45:20|2412.2|2408.2|2410.7|2406.7|2412.2|2408.2|2410.7|2406.7|17
1656405930000|2022-06-28 08:45:30|2411.1|2407.1|2412.6|2408.6|2413.1|2409.1|2411.1|2407.1|6
1656405940000|2022-06-28 08:45:40|2413.5|2409.5|2412.7|2408.7|2413.5|2409.5|2412.2|2408.2|40
1656405950000|2022-06-28 08:45:50|2413.1|2409.1|2414.1|2410.1|2414.1|2410.1|2413.1|2409.1|0
1656405960000|2022-06-28 08:46:00|2413.1|2409.1|2412.1|2408.1|2413.7|2409.7|2412.1|2408.1|6
1656405970000|2022-06-28 08:46:10|2411.3|2407.3|2414.5|2410.5|2414.5|2410.5|2411.3|2407.3|10
1656405980000|2022-06-28 08:46:20|2414.3|2410.3|2414.1|2410.1|2414.3|2410.3|2413.1|2409.1|6
1656405990000|2022-06-28 08:46:30|||||||||1
1656406020000|2022-06-28 08:47:00|2413.3|2409.3|2412.1|2408.1|2413.3|2409.3|2412.1|2408.1|4
1656406070000|2022-06-28 08:47:50|2411.3|2407.3|2411.1|2407.1|2411.3|2407.3|2411.1|2407.1|5
1656406080000|2022-06-28 08:48:00|2410.6|2406.6|2412.1|2408.1|2412.1|2408.1|2410.1|2406.1|2
1656406090000|2022-06-28 08:48:10|2411.1|2407.1|2412.1|2408.1|2412.1|2408.1|2411.1|2407.1|3
1656406100000|2022-06-28 08:48:20|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|1
1656406110000|2022-06-28 08:48:30|2411.1|2407.1|2410.2|2406.2|2411.1|2407.1|2410.2|2406.2|1
1656406120000|2022-06-28 08:48:40|2409.1|2405.1|2410.1|2406.1|2410.1|2406.1|2409.1|2405.1|25
1656406130000|2022-06-28 08:48:50|||||||||1
1656406140000|2022-06-28 08:49:00|2410.2|2406.2|2412.5|2408.5|2412.6|2408.6|2410.2|2406.2|7
1656406150000|2022-06-28 08:49:10|2413.5|2409.5|2413.1|2409.1|2413.5|2409.5|2413.1|2409.1|1
1656406160000|2022-06-28 08:49:20|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|5
1656406170000|2022-06-28 08:49:30|||||||||3
1656406190000|2022-06-28 08:49:50|2413.1|2409.1|2415.5|2411.5|2415.5|2411.5|2413.1|2409.1|6
1656406200000|2022-06-28 08:50:00|2416.5|2412.5|2417.1|2413.1|2418.1|2414.1|2416.5|2412.5|35
1656406230000|2022-06-28 08:50:30|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|3
1656406240000|2022-06-28 08:50:40|2419.1|2415.1|2420.1|2416.1|2420.1|2416.1|2419.1|2415.1|1
1656406260000|2022-06-28 08:51:00|2420.5|2416.5|2420.9|2416.9|2421.9|2417.9|2420.5|2416.5|77
1656406270000|2022-06-28 08:51:10|2420.5|2416.5|2419.1|2415.1|2420.9|2416.9|2419.1|2415.1|5
1656406280000|2022-06-28 08:51:20|2420.1|2416.1|2422.4|2418.4|2422.4|2418.4|2420.1|2416.1|55
1656406290000|2022-06-28 08:51:30|2422.5|2418.5|2422.1|2418.1|2422.5|2418.5|2422.1|2418.1|1
1656406320000|2022-06-28 08:52:00|2422|2418|2425.9|2421.9|2425.9|2421.9|2422|2418|13
1656406350000|2022-06-28 08:52:30|2426.3|2422.3|2426.3|2422.3|2426.4|2422.4|2425.9|2421.9|5
1656406360000|2022-06-28 08:52:40|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|0
1656406370000|2022-06-28 08:52:50|2424.9|2420.9|2425.3|2421.3|2425.3|2421.3|2424.9|2420.9|3
1656406380000|2022-06-28 08:53:00|2425.4|2421.4|2426.3|2422.3|2426.3|2422.3|2425.4|2421.4|4
1656406390000|2022-06-28 08:53:10|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|1
1656406430000|2022-06-28 08:53:50|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2
1656406440000|2022-06-28 08:54:00|2425.9|2421.9|2427.3|2423.3|2427.3|2423.3|2425.9|2421.9|5
1656406470000|2022-06-28 08:54:30|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|0
1656406480000|2022-06-28 08:54:40|2426.8|2422.8|2425.9|2421.9|2426.8|2422.8|2425.9|2421.9|4
1656406490000|2022-06-28 08:54:50|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2
1656406500000|2022-06-28 08:55:00|2426.3|2422.3|2427.8|2423.8|2427.8|2423.8|2426.3|2422.3|9
1656406520000|2022-06-28 08:55:20|2427.9|2423.9|2427.3|2423.3|2427.9|2423.9|2426.9|2422.9|4
1656406530000|2022-06-28 08:55:30|||||||||15
1656406550000|2022-06-28 08:55:50|2427.5|2423.5|2428.3|2424.3|2428.3|2424.3|2427.5|2423.5|2
1656406570000|2022-06-28 08:56:10|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|4
1656406580000|2022-06-28 08:56:20|2429.3|2425.3|2430.3|2426.3|2430.3|2426.3|2429.3|2425.3|7
1656406590000|2022-06-28 08:56:30|2430.8|2426.8|2430.3|2426.3|2430.9|2426.9|2430.3|2426.3|4
1656406600000|2022-06-28 08:56:40|||||||||2
1656406610000|2022-06-28 08:56:50|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|3
1656406620000|2022-06-28 08:57:00|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|5
1656406630000|2022-06-28 08:57:10|||||||||1
1656406660000|2022-06-28 08:57:40|2429.9|2425.9|2430.3|2426.3|2430.3|2426.3|2429.9|2425.9|6
1656406670000|2022-06-28 08:57:50|||||||||1
1656406690000|2022-06-28 08:58:10|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|3
1656406700000|2022-06-28 08:58:20|2431.9|2427.9|2430.9|2426.9|2431.9|2427.9|2430.3|2426.3|11
1656406720000|2022-06-28 08:58:40|||||||||2
1656406730000|2022-06-28 08:58:50|2431.3|2427.3|2430.9|2426.9|2431.3|2427.3|2430.9|2426.9|1
1656406740000|2022-06-28 08:59:00|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|3
1656406770000|2022-06-28 08:59:30|2430.9|2426.9|2431.3|2427.3|2431.3|2427.3|2430.9|2426.9|0
1656406780000|2022-06-28 08:59:40|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|1
1656406790000|2022-06-28 08:59:50|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2
1656406800000|2022-06-28 09:00:00|2430.9|2426.9|2430.9|2426.9|2431.4|2427.4|2430.9|2426.9|3
1656406830000|2022-06-28 09:00:30|2430.3|2426.3|2429.5|2425.5|2430.3|2426.3|2429.5|2425.5|9
1656406840000|2022-06-28 09:00:40|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|0
1656406860000|2022-06-28 09:01:00|2429.8|2425.8|2429.3|2425.3|2430.3|2426.3|2429.3|2425.3|3
1656406870000|2022-06-28 09:01:10|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|0
1656406880000|2022-06-28 09:01:20|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|1
1656406910000|2022-06-28 09:01:50|2429.8|2425.8|2429.9|2425.9|2429.9|2425.9|2429.8|2425.8|3
1656406920000|2022-06-28 09:02:00|2429.5|2425.5|2429.3|2425.3|2429.5|2425.5|2429.3|2425.3|0
1656406940000|2022-06-28 09:02:20|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|3
1656406950000|2022-06-28 09:02:30|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|1
1656406970000|2022-06-28 09:02:50|2430.8|2426.8|2429.9|2425.9|2430.8|2426.8|2429.9|2425.9|4
1656406980000|2022-06-28 09:03:00|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|0
1656407010000|2022-06-28 09:03:30|||||||||1
1656407030000|2022-06-28 09:03:50|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2
1656407040000|2022-06-28 09:04:00|2430.9|2426.9|2432.9|2428.9|2432.9|2428.9|2430.9|2426.9|13
1656407070000|2022-06-28 09:04:30|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|4
1656407080000|2022-06-28 09:04:40|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|6
1656407090000|2022-06-28 09:04:50|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|0
1656407100000|2022-06-28 09:05:00|||||||||2
1656407110000|2022-06-28 09:05:10|||||||||2
1656407130000|2022-06-28 09:05:30|||||||||1
1656407140000|2022-06-28 09:05:40|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.4|2428.4|2
1656407150000|2022-06-28 09:05:50|2432.9|2428.9|2433.3|2429.3|2433.3|2429.3|2432.9|2428.9|1
1656407160000|2022-06-28 09:06:00|2433.8|2429.8|2434.3|2430.3|2434.9|2430.9|2433.8|2429.8|13
1656407170000|2022-06-28 09:06:10|2434.8|2430.8|2434.3|2430.3|2434.8|2430.8|2434.3|2430.3|4
1656407190000|2022-06-28 09:06:30|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1656407220000|2022-06-28 09:07:00|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2
1656407230000|2022-06-28 09:07:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|1
1656407270000|2022-06-28 09:07:50|2436.4|2432.4|2436.9|2432.9|2438.3|2434.3|2436.4|2432.4|54
1656407280000|2022-06-28 09:08:00|2437.4|2433.4|2437.9|2433.9|2438.4|2434.4|2437.4|2433.4|5
1656407290000|2022-06-28 09:08:10|2438.4|2434.4|2438.9|2434.9|2438.9|2434.9|2438.4|2434.4|5
1656407300000|2022-06-28 09:08:20|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2
1656407310000|2022-06-28 09:08:30|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1656407320000|2022-06-28 09:08:40|||||||||1
1656407340000|2022-06-28 09:09:00|2438.4|2434.4|2438.4|2434.4|2438.9|2434.9|2438.4|2434.4|3
1656407350000|2022-06-28 09:09:10|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|7
1656407360000|2022-06-28 09:09:20|||||||||1
1656407370000|2022-06-28 09:09:30|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2
1656407380000|2022-06-28 09:09:40|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|1
1656407390000|2022-06-28 09:09:50|2439.3|2435.3|2437.9|2433.9|2439.4|2435.4|2437.4|2433.4|9
1656407400000|2022-06-28 09:10:00|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2
1656407410000|2022-06-28 09:10:10|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1656407420000|2022-06-28 09:10:20|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|1
1656407430000|2022-06-28 09:10:30|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|1
1656407440000|2022-06-28 09:10:40|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|0
1656407450000|2022-06-28 09:10:50|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1656407460000|2022-06-28 09:11:00|2438.8|2434.8|2437.4|2433.4|2438.9|2434.9|2437.4|2433.4|6
1656407480000|2022-06-28 09:11:20|||||||||1
1656407500000|2022-06-28 09:11:40|2435.9|2431.9|2434.9|2430.9|2435.9|2431.9|2434.9|2430.9|10
1656407510000|2022-06-28 09:11:50|2435.4|2431.4|2434.9|2430.9|2435.4|2431.4|2434.9|2430.9|0
1656407520000|2022-06-28 09:12:00|2434.5|2430.5|2434|2430|2434.5|2430.5|2434|2430|1
1656407530000|2022-06-28 09:12:10|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1656407540000|2022-06-28 09:12:20|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1656407560000|2022-06-28 09:12:40|2433.9|2429.9|2434.4|2430.4|2434.4|2430.4|2433.9|2429.9|1
1656407580000|2022-06-28 09:13:00|2434.9|2430.9|2435.4|2431.4|2435.4|2431.4|2434.9|2430.9|1
1656407620000|2022-06-28 09:13:40|2435.9|2431.9|2436.8|2432.8|2436.8|2432.8|2435.9|2431.9|2
1656407640000|2022-06-28 09:14:00|2436.9|2432.9|2437.4|2433.4|2437.4|2433.4|2436.9|2432.9|5
1656407650000|2022-06-28 09:14:10|2437.8|2433.8|2437.9|2433.9|2437.9|2433.9|2437.8|2433.8|1
1656407660000|2022-06-28 09:14:20|2438.1|2434.1|2438.9|2434.9|2438.9|2434.9|2438.1|2434.1|2
1656407670000|2022-06-28 09:14:30|||||||||3
1656407690000|2022-06-28 09:14:50|2438.8|2434.8|2438.4|2434.4|2438.8|2434.8|2438.4|2434.4|1
1656407700000|2022-06-28 09:15:00|2438.5|2434.5|2439.4|2435.4|2439.4|2435.4|2438.5|2434.5|3
1656407750000|2022-06-28 09:15:50|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|1
1656407760000|2022-06-28 09:16:00|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|16
1656407770000|2022-06-28 09:16:10|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1656407790000|2022-06-28 09:16:30|2438|2434|2438.4|2434.4|2438.4|2434.4|2437.4|2433.4|2
1656407820000|2022-06-28 09:17:00|2438.9|2434.9|2437.9|2433.9|2438.9|2434.9|2437.9|2433.9|3
1656407830000|2022-06-28 09:17:10|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|0
1656407840000|2022-06-28 09:17:20|2437.5|2433.5|2437.4|2433.4|2437.5|2433.5|2437.4|2433.4|0
1656407860000|2022-06-28 09:17:40|||||||||2
1656407880000|2022-06-28 09:18:00|2436.9|2432.9|2437.4|2433.4|2437.4|2433.4|2436.9|2432.9|1
1656407890000|2022-06-28 09:18:10|2436.9|2432.9|2436.4|2432.4|2436.9|2432.9|2436.4|2432.4|1
1656407930000|2022-06-28 09:18:50|||||||||1
1656407940000|2022-06-28 09:19:00|2436.9|2432.9|2437.4|2433.4|2437.4|2433.4|2436.9|2432.9|0
1656407950000|2022-06-28 09:19:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|1
1656407990000|2022-06-28 09:19:50|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2
1656408000000|2022-06-28 09:20:00|2436.5|2432.5|2437.4|2433.4|2437.4|2433.4|2436.5|2432.5|2
1656408050000|2022-06-28 09:20:50|||||||||1
1656408060000|2022-06-28 09:21:00|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1656408080000|2022-06-28 09:21:20|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2
1656408090000|2022-06-28 09:21:30|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1656408120000|2022-06-28 09:22:00|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|1
1656408150000|2022-06-28 09:22:30|2438|2434|2437.4|2433.4|2438|2434|2437.4|2433.4|3
1656408180000|2022-06-28 09:23:00|2437.9|2433.9|2438.4|2434.4|2438.4|2434.4|2437.9|2433.9|1
1656408240000|2022-06-28 09:24:00|2438.9|2434.9|2437.5|2433.5|2438.9|2434.9|2437.5|2433.5|6
1656408250000|2022-06-28 09:24:10|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1656408270000|2022-06-28 09:24:30|2437.2|2433.2|2436.4|2432.4|2437.2|2433.2|2436.4|2432.4|1
1656408300000|2022-06-28 09:25:00|2436.9|2432.9|2437.4|2433.4|2437.4|2433.4|2436.9|2432.9|1
1656408310000|2022-06-28 09:25:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|1
1656408340000|2022-06-28 09:25:40|2436.8|2432.8|2436.4|2432.4|2436.8|2432.8|2436.4|2432.4|1
1656408360000|2022-06-28 09:26:00|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|1
1656408370000|2022-06-28 09:26:10|2437.9|2433.9|2437.4|2433.4|2437.9|2433.9|2437.4|2433.4|1
1656408420000|2022-06-28 09:27:00|2437.9|2433.9|2438.4|2434.4|2438.4|2434.4|2437.9|2433.9|1
1656408430000|2022-06-28 09:27:10|2437.9|2433.9|2437.5|2433.5|2437.9|2433.9|2437.5|2433.5|0
1656408450000|2022-06-28 09:27:30|2437.4|2433.4|2436.4|2432.4|2437.4|2433.4|2436.4|2432.4|1
1656408460000|2022-06-28 09:27:40|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|4
1656408490000|2022-06-28 09:28:10|||||||||6
1656408520000|2022-06-28 09:28:40|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|3
1656408530000|2022-06-28 09:28:50|2435.2|2431.2|2435.9|2431.9|2436.4|2432.4|2435.2|2431.2|3
1656408550000|2022-06-28 09:29:10|2434.9|2430.9|2434.4|2430.4|2434.9|2430.9|2434.4|2430.4|1
1656408560000|2022-06-28 09:29:20|2434.9|2430.9|2434.4|2430.4|2434.9|2430.9|2434.4|2430.4|1
1656408590000|2022-06-28 09:29:50|||||||||1
1656408600000|2022-06-28 09:30:00|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2
1656408610000|2022-06-28 09:30:10|2435|2431|2435.5|2431.5|2435.5|2431.5|2435|2431|3
1656408620000|2022-06-28 09:30:20|2435|2431|2434.5|2430.5|2435|2431|2434.5|2430.5|2
1656408630000|2022-06-28 09:30:30|2434|2430|2434|2430|2434|2430|2434|2430|1
1656408640000|2022-06-28 09:30:40|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2
1656408660000|2022-06-28 09:31:00|2431.7|2427.7|2431.5|2427.5|2431.7|2427.7|2431.5|2427.5|1
1656408700000|2022-06-28 09:31:40|2431|2427|2432.5|2428.5|2432.5|2428.5|2431|2427|7
1656408720000|2022-06-28 09:32:00|2433|2429|2433|2429|2433|2429|2433|2429|1
1656408730000|2022-06-28 09:32:10|2433.1|2429.1|2435|2431|2435|2431|2433.1|2429.1|6
1656408770000|2022-06-28 09:32:50|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|1
1656408800000|2022-06-28 09:33:20|2433|2429|2433|2429|2433|2429|2433|2429|3
1656408820000|2022-06-28 09:33:40|2432|2428|2432|2428|2432|2428|2432|2428|1
1656408830000|2022-06-28 09:33:50|2432.1|2428.1|2432.5|2428.5|2432.5|2428.5|2432.1|2428.1|4
1656408840000|2022-06-28 09:34:00|2433|2429|2433.5|2429.5|2433.5|2429.5|2433|2429|1
1656408850000|2022-06-28 09:34:10|2434|2430|2433|2429|2434|2430|2433|2429|2
1656408860000|2022-06-28 09:34:20|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|4
1656408880000|2022-06-28 09:34:40|2433.4|2429.4|2432.1|2428.1|2433.5|2429.5|2432.1|2428.1|0
1656408890000|2022-06-28 09:34:50|2432|2428|2432|2428|2432|2428|2431.5|2427.5|3
1656408900000|2022-06-28 09:35:00|2432.4|2428.4|2432.5|2428.5|2432.5|2428.5|2432.4|2428.4|1
1656408920000|2022-06-28 09:35:20|2432|2428|2432|2428|2432|2428|2432|2428|0
1656408930000|2022-06-28 09:35:30|||||||||1
1656408940000|2022-06-28 09:35:40|2431.8|2427.8|2430.5|2426.5|2431.8|2427.8|2430.5|2426.5|3
1656408960000|2022-06-28 09:36:00|2431|2427|2430|2426|2431|2427|2430|2426|2
1656408970000|2022-06-28 09:36:10|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2
1656408980000|2022-06-28 09:36:20|||||||||1
1656408990000|2022-06-28 09:36:30|2429|2425|2429|2425|2429|2425|2429|2425|4
1656409000000|2022-06-28 09:36:40|||||||||1
1656409010000|2022-06-28 09:36:50|2427.5|2423.5|2428.5|2424.5|2428.5|2424.5|2427.5|2423.5|6
1656409020000|2022-06-28 09:37:00|2429|2425|2429.4|2425.4|2429.4|2425.4|2429|2425|1
1656409030000|2022-06-28 09:37:10|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1656409050000|2022-06-28 09:37:30|2429.1|2425.1|2429|2425|2429.1|2425.1|2429|2425|0
1656409070000|2022-06-28 09:37:50|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|1
1656409120000|2022-06-28 09:38:40|2430|2426|2430.5|2426.5|2430.5|2426.5|2430|2426|1
1656409190000|2022-06-28 09:39:50|||||||||1
1656409220000|2022-06-28 09:40:20|2431|2427|2431|2427|2431|2427|2431|2427|1
1656409230000|2022-06-28 09:40:30|2431.5|2427.5|2431|2427|2431.5|2427.5|2431|2427|1
1656409290000|2022-06-28 09:41:30|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2
1656409310000|2022-06-28 09:41:50|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|1
1656409330000|2022-06-28 09:42:10|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1656409340000|2022-06-28 09:42:20|2432|2428|2432|2428|2432|2428|2432|2428|1
1656409360000|2022-06-28 09:42:40|2431|2427|2431|2427|2431|2427|2431|2427|1
1656409380000|2022-06-28 09:43:00|2431.4|2427.4|2431.5|2427.5|2431.5|2427.5|2431.4|2427.4|0
1656409430000|2022-06-28 09:43:50|||||||||1
1656409440000|2022-06-28 09:44:00|2431.9|2427.9|2432.4|2428.4|2432.4|2428.4|2431.9|2427.9|0
1656409450000|2022-06-28 09:44:10|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1656409490000|2022-06-28 09:44:50|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|1
1656409500000|2022-06-28 09:45:00|2433.5|2429.5|2434.4|2430.4|2434.4|2430.4|2433.5|2429.5|3
1656409570000|2022-06-28 09:46:10|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1656409580000|2022-06-28 09:46:20|2434.9|2430.9|2435|2431|2435|2431|2434.9|2430.9|1
1656409600000|2022-06-28 09:46:40|2435.4|2431.4|2435.8|2431.8|2435.8|2431.8|2435|2431|1
1656409610000|2022-06-28 09:46:50|2436|2432|2437|2433|2437|2433|2436|2432|2
1656409670000|2022-06-28 09:47:50|||||||||1
1656409710000|2022-06-28 09:48:30|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1656409720000|2022-06-28 09:48:40|2436|2432|2436|2432|2436|2432|2436|2432|1
1656409730000|2022-06-28 09:48:50|2435.8|2431.8|2434.5|2430.5|2435.8|2431.8|2434.5|2430.5|1
1656409760000|2022-06-28 09:49:20|2434|2430|2434|2430|2434|2430|2434|2430|0
1656409790000|2022-06-28 09:49:50|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|4
1656409800000|2022-06-28 09:50:00|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1656409810000|2022-06-28 09:50:10|2434.4|2430.4|2434.5|2430.5|2434.5|2430.5|2434.4|2430.4|2
1656409820000|2022-06-28 09:50:20|||||||||1
1656409840000|2022-06-28 09:50:40|2435|2431|2435.4|2431.4|2435.4|2431.4|2435|2431|1
1656409860000|2022-06-28 09:51:00|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1656409870000|2022-06-28 09:51:10|2435.9|2431.9|2436|2432|2436|2432|2435.9|2431.9|1
1656409900000|2022-06-28 09:51:40|2436.4|2432.4|2436.9|2432.9|2436.9|2432.9|2436.4|2432.4|0
1656409920000|2022-06-28 09:52:00|2437.8|2433.8|2438.3|2434.3|2438.3|2434.3|2437.8|2433.8|5
1656409990000|2022-06-28 09:53:10|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437|2433|2
1656410040000|2022-06-28 09:54:00|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|3
1656410060000|2022-06-28 09:54:20|2436.9|2432.9|2438.3|2434.3|2438.3|2434.3|2436.9|2432.9|3
1656410080000|2022-06-28 09:54:40|2438.7|2434.7|2438.8|2434.8|2438.8|2434.8|2438.7|2434.7|0
1656410090000|2022-06-28 09:54:50|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2
1656410100000|2022-06-28 09:55:00|2439.7|2435.7|2439.2|2435.2|2439.7|2435.7|2439.2|2435.2|5
1656410110000|2022-06-28 09:55:10|2439.6|2435.6|2439.3|2435.3|2439.7|2435.7|2439.3|2435.3|1
1656410130000|2022-06-28 09:55:30|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|0
1656410150000|2022-06-28 09:55:50|2439.7|2435.7|2439.7|2435.7|2440.2|2436.2|2439.7|2435.7|6
1656410160000|2022-06-28 09:56:00|2439.8|2435.8|2438.8|2434.8|2439.8|2435.8|2438.8|2434.8|3
1656410170000|2022-06-28 09:56:10|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2
1656410180000|2022-06-28 09:56:20|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|3
1656410190000|2022-06-28 09:56:30|2437.8|2433.8|2437.2|2433.2|2437.8|2433.8|2437.2|2433.2|1
1656410200000|2022-06-28 09:56:40|2437.1|2433.1|2436.2|2432.2|2437.1|2433.1|2436.2|2432.2|2
1656410210000|2022-06-28 09:56:50|2437.2|2433.2|2436.8|2432.8|2437.2|2433.2|2436.8|2432.8|4
1656410220000|2022-06-28 09:57:00|2437.3|2433.3|2436.8|2432.8|2437.3|2433.3|2436.8|2432.8|2
1656410230000|2022-06-28 09:57:10|2436.4|2432.4|2436.3|2432.3|2436.4|2432.4|2436.2|2432.2|1
1656410240000|2022-06-28 09:57:20|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1656410250000|2022-06-28 09:57:30|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1656410270000|2022-06-28 09:57:50|2437|2433|2436.8|2432.8|2437|2433|2436.8|2432.8|0
1656410280000|2022-06-28 09:58:00|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|0
1656410290000|2022-06-28 09:58:10|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1656410310000|2022-06-28 09:58:30|2437.3|2433.3|2438.3|2434.3|2438.3|2434.3|2437.3|2433.3|2
1656410340000|2022-06-28 09:59:00|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1656410370000|2022-06-28 09:59:30|||||||||1
1656410390000|2022-06-28 09:59:50|||||||||1
1656410400000|2022-06-28 10:00:00|2439|2435|2439.2|2435.2|2439.8|2435.8|2439|2435|3
1656410410000|2022-06-28 10:00:10|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1656410420000|2022-06-28 10:00:20|2438.4|2434.4|2438.3|2434.3|2438.4|2434.4|2438.3|2434.3|0
1656410430000|2022-06-28 10:00:30|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|0
1656410440000|2022-06-28 10:00:40|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|0
1656410460000|2022-06-28 10:01:00|2437.9|2433.9|2437.4|2433.4|2437.9|2433.9|2437.4|2433.4|0
1656410470000|2022-06-28 10:01:10|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1656410520000|2022-06-28 10:02:00|2437|2433|2436.8|2432.8|2437|2433|2436.8|2432.8|0
1656410550000|2022-06-28 10:02:30|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1656410580000|2022-06-28 10:03:00|||||||||1
1656410590000|2022-06-28 10:03:10|2435.8|2431.8|2436.3|2432.3|2436.3|2432.3|2435.8|2431.8|0
1656410680000|2022-06-28 10:04:40|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|1
1656410690000|2022-06-28 10:04:50|2436.9|2432.9|2436.8|2432.8|2436.9|2432.9|2436.8|2432.8|0
1656410700000|2022-06-28 10:05:00|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|1
1656410710000|2022-06-28 10:05:10|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|0
1656410760000|2022-06-28 10:06:00|2437.9|2433.9|2437.8|2433.8|2437.9|2433.9|2437.8|2433.8|0
1656410810000|2022-06-28 10:06:50|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|1
1656410820000|2022-06-28 10:07:00|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1656410870000|2022-06-28 10:07:50|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|1
1656410880000|2022-06-28 10:08:00|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|1
1656410900000|2022-06-28 10:08:20|2439.3|2435.3|2439.2|2435.2|2439.3|2435.3|2439.2|2435.2|1
1656410920000|2022-06-28 10:08:40|2438.8|2434.8|2439.2|2435.2|2439.2|2435.2|2438.8|2434.8|1
1656410930000|2022-06-28 10:08:50|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|1
1656410950000|2022-06-28 10:09:10|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|6
1656411030000|2022-06-28 10:10:30|||||||||46
1656411050000|2022-06-28 10:10:50|||||||||23
1656411070000|2022-06-28 10:11:10|||||||||23
1656411080000|2022-06-28 10:11:20|||||||||9
1656411100000|2022-06-28 10:11:40|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1656411110000|2022-06-28 10:11:50|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|4
1656411120000|2022-06-28 10:12:00|2437.2|2433.2|2439.2|2435.2|2439.2|2435.2|2437.2|2433.2|6
1656411130000|2022-06-28 10:12:10|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|0
1656411210000|2022-06-28 10:13:30|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|0
1656411230000|2022-06-28 10:13:50|2438.2|2434.2|2437.8|2433.8|2438.2|2434.2|2437.8|2433.8|1
1656411250000|2022-06-28 10:14:10|2436.8|2432.8|2436.4|2432.4|2436.8|2432.8|2436.4|2432.4|1
1656411300000|2022-06-28 10:15:00|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1656411350000|2022-06-28 10:15:50|||||||||10
1656411370000|2022-06-28 10:16:10|||||||||1
1656411420000|2022-06-28 10:17:00|||||||||5
1656411430000|2022-06-28 10:17:10|||||||||1
1656411440000|2022-06-28 10:17:20|2435|2431|2435.4|2431.4|2435.4|2431.4|2435|2431|1
1656411450000|2022-06-28 10:17:30|2435|2431|2435|2431|2435|2431|2435|2431|0
1656411540000|2022-06-28 10:19:00|||||||||1
1656411590000|2022-06-28 10:19:50|2435.2|2431.2|2436|2432|2436|2432|2435.2|2431.2|1
1656411600000|2022-06-28 10:20:00|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|1
1656411620000|2022-06-28 10:20:20|2436|2432|2436|2432|2436|2432|2436|2432|1
1656411630000|2022-06-28 10:20:30|2435.8|2431.8|2435.5|2431.5|2435.8|2431.8|2435|2431|3
1656411670000|2022-06-28 10:21:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1656411730000|2022-06-28 10:22:10|2435.8|2431.8|2435.5|2431.5|2435.8|2431.8|2435.5|2431.5|8
1656411740000|2022-06-28 10:22:20|2435.9|2431.9|2435.4|2431.4|2435.9|2431.9|2435|2431|5
1656411780000|2022-06-28 10:23:00|||||||||1
1656411840000|2022-06-28 10:24:00|2435|2431|2436|2432|2436.4|2432.4|2435|2431|5
1656411850000|2022-06-28 10:24:10|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2435.9|2431.9|1
1656411860000|2022-06-28 10:24:20|||||||||1
1656411880000|2022-06-28 10:24:40|||||||||1
1656411900000|2022-06-28 10:25:00|2436.3|2432.3|2435.4|2431.4|2436.3|2432.3|2435.4|2431.4|1
1656411980000|2022-06-28 10:26:20|||||||||48
1656412070000|2022-06-28 10:27:50|||||||||1
1656412080000|2022-06-28 10:28:00|2435.9|2431.9|2435.4|2431.4|2435.9|2431.9|2435.4|2431.4|3
1656412100000|2022-06-28 10:28:20|2435|2431|2434.1|2430.1|2435|2431|2434.1|2430.1|2
1656412110000|2022-06-28 10:28:30|2434|2430|2434|2430|2434|2430|2434|2430|0
1656412130000|2022-06-28 10:28:50|2434.4|2430.4|2433.9|2429.9|2434.4|2430.4|2433.9|2429.9|1
1656412140000|2022-06-28 10:29:00|2434|2430|2433.6|2429.6|2434.4|2430.4|2433.6|2429.6|2
1656412150000|2022-06-28 10:29:10|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|0
1656412170000|2022-06-28 10:29:30|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2
1656412200000|2022-06-28 10:30:00|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2432.5|2428.5|0
1656412240000|2022-06-28 10:30:40|2433|2429|2434|2430|2434|2430|2433|2429|1
1656412250000|2022-06-28 10:30:50|2433.6|2429.6|2433.4|2429.4|2433.6|2429.6|2433.4|2429.4|0
1656412310000|2022-06-28 10:31:50|||||||||1
1656412320000|2022-06-28 10:32:00|2434.4|2430.4|2434.9|2430.9|2434.9|2430.9|2434.4|2430.4|0
1656412350000|2022-06-28 10:32:30|2436|2432|2435.2|2431.2|2436|2432|2435.2|2431.2|19
1656412360000|2022-06-28 10:32:40|2435|2431|2435|2431|2435|2431|2435|2431|0
1656412380000|2022-06-28 10:33:00|||||||||1
1656412420000|2022-06-28 10:33:40|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|0
1656412450000|2022-06-28 10:34:10|2435|2431|2435|2431|2435|2431|2435|2431|0
1656412470000|2022-06-28 10:34:30|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|3
1656412500000|2022-06-28 10:35:00|2435.2|2431.2|2435|2431|2435.2|2431.2|2435|2431|0
1656412550000|2022-06-28 10:35:50|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|6
1656412600000|2022-06-28 10:36:40|2434|2430|2433.6|2429.6|2434|2430|2433.6|2429.6|5
1656412610000|2022-06-28 10:36:50|2433|2429|2432.6|2428.6|2433|2429|2432.6|2428.6|0
1656412620000|2022-06-28 10:37:00|2433|2429|2433.6|2429.6|2433.6|2429.6|2433|2429|2
1656412630000|2022-06-28 10:37:10|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2
1656412670000|2022-06-28 10:37:50|2434|2430|2433.6|2429.6|2434|2430|2433.6|2429.6|2
1656412680000|2022-06-28 10:38:00|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|3
1656412730000|2022-06-28 10:38:50|2434|2430|2434|2430|2434|2430|2434|2430|1
1656412780000|2022-06-28 10:39:40|2434.4|2430.4|2434.5|2430.5|2434.5|2430.5|2434.1|2430.1|1
1656412850000|2022-06-28 10:40:50|||||||||1
1656412920000|2022-06-28 10:42:00|2434.6|2430.6|2435|2431|2435.4|2431.4|2434.6|2430.6|15
1656412950000|2022-06-28 10:42:30|2435.2|2431.2|2436|2432|2436|2432|2435.2|2431.2|1
1656412960000|2022-06-28 10:42:40|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1656412990000|2022-06-28 10:43:10|2436|2432|2436|2432|2436|2432|2436|2432|6
1656413000000|2022-06-28 10:43:20|2435|2431|2435|2431|2435.4|2431.4|2435|2431|1
1656413010000|2022-06-28 10:43:30|2434.5|2430.5|2434|2430|2434.5|2430.5|2434|2430|1
1656413020000|2022-06-28 10:43:40|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1656413090000|2022-06-28 10:44:50|2434|2430|2434|2430|2434|2430|2434|2430|0
1656413100000|2022-06-28 10:45:00|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1656413120000|2022-06-28 10:45:20|2434.2|2430.2|2433.4|2429.4|2434.2|2430.2|2433|2429|4
1656413180000|2022-06-28 10:46:20|||||||||1
1656413220000|2022-06-28 10:47:00|2433|2429|2433|2429|2433|2429|2433|2429|0
1656413260000|2022-06-28 10:47:40|2432.2|2428.2|2431.4|2427.4|2432.2|2428.2|2431|2427|6
1656413280000|2022-06-28 10:48:00|2431|2427|2431|2427|2431|2427|2431|2427|0
1656413300000|2022-06-28 10:48:20|||||||||1
1656413320000|2022-06-28 10:48:40|2430.8|2426.8|2430.9|2426.9|2430.9|2426.9|2430.4|2426.4|1
1656413330000|2022-06-28 10:48:50|||||||||1
1656413340000|2022-06-28 10:49:00|2431|2427|2431|2427|2431|2427|2431|2427|0
1656413350000|2022-06-28 10:49:10|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|0
1656413420000|2022-06-28 10:50:20|2429.9|2425.9|2429.4|2425.4|2429.9|2425.9|2429.4|2425.4|8
1656413440000|2022-06-28 10:50:40|2428.6|2424.6|2428.4|2424.4|2428.6|2424.6|2428.4|2424.4|6
1656413460000|2022-06-28 10:51:00|2428|2424|2428|2424|2428|2424|2428|2424|0
1656413510000|2022-06-28 10:51:50|||||||||1
1656413520000|2022-06-28 10:52:00|2426.4|2422.4|2427|2423|2427.4|2423.4|2426.4|2422.4|12
1656413530000|2022-06-28 10:52:10|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1656413570000|2022-06-28 10:52:50|||||||||1
1656413580000|2022-06-28 10:53:00|2427.3|2423.3|2426.9|2422.9|2427.3|2423.3|2426.9|2422.9|3
1656413590000|2022-06-28 10:53:10|2427|2423|2427|2423|2427|2423|2427|2423|0
1656413630000|2022-06-28 10:53:50|||||||||1
1656413680000|2022-06-28 10:54:40|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|17
1656413700000|2022-06-28 10:55:00|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1656413730000|2022-06-28 10:55:30|2426|2422|2426.4|2422.4|2426.4|2422.4|2426|2422|3
1656413750000|2022-06-28 10:55:50|2426|2422|2426|2422|2426|2422|2426|2422|1
1656413760000|2022-06-28 10:56:00|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|0
1656413770000|2022-06-28 10:56:10|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|1
1656413780000|2022-06-28 10:56:20|2426.4|2422.4|2426.5|2422.5|2426.5|2422.5|2426|2422|2
1656413810000|2022-06-28 10:56:50|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|1
1656413820000|2022-06-28 10:57:00|2427|2423|2427|2423|2427|2423|2427|2423|0
1656413830000|2022-06-28 10:57:10|||||||||1
1656413850000|2022-06-28 10:57:30|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2
1656413860000|2022-06-28 10:57:40|2426|2422|2425.6|2421.6|2426|2422|2425.6|2421.6|1
1656413870000|2022-06-28 10:57:50|||||||||2
1656413880000|2022-06-28 10:58:00|||||||||1
1656413910000|2022-06-28 10:58:30|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|1
1656413920000|2022-06-28 10:58:40|2426|2422|2426|2422|2426|2422|2426|2422|0
1656413940000|2022-06-28 10:59:00|2426.2|2422.2|2426.6|2422.6|2426.6|2422.6|2426.2|2422.2|1
1656413950000|2022-06-28 10:59:10|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1656413960000|2022-06-28 10:59:20|2426|2422|2425.1|2421.1|2426|2422|2425.1|2421.1|1
1656413990000|2022-06-28 10:59:50|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2
1656414000000|2022-06-28 11:00:00|2425.1|2421.1|2426|2422|2426|2422|2425.1|2421.1|0
1656414050000|2022-06-28 11:00:50|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|4
1656414060000|2022-06-28 11:01:00|2425|2421|2424|2420|2425|2421|2424|2420|3
1656414120000|2022-06-28 11:02:00|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|6
1656414130000|2022-06-28 11:02:10|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|0
1656414150000|2022-06-28 11:02:30|2425|2421|2425|2421|2425|2421|2425|2421|0
1656414160000|2022-06-28 11:02:40|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|1
1656414180000|2022-06-28 11:03:00|2425|2421|2425|2421|2425|2421|2425|2421|0
1656414200000|2022-06-28 11:03:20|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|4
1656414220000|2022-06-28 11:03:40|2424|2420|2424|2420|2424|2420|2424|2420|0
1656414230000|2022-06-28 11:03:50|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|11
1656414270000|2022-06-28 11:04:30|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|4
1656414290000|2022-06-28 11:04:50|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|1
1656414310000|2022-06-28 11:05:10|2424.6|2420.6|2425.5|2421.5|2425.5|2421.5|2424.6|2420.6|4
1656414360000|2022-06-28 11:06:00|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1656414410000|2022-06-28 11:06:50|2425.2|2421.2|2424.4|2420.4|2425.2|2421.2|2424.4|2420.4|1
1656414420000|2022-06-28 11:07:00|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1656414470000|2022-06-28 11:07:50|||||||||1
1656414480000|2022-06-28 11:08:00|2424.6|2420.6|2425.4|2421.4|2425.4|2421.4|2424.6|2420.6|5
1656414490000|2022-06-28 11:08:10|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1656414510000|2022-06-28 11:08:30|2425.1|2421.1|2425|2421|2425.1|2421.1|2425|2421|0
1656414530000|2022-06-28 11:08:50|||||||||1
1656414540000|2022-06-28 11:09:00|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|1
1656414550000|2022-06-28 11:09:10|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|4
1656414560000|2022-06-28 11:09:20|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|1
1656414580000|2022-06-28 11:09:40|2425.1|2421.1|2425.5|2421.5|2425.5|2421.5|2425.1|2421.1|1
1656414590000|2022-06-28 11:09:50|||||||||1
1656414600000|2022-06-28 11:10:00|2425|2421|2425|2421|2425|2421|2425|2421|0
1656414650000|2022-06-28 11:10:50|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2
1656414680000|2022-06-28 11:11:20|||||||||1
1656414700000|2022-06-28 11:11:40|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1656414710000|2022-06-28 11:11:50|2424.4|2420.4|2424|2420|2424.4|2420.4|2424|2420|2
1656414720000|2022-06-28 11:12:00|2424.8|2420.8|2424.6|2420.6|2425|2421|2424.6|2420.6|1
1656414740000|2022-06-28 11:12:20|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2
1656414750000|2022-06-28 11:12:30|2424.1|2420.1|2424|2420|2424.1|2420.1|2423.6|2419.6|0
1656414760000|2022-06-28 11:12:40|||||||||1
1656414770000|2022-06-28 11:12:50|||||||||1
1656414780000|2022-06-28 11:13:00|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|1
1656414800000|2022-06-28 11:13:20|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|0
1656414810000|2022-06-28 11:13:30|2423.4|2419.4|2423.5|2419.5|2424.4|2420.4|2423.4|2419.4|2
1656414820000|2022-06-28 11:13:40|||||||||1
1656414830000|2022-06-28 11:13:50|2423|2419|2423|2419|2423|2419|2423|2419|0
1656414840000|2022-06-28 11:14:00|||||||||1
1656414850000|2022-06-28 11:14:10|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|1
1656414860000|2022-06-28 11:14:20|2423|2419|2423|2419|2423|2419|2423|2419|1
1656414870000|2022-06-28 11:14:30|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|0
1656414880000|2022-06-28 11:14:40|2422.1|2418.1|2422.4|2418.4|2422.4|2418.4|2422.1|2418.1|0
1656414890000|2022-06-28 11:14:50|2422.8|2418.8|2423.4|2419.4|2423.4|2419.4|2422.8|2418.8|0
1656414900000|2022-06-28 11:15:00|2424|2420|2424|2420|2424|2420|2424|2420|0
1656414920000|2022-06-28 11:15:20|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|1
1656414950000|2022-06-28 11:15:50|2424|2420|2424|2420|2424|2420|2424|2420|1
1656414960000|2022-06-28 11:16:00|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|1
1656414970000|2022-06-28 11:16:10|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1656415000000|2022-06-28 11:16:40|2424.1|2420.1|2424.5|2420.5|2424.5|2420.5|2424.1|2420.1|1
1656415010000|2022-06-28 11:16:50|2424.6|2420.6|2425|2421|2425|2421|2424.6|2420.6|1
1656415020000|2022-06-28 11:17:00|||||||||1
1656415030000|2022-06-28 11:17:10|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|5
1656415060000|2022-06-28 11:17:40|2424|2420|2424|2420|2424|2420|2424|2420|0
1656415080000|2022-06-28 11:18:00|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424|2420|2
1656415100000|2022-06-28 11:18:20|2424.1|2420.1|2424|2420|2424.1|2420.1|2424|2420|0
1656415120000|2022-06-28 11:18:40|2424.5|2420.5|2424|2420|2424.5|2420.5|2424|2420|0
1656415130000|2022-06-28 11:18:50|||||||||1
1656415160000|2022-06-28 11:19:20|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|1
1656415180000|2022-06-28 11:19:40|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1656415250000|2022-06-28 11:20:50|2423.6|2419.6|2424.4|2420.4|2424.4|2420.4|2423.6|2419.6|1
1656415260000|2022-06-28 11:21:00|2424|2420|2424.4|2420.4|2424.4|2420.4|2424|2420|1
1656415300000|2022-06-28 11:21:40|2425.2|2421.2|2425.6|2421.6|2425.6|2421.6|2425.2|2421.2|0
1656415320000|2022-06-28 11:22:00|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1656415330000|2022-06-28 11:22:10|2426|2422|2426|2422|2426|2422|2426|2422|0
1656415360000|2022-06-28 11:22:40|2425.2|2421.2|2425.2|2421.2|2425.2|2421.2|2425.2|2421.2|1
1656415380000|2022-06-28 11:23:00|2425|2421|2425.4|2421.4|2425.4|2421.4|2425|2421|0
1656415400000|2022-06-28 11:23:20|2425|2421|2425|2421|2425|2421|2425|2421|0
1656415430000|2022-06-28 11:23:50|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|1
1656415440000|2022-06-28 11:24:00|2425.8|2421.8|2426|2422|2426|2422|2425.8|2421.8|0
1656415490000|2022-06-28 11:24:50|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1656415500000|2022-06-28 11:25:00|2426|2422|2426|2422|2426|2422|2426|2422|1
1656415510000|2022-06-28 11:25:10|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|1
1656415540000|2022-06-28 11:25:40|2426|2422|2425.4|2421.4|2426|2422|2425.4|2421.4|1
1656415570000|2022-06-28 11:26:10|2425|2421|2425|2421|2425|2421|2425|2421|0
1656415580000|2022-06-28 11:26:20|2425.4|2421.4|2424.6|2420.6|2425.4|2421.4|2424.6|2420.6|0
1656415610000|2022-06-28 11:26:50|2425|2421|2425|2421|2425|2421|2425|2421|3
1656415670000|2022-06-28 11:27:50|2424.5|2420.5|2424|2420|2424.5|2420.5|2424|2420|1
1656415710000|2022-06-28 11:28:30|2424.1|2420.1|2424.6|2420.6|2425|2421|2424.1|2420.1|1
1656415720000|2022-06-28 11:28:40|2425|2421|2425|2421|2425|2421|2425|2421|0
1656415740000|2022-06-28 11:29:00|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1656415790000|2022-06-28 11:29:50|||||||||2
1656415840000|2022-06-28 11:30:40|2425.8|2421.8|2426|2422|2426|2422|2425.8|2421.8|0
1656415850000|2022-06-28 11:30:50|2425.9|2421.9|2426|2422|2426.4|2422.4|2425.9|2421.9|2
1656415870000|2022-06-28 11:31:10|2425.8|2421.8|2425.4|2421.4|2425.8|2421.8|2425.4|2421.4|3
1656415880000|2022-06-28 11:31:20|||||||||1
1656415920000|2022-06-28 11:32:00|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|0
1656415930000|2022-06-28 11:32:10|2426|2422|2426|2422|2426|2422|2426|2422|0
1656415960000|2022-06-28 11:32:40|2426.4|2422.4|2426.4|2422.4|2426.8|2422.8|2426.4|2422.4|2
1656416100000|2022-06-28 11:35:00|2427|2423|2427|2423|2427|2423|2427|2423|0
1656416130000|2022-06-28 11:35:30|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|0
1656416150000|2022-06-28 11:35:50|||||||||1
1656416190000|2022-06-28 11:36:30|||||||||2
1656416210000|2022-06-28 11:36:50|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|5
1656416220000|2022-06-28 11:37:00|2426|2422|2426|2422|2426|2422|2426|2422|0
1656416280000|2022-06-28 11:38:00|2425.5|2421.5|2425.6|2421.6|2426|2422|2425.5|2421.5|2
1656416290000|2022-06-28 11:38:10|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1656416370000|2022-06-28 11:39:30|2425|2421|2423.5|2419.5|2425|2421|2423.5|2419.5|1
1656416420000|2022-06-28 11:40:20|2423.8|2419.8|2425.9|2421.9|2425.9|2421.9|2423.8|2419.8|4
1656416480000|2022-06-28 11:41:20|2425.8|2421.8|2425.4|2421.4|2425.8|2421.8|2425.4|2421.4|1
1656416490000|2022-06-28 11:41:30|2425.8|2421.8|2426|2422|2426|2422|2425.8|2421.8|9
1656416530000|2022-06-28 11:42:10|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|1
1656416560000|2022-06-28 11:42:40|2426|2422|2426|2422|2426|2422|2426|2422|13
1656416640000|2022-06-28 11:44:00|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1656416710000|2022-06-28 11:45:10|2426|2422|2426|2422|2426|2422|2426|2422|1
1656416720000|2022-06-28 11:45:20|2425.6|2421.6|2425.8|2421.8|2425.8|2421.8|2425.6|2421.6|0
1656416730000|2022-06-28 11:45:30|2426|2422|2426|2422|2426|2422|2426|2422|0
1656416740000|2022-06-28 11:45:40|2427|2423|2425.4|2421.4|2427|2423|2425.4|2421.4|8
1656416750000|2022-06-28 11:45:50|2425.8|2421.8|2426|2422|2427.4|2423.4|2425.4|2421.4|14
1656416760000|2022-06-28 11:46:00|2425.6|2421.6|2426|2422|2426|2422|2425.6|2421.6|2
1656416820000|2022-06-28 11:47:00|2426.9|2422.9|2428.4|2424.4|2428.4|2424.4|2426.9|2422.9|5
1656416830000|2022-06-28 11:47:10|2428|2424|2428|2424|2428|2424|2428|2424|0
1656416880000|2022-06-28 11:48:00|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|1
1656416940000|2022-06-28 11:49:00|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|1
1656416980000|2022-06-28 11:49:40|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|1
1656416990000|2022-06-28 11:49:50|2429.7|2425.7|2428.5|2424.5|2429.7|2425.7|2428.5|2424.5|3
1656417000000|2022-06-28 11:50:00|2428.4|2424.4|2428|2424|2428.4|2424.4|2428|2424|0
1656417060000|2022-06-28 11:51:00|2427.6|2423.6|2428|2424|2428|2424|2427|2423|3
1656417070000|2022-06-28 11:51:10|2429|2425|2428.9|2424.9|2429|2425|2428.9|2424.9|1
1656417080000|2022-06-28 11:51:20|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|1
1656417100000|2022-06-28 11:51:40|||||||||5
1656417110000|2022-06-28 11:51:50|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1656417120000|2022-06-28 11:52:00|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1656417150000|2022-06-28 11:52:30|||||||||1
1656417230000|2022-06-28 11:53:50|||||||||1
1656417240000|2022-06-28 11:54:00|2426|2422|2425.4|2421.4|2426|2422|2425.4|2421.4|2
1656417260000|2022-06-28 11:54:20|2425|2421|2425|2421|2425|2421|2425|2421|0
1656417280000|2022-06-28 11:54:40|2425.1|2421.1|2423.2|2419.2|2425.1|2421.1|2423.1|2419.1|60
1656417290000|2022-06-28 11:54:50|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|1
1656417300000|2022-06-28 11:55:00|||||||||1
1656417350000|2022-06-28 11:55:50|||||||||1
1656417360000|2022-06-28 11:56:00|2423.2|2419.2|2425.2|2421.2|2425.6|2421.6|2423.2|2419.2|2
1656417370000|2022-06-28 11:56:10|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|1
1656417400000|2022-06-28 11:56:40|2425|2421|2425.9|2421.9|2426.3|2422.3|2425|2421|9
1656417410000|2022-06-28 11:56:50|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|3
1656417420000|2022-06-28 11:57:00|2426.6|2422.6|2427.4|2423.4|2427.4|2423.4|2426.6|2422.6|3
1656417430000|2022-06-28 11:57:10|2427|2423|2427.4|2423.4|2427.4|2423.4|2426.9|2422.9|0
1656417440000|2022-06-28 11:57:20|2428|2424|2428|2424|2428.3|2424.3|2427.9|2423.9|2
1656417450000|2022-06-28 11:57:30|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|0
1656417470000|2022-06-28 11:57:50|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|1
1656417480000|2022-06-28 11:58:00|2428.8|2424.8|2429|2425|2429.9|2425.9|2428.8|2424.8|6
1656417490000|2022-06-28 11:58:10|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1656417510000|2022-06-28 11:58:30|2429|2425|2429.4|2425.4|2429.4|2425.4|2428.9|2424.9|3
1656417520000|2022-06-28 11:58:40|||||||||1
1656417530000|2022-06-28 11:58:50|2429.8|2425.8|2429.9|2425.9|2429.9|2425.9|2429.8|2425.8|0
1656417550000|2022-06-28 11:59:10|2430.7|2426.7|2430.9|2426.9|2430.9|2426.9|2430.7|2426.7|6
1656417560000|2022-06-28 11:59:20|2429.9|2425.9|2428.3|2424.3|2430.4|2426.4|2427.9|2423.9|5
1656417570000|2022-06-28 11:59:30|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1656417580000|2022-06-28 11:59:40|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|3
1656417590000|2022-06-28 11:59:50|2429.8|2425.8|2430.9|2426.9|2430.9|2426.9|2429.8|2425.8|5
1656417600000|2022-06-28 12:00:00|2433.3|2429.3|2432.6|2428.6|2434|2430|2432.6|2428.6|34
1656417610000|2022-06-28 12:00:10|2432.4|2428.4|2431|2427|2433|2429|2431|2427|24
1656417620000|2022-06-28 12:00:20|||||||||2
1656417640000|2022-06-28 12:00:40|||||||||4
1656417650000|2022-06-28 12:00:50|2430.9|2426.9|2431|2427|2431|2427|2430.9|2426.9|6
1656417660000|2022-06-28 12:01:00|2430.9|2426.9|2428|2424|2430.9|2426.9|2428|2424|29
1656417670000|2022-06-28 12:01:10|||||||||4
1656417680000|2022-06-28 12:01:20|||||||||1
1656417690000|2022-06-28 12:01:30|||||||||3
1656417700000|2022-06-28 12:01:40|2427.9|2423.9|2428|2424|2428|2424|2427.9|2423.9|6
1656417710000|2022-06-28 12:01:50|2428.4|2424.4|2426.2|2422.2|2428.4|2424.4|2426.2|2422.2|16
1656417720000|2022-06-28 12:02:00|2426|2422|2426|2422|2426|2422|2426|2422|0
1656417730000|2022-06-28 12:02:10|2425.4|2421.4|2425|2421|2425.4|2421.4|2425|2421|4
1656417740000|2022-06-28 12:02:20|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|3
1656417750000|2022-06-28 12:02:30|2424.2|2420.2|2424|2420|2424.2|2420.2|2424|2420|4
1656417760000|2022-06-28 12:02:40|2423.5|2419.5|2424|2420|2424|2420|2423.5|2419.5|3
1656417770000|2022-06-28 12:02:50|||||||||1
1656417780000|2022-06-28 12:03:00|2424.2|2420.2|2426|2422|2426|2422|2424.2|2420.2|11
1656417790000|2022-06-28 12:03:10|2425.9|2421.9|2426|2422|2426|2422|2425.5|2421.5|1
1656417810000|2022-06-28 12:03:30|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|1
1656417820000|2022-06-28 12:03:40|2425|2421|2425|2421|2425|2421|2425|2421|0
1656417830000|2022-06-28 12:03:50|2424.1|2420.1|2423.6|2419.6|2424.1|2420.1|2423.6|2419.6|7
1656417840000|2022-06-28 12:04:00|2424|2420|2424.1|2420.1|2424.1|2420.1|2424|2420|2
1656417850000|2022-06-28 12:04:10|2424|2420|2424|2420|2424|2420|2424|2420|0
1656417870000|2022-06-28 12:04:30|2423.1|2419.1|2422.7|2418.7|2423.1|2419.1|2422.7|2418.7|7
1656417880000|2022-06-28 12:04:40|2423|2419|2422.1|2418.1|2423|2419|2422.1|2418.1|4
1656417890000|2022-06-28 12:04:50|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|5
1656417900000|2022-06-28 12:05:00|||||||||1
1656417910000|2022-06-28 12:05:10|||||||||1
1656417920000|2022-06-28 12:05:20|2421|2417|2421.1|2417.1|2421.1|2417.1|2421|2417|22
1656417930000|2022-06-28 12:05:30|2422|2418|2422|2418|2422|2418|2422|2418|1
1656417940000|2022-06-28 12:05:40|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2
1656417950000|2022-06-28 12:05:50|2421.9|2417.9|2421.1|2417.1|2421.9|2417.9|2421.1|2417.1|4
1656417960000|2022-06-28 12:06:00|2422.1|2418.1|2421.5|2417.5|2422.1|2418.1|2421.1|2417.1|5
1656417970000|2022-06-28 12:06:10|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|1
1656417980000|2022-06-28 12:06:20|||||||||5
1656418000000|2022-06-28 12:06:40|2420|2416|2421.1|2417.1|2421.1|2417.1|2420|2416|5
1656418020000|2022-06-28 12:07:00|||||||||3
1656418080000|2022-06-28 12:08:00|2422|2418|2422|2418|2423|2419|2421.6|2417.6|20
1656418090000|2022-06-28 12:08:10|||||||||1
1656418100000|2022-06-28 12:08:20|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|51
1656418110000|2022-06-28 12:08:30|2421|2417|2420.2|2416.2|2421.1|2417.1|2416.8|2412.8|44
1656418120000|2022-06-28 12:08:40|2419.8|2415.8|2420.3|2416.3|2420.3|2416.3|2419.8|2415.8|1
1656418140000|2022-06-28 12:09:00|2421.2|2417.2|2421.2|2417.2|2421.3|2417.3|2420.8|2416.8|10
1656418160000|2022-06-28 12:09:20|2420.8|2416.8|2420.3|2416.3|2420.8|2416.8|2420.3|2416.3|1
1656418170000|2022-06-28 12:09:30|2420.7|2416.7|2420.8|2416.8|2420.8|2416.8|2420.7|2416.7|4
1656418180000|2022-06-28 12:09:40|2419.8|2415.8|2420.3|2416.3|2420.3|2416.3|2419.8|2415.8|1
1656418200000|2022-06-28 12:10:00|||||||||4
1656418210000|2022-06-28 12:10:10|||||||||1
1656418250000|2022-06-28 12:10:50|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|12
1656418260000|2022-06-28 12:11:00|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|1
1656418270000|2022-06-28 12:11:10|2420.2|2416.2|2420.3|2416.3|2420.3|2416.3|2420.2|2416.2|5
1656418280000|2022-06-28 12:11:20|2420.2|2416.2|2420.3|2416.3|2420.3|2416.3|2420.1|2416.1|6
1656418290000|2022-06-28 12:11:30|||||||||1
1656418300000|2022-06-28 12:11:40|2421.3|2417.3|2421.8|2417.8|2421.8|2417.8|2421.3|2417.3|2
1656418310000|2022-06-28 12:11:50|2422.3|2418.3|2423.2|2419.2|2423.2|2419.2|2422.3|2418.3|2
1656418320000|2022-06-28 12:12:00|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|4
1656418340000|2022-06-28 12:12:20|||||||||1
1656418350000|2022-06-28 12:12:30|2423.2|2419.2|2422.2|2418.2|2423.2|2419.2|2421.8|2417.8|2
1656418360000|2022-06-28 12:12:40|2420.7|2416.7|2421.1|2417.1|2421.1|2417.1|2420.7|2416.7|2
1656418380000|2022-06-28 12:13:00|2421.2|2417.2|2422.2|2418.2|2422.2|2418.2|2421.2|2417.2|2
1656418390000|2022-06-28 12:13:10|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|0
1656418400000|2022-06-28 12:13:20|2422.3|2418.3|2422.2|2418.2|2422.3|2418.3|2421.8|2417.8|6
1656418420000|2022-06-28 12:13:40|2422.1|2418.1|2422.2|2418.2|2422.2|2418.2|2422.1|2418.1|6
1656418430000|2022-06-28 12:13:50|2422.1|2418.1|2422.7|2418.7|2422.7|2418.7|2422.1|2418.1|1
1656418440000|2022-06-28 12:14:00|||||||||2
1656418450000|2022-06-28 12:14:10|2421.8|2417.8|2421.1|2417.1|2421.8|2417.8|2421.1|2417.1|4
1656418460000|2022-06-28 12:14:20|2421.2|2417.2|2421.1|2417.1|2421.2|2417.2|2420.7|2416.7|2
1656418470000|2022-06-28 12:14:30|2420.7|2416.7|2420.8|2416.8|2421.2|2417.2|2420.2|2416.2|2
1656418480000|2022-06-28 12:14:40|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|0
1656418500000|2022-06-28 12:15:00|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|3
1656418510000|2022-06-28 12:15:10|2420.7|2416.7|2420.2|2416.2|2420.7|2416.7|2420.2|2416.2|1
1656418530000|2022-06-28 12:15:30|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|0
1656418540000|2022-06-28 12:15:40|2419.2|2415.2|2420.2|2416.2|2420.2|2416.2|2419.2|2415.2|9
1656418550000|2022-06-28 12:15:50|2420.3|2416.3|2418.8|2414.8|2420.3|2416.3|2418.8|2414.8|8
1656418560000|2022-06-28 12:16:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|4
1656418570000|2022-06-28 12:16:10|2419.1|2415.1|2418.3|2414.3|2419.1|2415.1|2418.3|2414.3|2
1656418580000|2022-06-28 12:16:20|2418.2|2414.2|2417.8|2413.8|2418.2|2414.2|2417.8|2413.8|5
1656418590000|2022-06-28 12:16:30|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1656418610000|2022-06-28 12:16:50|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|1
1656418620000|2022-06-28 12:17:00|2418.4|2414.4|2418.4|2414.4|2419.2|2415.2|2418.4|2414.4|16
1656418630000|2022-06-28 12:17:10|2418.2|2414.2|2417.2|2413.2|2418.2|2414.2|2417.2|2413.2|6
1656418670000|2022-06-28 12:17:50|||||||||15
1656418680000|2022-06-28 12:18:00|||||||||5
1656418690000|2022-06-28 12:18:10|2416.4|2412.4|2416.2|2412.2|2416.4|2412.4|2416.2|2412.2|10
1656418700000|2022-06-28 12:18:20|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|1
1656418710000|2022-06-28 12:18:30|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2415.8|2411.8|35
1656418730000|2022-06-28 12:18:50|2415.8|2411.8|2415.3|2411.3|2415.8|2411.8|2414.8|2410.8|8
1656418740000|2022-06-28 12:19:00|2415.2|2411.2|2414.8|2410.8|2415.2|2411.2|2414.8|2410.8|8
1656418750000|2022-06-28 12:19:10|2414.7|2410.7|2415.2|2411.2|2415.2|2411.2|2414.7|2410.7|0
1656418770000|2022-06-28 12:19:30|2415.3|2411.3|2415.7|2411.7|2415.7|2411.7|2415.3|2411.3|4
1656418780000|2022-06-28 12:19:40|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|0
1656418800000|2022-06-28 12:20:00|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2
1656418810000|2022-06-28 12:20:10|2416.8|2412.8|2416.9|2412.9|2416.9|2412.9|2416.8|2412.8|0
1656418820000|2022-06-28 12:20:20|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|5
1656418830000|2022-06-28 12:20:30|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1656418840000|2022-06-28 12:20:40|2418.2|2414.2|2418.8|2414.8|2418.8|2414.8|2418.2|2414.2|4
1656418850000|2022-06-28 12:20:50|2418.4|2414.4|2418.6|2414.6|2418.6|2414.6|2418.4|2414.4|1
1656418860000|2022-06-28 12:21:00|2418.8|2414.8|2420.6|2416.6|2420.6|2416.6|2418.8|2414.8|15
1656418870000|2022-06-28 12:21:10|2420.7|2416.7|2420.6|2416.6|2420.7|2416.7|2420.6|2416.6|1
1656418880000|2022-06-28 12:21:20|2421.2|2417.2|2420.7|2416.7|2421.2|2417.2|2420.7|2416.7|1
1656418890000|2022-06-28 12:21:30|2420.3|2416.3|2420.7|2416.7|2420.7|2416.7|2420.2|2416.2|2
1656418900000|2022-06-28 12:21:40|2420.6|2416.6|2420.6|2416.6|2421.2|2417.2|2420.6|2416.6|1
1656418910000|2022-06-28 12:21:50|||||||||2
1656418920000|2022-06-28 12:22:00|2421|2417|2420.2|2416.2|2421.1|2417.1|2420.2|2416.2|1
1656418930000|2022-06-28 12:22:10|2418.8|2414.8|2418.2|2414.2|2418.8|2414.8|2417.8|2413.8|14
1656418940000|2022-06-28 12:22:20|2417.8|2413.8|2417.2|2413.2|2418.2|2414.2|2417.2|2413.2|5
1656418960000|2022-06-28 12:22:40|||||||||2
1656418970000|2022-06-28 12:22:50|2418.2|2414.2|2417.8|2413.8|2418.2|2414.2|2417.8|2413.8|3
1656418980000|2022-06-28 12:23:00|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1656418990000|2022-06-28 12:23:10|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|0
1656419020000|2022-06-28 12:23:40|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|1
1656419030000|2022-06-28 12:23:50|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2
1656419060000|2022-06-28 12:24:20|||||||||1
1656419070000|2022-06-28 12:24:30|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|1
1656419080000|2022-06-28 12:24:40|||||||||1
1656419090000|2022-06-28 12:24:50|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|1
1656419100000|2022-06-28 12:25:00|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2
1656419120000|2022-06-28 12:25:20|||||||||1
1656419130000|2022-06-28 12:25:30|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|3
1656419150000|2022-06-28 12:25:50|||||||||1
1656419160000|2022-06-28 12:26:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|14
1656419180000|2022-06-28 12:26:20|2419.5|2415.5|2421.2|2417.2|2421.2|2417.2|2419.5|2415.5|1
1656419190000|2022-06-28 12:26:30|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|7
1656419200000|2022-06-28 12:26:40|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|0
1656419210000|2022-06-28 12:26:50|2422.2|2418.2|2422.1|2418.1|2422.2|2418.2|2421.8|2417.8|3
1656419220000|2022-06-28 12:27:00|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2
1656419240000|2022-06-28 12:27:20|2420.2|2416.2|2420.2|2416.2|2420.6|2416.6|2419.7|2415.7|1
1656419280000|2022-06-28 12:28:00|||||||||3
1656419300000|2022-06-28 12:28:20|||||||||1
1656419310000|2022-06-28 12:28:30|||||||||2
1656419340000|2022-06-28 12:29:00|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|4
1656419350000|2022-06-28 12:29:10|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|0
1656419360000|2022-06-28 12:29:20|2419.6|2415.6|2420.2|2416.2|2420.2|2416.2|2419.2|2415.2|10
1656419380000|2022-06-28 12:29:40|||||||||5
1656419390000|2022-06-28 12:29:50|2419.8|2415.8|2419.7|2415.7|2419.8|2415.8|2419.7|2415.7|2
1656419400000|2022-06-28 12:30:00|2419.6|2415.6|2420.2|2416.2|2420.2|2416.2|2419.6|2415.6|1
1656419430000|2022-06-28 12:30:30|2421.2|2417.2|2422.1|2418.1|2422.1|2418.1|2421.2|2417.2|6
1656419440000|2022-06-28 12:30:40|2422.2|2418.2|2422.2|2418.2|2422.2|2418.2|2422.1|2418.1|1
1656419470000|2022-06-28 12:31:10|2422.1|2418.1|2423.6|2419.6|2423.6|2419.6|2422.1|2418.1|10
1656419480000|2022-06-28 12:31:20|2423.2|2419.2|2423.1|2419.1|2423.2|2419.2|2423.1|2419.1|0
1656419490000|2022-06-28 12:31:30|2423.2|2419.2|2423.7|2419.7|2423.7|2419.7|2423.2|2419.2|2
1656419500000|2022-06-28 12:31:40|2423.3|2419.3|2423.7|2419.7|2424.1|2420.1|2423.2|2419.2|3
1656419510000|2022-06-28 12:31:50|2424|2420|2423.6|2419.6|2424.1|2420.1|2423.6|2419.6|1
1656419520000|2022-06-28 12:32:00|2423.2|2419.2|2424.1|2420.1|2424.1|2420.1|2423.2|2419.2|1
1656419540000|2022-06-28 12:32:20|2423.3|2419.3|2424|2420|2424|2420|2423.2|2419.2|6
1656419550000|2022-06-28 12:32:30|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|0
1656419580000|2022-06-28 12:33:00|2423.2|2419.2|2424.1|2420.1|2424.1|2420.1|2423.2|2419.2|10
1656419590000|2022-06-28 12:33:10|2423|2419|2423.1|2419.1|2423.5|2419.5|2423|2419|15
1656419600000|2022-06-28 12:33:20|2423.5|2419.5|2423.5|2419.5|2423.6|2419.6|2423.5|2419.5|2
1656419610000|2022-06-28 12:33:30|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|1
1656419620000|2022-06-28 12:33:40|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|3
1656419630000|2022-06-28 12:33:50|2423.1|2419.1|2423.5|2419.5|2423.6|2419.6|2423|2419|2
1656419640000|2022-06-28 12:34:00|2424|2420|2424|2420|2424|2420|2424|2420|1
1656419650000|2022-06-28 12:34:10|2425|2421|2425.4|2421.4|2425.9|2421.9|2425|2421|26
1656419660000|2022-06-28 12:34:20|2425.9|2421.9|2426.9|2422.9|2426.9|2422.9|2425.9|2421.9|1
1656419680000|2022-06-28 12:34:40|||||||||1
1656419690000|2022-06-28 12:34:50|2425|2421|2425|2421|2425|2421|2425|2421|4
1656419700000|2022-06-28 12:35:00|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|1
1656419720000|2022-06-28 12:35:20|2425|2421|2424|2420|2425|2421|2423.9|2419.9|9
1656419730000|2022-06-28 12:35:30|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|1
1656419750000|2022-06-28 12:35:50|||||||||1
1656419760000|2022-06-28 12:36:00|2423|2419|2423|2419|2423|2419|2423|2419|1
1656419770000|2022-06-28 12:36:10|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|6
1656419780000|2022-06-28 12:36:20|2423.4|2419.4|2422.9|2418.9|2423.4|2419.4|2422.9|2418.9|0
1656419790000|2022-06-28 12:36:30|2423.4|2419.4|2422.9|2418.9|2423.4|2419.4|2422.9|2418.9|0
1656419800000|2022-06-28 12:36:40|2423.4|2419.4|2423|2419|2423.4|2419.4|2423|2419|2
1656419810000|2022-06-28 12:36:50|2423.4|2419.4|2423.3|2419.3|2423.4|2419.4|2422.9|2418.9|2
1656419820000|2022-06-28 12:37:00|2423.4|2419.4|2423.9|2419.9|2423.9|2419.9|2422.9|2418.9|4
1656419850000|2022-06-28 12:37:30|2424|2420|2424|2420|2424|2420|2424|2420|1
1656419860000|2022-06-28 12:37:40|||||||||1
1656419870000|2022-06-28 12:37:50|2423.9|2419.9|2426.9|2422.9|2426.9|2422.9|2423.9|2419.9|29
1656419880000|2022-06-28 12:38:00|2427.9|2423.9|2428.4|2424.4|2428.4|2424.4|2427.9|2423.9|7
1656419890000|2022-06-28 12:38:10|2428.9|2424.9|2429.9|2425.9|2429.9|2425.9|2428.9|2424.9|7
1656419900000|2022-06-28 12:38:20|2430.7|2426.7|2430.7|2426.7|2431.2|2427.2|2430.7|2426.7|10
1656419910000|2022-06-28 12:38:30|2430.8|2426.8|2431.7|2427.7|2431.7|2427.7|2430.8|2426.8|1
1656419920000|2022-06-28 12:38:40|2431.8|2427.8|2429.2|2425.2|2431.8|2427.8|2429.2|2425.2|20
1656419930000|2022-06-28 12:38:50|2429.7|2425.7|2430.2|2426.2|2430.2|2426.2|2429.7|2425.7|2
1656419940000|2022-06-28 12:39:00|2429.8|2425.8|2429.2|2425.2|2429.8|2425.8|2428.7|2424.7|3
1656419960000|2022-06-28 12:39:20|2428.7|2424.7|2429.2|2425.2|2429.2|2425.2|2428.7|2424.7|1
1656419970000|2022-06-28 12:39:30|2428|2424|2428.7|2424.7|2428.7|2424.7|2427.8|2423.8|7
1656419990000|2022-06-28 12:39:50|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|2428.8|2424.8|7
1656420000000|2022-06-28 12:40:00|2428.7|2424.7|2428.8|2424.8|2428.8|2424.8|2428.7|2424.7|2
1656420030000|2022-06-28 12:40:30|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|1
1656420040000|2022-06-28 12:40:40|2427.5|2423.5|2425.8|2421.8|2427.5|2423.5|2425.8|2421.8|14
1656420050000|2022-06-28 12:40:50|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|1
1656420060000|2022-06-28 12:41:00|2427.1|2423.1|2427.2|2423.2|2427.2|2423.2|2427.1|2423.1|3
1656420080000|2022-06-28 12:41:20|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2
1656420090000|2022-06-28 12:41:30|||||||||2
1656420110000|2022-06-28 12:41:50|2427.7|2423.7|2426.8|2422.8|2427.7|2423.7|2426.8|2422.8|2
1656420120000|2022-06-28 12:42:00|2426.7|2422.7|2427.7|2423.7|2427.7|2423.7|2426.7|2422.7|1
1656420130000|2022-06-28 12:42:10|||||||||1
1656420150000|2022-06-28 12:42:30|||||||||5
1656420170000|2022-06-28 12:42:50|2427.8|2423.8|2428.2|2424.2|2428.2|2424.2|2427.8|2423.8|5
1656420180000|2022-06-28 12:43:00|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|1
1656420260000|2022-06-28 12:44:20|2426.8|2422.8|2425.8|2421.8|2426.8|2422.8|2425.3|2421.3|22
1656420280000|2022-06-28 12:44:40|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|4
1656420290000|2022-06-28 12:44:50|2427.6|2423.6|2427.3|2423.3|2427.8|2423.8|2427.3|2423.3|8
1656420300000|2022-06-28 12:45:00|2426.8|2422.8|2426.3|2422.3|2426.8|2422.8|2426.3|2422.3|0
1656420310000|2022-06-28 12:45:10|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2
1656420320000|2022-06-28 12:45:20|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|3
1656420350000|2022-06-28 12:45:50|2426.6|2422.6|2427.3|2423.3|2427.3|2423.3|2426.6|2422.6|15
1656420360000|2022-06-28 12:46:00|2427.8|2423.8|2426.8|2422.8|2427.8|2423.8|2426.8|2422.8|2
1656420380000|2022-06-28 12:46:20|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|4
1656420410000|2022-06-28 12:46:50|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|10
1656420420000|2022-06-28 12:47:00|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2426.8|2422.8|4
1656420430000|2022-06-28 12:47:10|2426.8|2422.8|2426.8|2422.8|2427.3|2423.3|2426.8|2422.8|0
1656420440000|2022-06-28 12:47:20|2425.8|2421.8|2426.8|2422.8|2426.8|2422.8|2425.8|2421.8|16
1656420450000|2022-06-28 12:47:30|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|3
1656420460000|2022-06-28 12:47:40|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|1
1656420470000|2022-06-28 12:47:50|2426.7|2422.7|2426.8|2422.8|2426.8|2422.8|2426.7|2422.7|9
1656420480000|2022-06-28 12:48:00|2426.7|2422.7|2425.8|2421.8|2426.8|2422.8|2425.8|2421.8|9
1656420490000|2022-06-28 12:48:10|||||||||2
1656420500000|2022-06-28 12:48:20|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|3
1656420510000|2022-06-28 12:48:30|2425.8|2421.8|2425.7|2421.7|2426.8|2422.8|2425.7|2421.7|15
1656420520000|2022-06-28 12:48:40|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1656420530000|2022-06-28 12:48:50|2426.7|2422.7|2426.3|2422.3|2426.7|2422.7|2426.3|2422.3|10
1656420560000|2022-06-28 12:49:20|2425.8|2421.8|2425.8|2421.8|2426.3|2422.3|2425.8|2421.8|1
1656420570000|2022-06-28 12:49:30|||||||||4
1656420580000|2022-06-28 12:49:40|||||||||1
1656420590000|2022-06-28 12:49:50|2426.3|2422.3|2426.8|2422.8|2426.8|2422.8|2426.3|2422.3|6
1656420600000|2022-06-28 12:50:00|2427.2|2423.2|2425.8|2421.8|2427.6|2423.6|2425.8|2421.8|21
1656420610000|2022-06-28 12:50:10|||||||||2
1656420620000|2022-06-28 12:50:20|2424.9|2420.9|2425.7|2421.7|2425.7|2421.7|2424.8|2420.8|2
1656420630000|2022-06-28 12:50:30|2425.8|2421.8|2425.3|2421.3|2425.8|2421.8|2425.3|2421.3|1
1656420640000|2022-06-28 12:50:40|2425.8|2421.8|2425.3|2421.3|2425.8|2421.8|2425.3|2421.3|1
1656420650000|2022-06-28 12:50:50|2425.7|2421.7|2425.8|2421.8|2425.8|2421.8|2424.8|2420.8|1
1656420660000|2022-06-28 12:51:00|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|3
1656420670000|2022-06-28 12:51:10|||||||||1
1656420680000|2022-06-28 12:51:20|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1656420690000|2022-06-28 12:51:30|2425.3|2421.3|2425.8|2421.8|2425.8|2421.8|2425.3|2421.3|4
1656420700000|2022-06-28 12:51:40|||||||||3
1656420710000|2022-06-28 12:51:50|||||||||3
1656420720000|2022-06-28 12:52:00|2426.8|2422.8|2427.8|2423.8|2427.8|2423.8|2426.8|2422.8|10
1656420730000|2022-06-28 12:52:10|2427.7|2423.7|2426.8|2422.8|2427.8|2423.8|2426.8|2422.8|10
1656420740000|2022-06-28 12:52:20|2427.7|2423.7|2427.8|2423.8|2427.8|2423.8|2427.7|2423.7|12
1656420750000|2022-06-28 12:52:30|2427.7|2423.7|2427.7|2423.7|2427.8|2423.8|2427.7|2423.7|5
1656420760000|2022-06-28 12:52:40|2428.6|2424.6|2428.6|2424.6|2429.1|2425.1|2428.6|2424.6|7
1656420780000|2022-06-28 12:53:00|||||||||2
1656420790000|2022-06-28 12:53:10|||||||||5
1656420800000|2022-06-28 12:53:20|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|12
1656420820000|2022-06-28 12:53:40|2428|2424|2428.1|2424.1|2428.2|2424.2|2427.7|2423.7|14
1656420830000|2022-06-28 12:53:50|2427.6|2423.6|2428.6|2424.6|2428.6|2424.6|2427.6|2423.6|4
1656420840000|2022-06-28 12:54:00|||||||||1
1656420850000|2022-06-28 12:54:10|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|4
1656420860000|2022-06-28 12:54:20|2426.7|2422.7|2427.1|2423.1|2427.1|2423.1|2426.7|2422.7|6
1656420890000|2022-06-28 12:54:50|2426.7|2422.7|2427.1|2423.1|2427.1|2423.1|2426.7|2422.7|6
1656420900000|2022-06-28 12:55:00|2427.7|2423.7|2427.6|2423.6|2427.7|2423.7|2427.6|2423.6|3
1656420910000|2022-06-28 12:55:10|||||||||11
1656420920000|2022-06-28 12:55:20|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|14
1656420930000|2022-06-28 12:55:30|||||||||1
1656420940000|2022-06-28 12:55:40|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|1
1656420950000|2022-06-28 12:55:50|2426.6|2422.6|2426.5|2422.5|2426.6|2422.6|2426.5|2422.5|2
1656420960000|2022-06-28 12:56:00|||||||||7
1656420970000|2022-06-28 12:56:10|||||||||2
1656420990000|2022-06-28 12:56:30|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|15
1656421010000|2022-06-28 12:56:50|||||||||10
1656421020000|2022-06-28 12:57:00|||||||||1
1656421040000|2022-06-28 12:57:20|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|9
1656421060000|2022-06-28 12:57:40|||||||||1
1656421070000|2022-06-28 12:57:50|||||||||19
1656421080000|2022-06-28 12:58:00|2429.4|2425.4|2428.6|2424.6|2429.4|2425.4|2428.6|2424.6|7
1656421090000|2022-06-28 12:58:10|2429.4|2425.4|2428.4|2424.4|2429.4|2425.4|2428.4|2424.4|9
1656421100000|2022-06-28 12:58:20|2428.9|2424.9|2428.4|2424.4|2428.9|2424.9|2428.4|2424.4|1
1656421110000|2022-06-28 12:58:30|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|16
1656421120000|2022-06-28 12:58:40|2428.4|2424.4|2427.4|2423.4|2428.4|2424.4|2426.5|2422.5|19
1656421140000|2022-06-28 12:59:00|||||||||2
1656421150000|2022-06-28 12:59:10|||||||||2
1656421160000|2022-06-28 12:59:20|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|1
1656421170000|2022-06-28 12:59:30|2427.9|2423.9|2428.4|2424.4|2428.4|2424.4|2427.9|2423.9|8
1656421180000|2022-06-28 12:59:40|||||||||2
1656421200000|2022-06-28 13:00:00|||||||||15
1656421210000|2022-06-28 13:00:10|2429.4|2425.4|2429.3|2425.3|2429.4|2425.4|2428.4|2424.4|6
1656421220000|2022-06-28 13:00:20|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|3
1656421230000|2022-06-28 13:00:30|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1656421240000|2022-06-28 13:00:40|||||||||2
1656421250000|2022-06-28 13:00:50|2427.9|2423.9|2428.3|2424.3|2428.3|2424.3|2427.9|2423.9|1
1656421260000|2022-06-28 13:01:00|2428.4|2424.4|2429.4|2425.4|2429.4|2425.4|2428.4|2424.4|35
1656421270000|2022-06-28 13:01:10|2429|2425|2429|2425|2429|2425|2429|2425|1
1656421280000|2022-06-28 13:01:20|2428.5|2424.5|2428.4|2424.4|2428.9|2424.9|2428.4|2424.4|1
1656421290000|2022-06-28 13:01:30|2428.5|2424.5|2428.9|2424.9|2428.9|2424.9|2428.5|2424.5|0
1656421300000|2022-06-28 13:01:40|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1656421310000|2022-06-28 13:01:50|2429.4|2425.4|2430.4|2426.4|2430.4|2426.4|2429.4|2425.4|9
1656421320000|2022-06-28 13:02:00|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|6
1656421370000|2022-06-28 13:02:50|2430.4|2426.4|2430.4|2426.4|2431.4|2427.4|2430.4|2426.4|17
1656421380000|2022-06-28 13:03:00|2430.5|2426.5|2431.5|2427.5|2432.4|2428.4|2430.4|2426.4|22
1656421390000|2022-06-28 13:03:10|2431.9|2427.9|2431.3|2427.3|2431.9|2427.9|2431.3|2427.3|2
1656421410000|2022-06-28 13:03:30|2431.4|2427.4|2430.4|2426.4|2431.4|2427.4|2430.4|2426.4|1
1656421420000|2022-06-28 13:03:40|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1656421430000|2022-06-28 13:03:50|2431.3|2427.3|2431.4|2427.4|2431.4|2427.4|2431.3|2427.3|6
1656421450000|2022-06-28 13:04:10|||||||||1
1656421460000|2022-06-28 13:04:20|2430.9|2426.9|2430.5|2426.5|2430.9|2426.9|2430.5|2426.5|1
1656421490000|2022-06-28 13:04:50|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|3
1656421500000|2022-06-28 13:05:00|2429.6|2425.6|2429.4|2425.4|2429.6|2425.6|2429.4|2425.4|24
1656421510000|2022-06-28 13:05:10|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.4|2424.4|10
1656421520000|2022-06-28 13:05:20|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2
1656421540000|2022-06-28 13:05:40|||||||||2
1656421550000|2022-06-28 13:05:50|2429.4|2425.4|2429.3|2425.3|2429.4|2425.4|2429.3|2425.3|14
1656421560000|2022-06-28 13:06:00|2429.4|2425.4|2430.4|2426.4|2430.4|2426.4|2429.4|2425.4|16
1656421620000|2022-06-28 13:07:00|2429.4|2425.4|2429.4|2425.4|2430.4|2426.4|2429.4|2425.4|34
1656421630000|2022-06-28 13:07:10|||||||||4
1656421640000|2022-06-28 13:07:20|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|1
1656421650000|2022-06-28 13:07:30|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1656421660000|2022-06-28 13:07:40|2428.4|2424.4|2427.3|2423.3|2428.4|2424.4|2426.9|2422.9|10
1656421670000|2022-06-28 13:07:50|2427.4|2423.4|2427.8|2423.8|2428.4|2424.4|2427.4|2423.4|4
1656421680000|2022-06-28 13:08:00|2427.9|2423.9|2428.7|2424.7|2428.7|2424.7|2427.9|2423.9|10
1656421690000|2022-06-28 13:08:10|2429|2425|2428.5|2424.5|2430.4|2426.4|2428.5|2424.5|28
1656421710000|2022-06-28 13:08:30|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1656421730000|2022-06-28 13:08:50|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|4
1656421740000|2022-06-28 13:09:00|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|1
1656421750000|2022-06-28 13:09:10|||||||||3
1656421760000|2022-06-28 13:09:20|2429.8|2425.8|2429.9|2425.9|2429.9|2425.9|2429.8|2425.8|2
1656421770000|2022-06-28 13:09:30|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|1
1656421780000|2022-06-28 13:09:40|||||||||1
1656421800000|2022-06-28 13:10:00|||||||||2
1656421810000|2022-06-28 13:10:10|2429.5|2425.5|2430.4|2426.4|2430.4|2426.4|2429.5|2425.5|1
1656421820000|2022-06-28 13:10:20|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|1
1656421860000|2022-06-28 13:11:00|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|4
1656421870000|2022-06-28 13:11:10|2430.7|2426.7|2431.4|2427.4|2431.4|2427.4|2430.7|2426.7|3
1656421880000|2022-06-28 13:11:20|2432.2|2428.2|2431.4|2427.4|2432.4|2428.4|2430.9|2426.9|9
1656421910000|2022-06-28 13:11:50|2430.6|2426.6|2431.4|2427.4|2431.9|2427.9|2430.6|2426.6|9
1656421920000|2022-06-28 13:12:00|2432.2|2428.2|2431.5|2427.5|2432.4|2428.4|2431.5|2427.5|10
1656421930000|2022-06-28 13:12:10|2431.4|2427.4|2430.6|2426.6|2431.4|2427.4|2430.6|2426.6|3
1656421950000|2022-06-28 13:12:30|2430.4|2426.4|2428|2424|2430.4|2426.4|2428|2424|5
1656421960000|2022-06-28 13:12:40|2428.4|2424.4|2427.8|2423.8|2428.5|2424.5|2427.5|2423.5|2
1656421970000|2022-06-28 13:12:50|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1656421980000|2022-06-28 13:13:00|2428.9|2424.9|2429.4|2425.4|2429.4|2425.4|2428.9|2424.9|1
1656421990000|2022-06-28 13:13:10|2428.6|2424.6|2428.9|2424.9|2428.9|2424.9|2428.6|2424.6|9
1656422000000|2022-06-28 13:13:20|2428.1|2424.1|2427.9|2423.9|2428.1|2424.1|2427.9|2423.9|0
1656422020000|2022-06-28 13:13:40|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2
1656422040000|2022-06-28 13:14:00|2429.3|2425.3|2429.5|2425.5|2429.5|2425.5|2429.3|2425.3|1
1656422050000|2022-06-28 13:14:10|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1656422060000|2022-06-28 13:14:20|||||||||2
1656422090000|2022-06-28 13:14:50|||||||||2
1656422110000|2022-06-28 13:15:10|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|4
1656422130000|2022-06-28 13:15:30|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|4
1656422140000|2022-06-28 13:15:40|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1656422150000|2022-06-28 13:15:50|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2
1656422160000|2022-06-28 13:16:00|||||||||2
1656422170000|2022-06-28 13:16:10|2429.9|2425.9|2430.4|2426.4|2431.4|2427.4|2429.9|2425.9|27
1656422190000|2022-06-28 13:16:30|||||||||1
1656422200000|2022-06-28 13:16:40|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|3
1656422210000|2022-06-28 13:16:50|2429.4|2425.4|2428.9|2424.9|2429.4|2425.4|2428.4|2424.4|5
1656422220000|2022-06-28 13:17:00|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|3
1656422230000|2022-06-28 13:17:10|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1656422240000|2022-06-28 13:17:20|2428.3|2424.3|2427.9|2423.9|2428.3|2424.3|2427.9|2423.9|3
1656422250000|2022-06-28 13:17:30|2428.3|2424.3|2428.4|2424.4|2428.4|2424.4|2428.3|2424.3|0
1656422270000|2022-06-28 13:17:50|2427.6|2423.6|2427.9|2423.9|2427.9|2423.9|2427.6|2423.6|4
1656422280000|2022-06-28 13:18:00|2428.3|2424.3|2427.4|2423.4|2428.4|2424.4|2427.4|2423.4|5
1656422300000|2022-06-28 13:18:20|||||||||2
1656422320000|2022-06-28 13:18:40|||||||||120
1656422340000|2022-06-28 13:19:00|2429.2|2425.2|2429.9|2425.9|2430|2426|2429.2|2425.2|28
1656422350000|2022-06-28 13:19:10|2429.4|2425.4|2428.9|2424.9|2429.4|2425.4|2428.9|2424.9|8
1656422360000|2022-06-28 13:19:20|2429.9|2425.9|2430.7|2426.7|2431.2|2427.2|2429.9|2425.9|441
1656422370000|2022-06-28 13:19:30|2430.3|2426.3|2429.2|2425.2|2430.3|2426.3|2429.2|2425.2|9
1656422380000|2022-06-28 13:19:40|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|1
1656422390000|2022-06-28 13:19:50|||||||||1
1656422400000|2022-06-28 13:20:00|2429.1|2425.1|2430.7|2426.7|2430.7|2426.7|2429.1|2425.1|5
1656422420000|2022-06-28 13:20:20|2431.1|2427.1|2430.7|2426.7|2431.7|2427.7|2430.7|2426.7|13
1656422440000|2022-06-28 13:20:40|2430.8|2426.8|2431.7|2427.7|2432.2|2428.2|2430.8|2426.8|12
1656422460000|2022-06-28 13:21:00|||||||||1
1656422490000|2022-06-28 13:21:30|2432.1|2428.1|2432.2|2428.2|2432.2|2428.2|2432.1|2428.1|0
1656422500000|2022-06-28 13:21:40|2432.7|2428.7|2432.2|2428.2|2432.7|2428.7|2432.2|2428.2|3
1656422510000|2022-06-28 13:21:50|2432.3|2428.3|2432.2|2428.2|2432.3|2428.3|2432.2|2428.2|3
1656422520000|2022-06-28 13:22:00|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|9
1656422540000|2022-06-28 13:22:20|||||||||5
1656422570000|2022-06-28 13:22:50|||||||||3
1656422580000|2022-06-28 13:23:00|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|1
1656422610000|2022-06-28 13:23:30|2431.6|2427.6|2430.7|2426.7|2431.6|2427.6|2430.7|2426.7|2
1656422620000|2022-06-28 13:23:40|||||||||1
1656422640000|2022-06-28 13:24:00|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2
1656422700000|2022-06-28 13:25:00|||||||||1
1656422750000|2022-06-28 13:25:50|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|1
1656422760000|2022-06-28 13:26:00|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|1
1656422770000|2022-06-28 13:26:10|||||||||1
1656422800000|2022-06-28 13:26:40|2429.1|2425.1|2430|2426|2430|2426|2429.1|2425.1|8
1656422810000|2022-06-28 13:26:50|2430.4|2426.4|2431.2|2427.2|2431.2|2427.2|2430.4|2426.4|2
1656422830000|2022-06-28 13:27:10|||||||||1
1656422880000|2022-06-28 13:28:00|||||||||1
1656422890000|2022-06-28 13:28:10|||||||||1
1656422910000|2022-06-28 13:28:30|||||||||1
1656422930000|2022-06-28 13:28:50|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2
1656422940000|2022-06-28 13:29:00|||||||||2
1656422960000|2022-06-28 13:29:20|||||||||1
1656422990000|2022-06-28 13:29:50|||||||||4
1656423000000|2022-06-28 13:30:00|2430.6|2426.6|2433.2|2429.2|2433.2|2429.2|2430.6|2426.6|8
1656423010000|2022-06-28 13:30:10|2432.3|2428.3|2432.2|2428.2|2432.3|2428.3|2432.2|2428.2|12
1656423030000|2022-06-28 13:30:30|||||||||1
1656423040000|2022-06-28 13:30:40|2433.2|2429.2|2432.2|2428.2|2433.2|2429.2|2432.2|2428.2|18
1656423050000|2022-06-28 13:30:50|2432.3|2428.3|2432.7|2428.7|2432.7|2428.7|2432.3|2428.3|4
1656423060000|2022-06-28 13:31:00|2432.3|2428.3|2432.7|2428.7|2432.7|2428.7|2432.3|2428.3|3
1656423070000|2022-06-28 13:31:10|2432.3|2428.3|2432.7|2428.7|2432.7|2428.7|2432.3|2428.3|3
1656423080000|2022-06-28 13:31:20|2432.3|2428.3|2434.1|2430.1|2434.9|2430.9|2432.3|2428.3|209
1656423090000|2022-06-28 13:31:30|2434|2430|2434|2430|2434|2430|2434|2430|2
1656423100000|2022-06-28 13:31:40|||||||||16
1656423110000|2022-06-28 13:31:50|||||||||1
1656423120000|2022-06-28 13:32:00|2434.1|2430.1|2433.2|2429.2|2434.1|2430.1|2433.2|2429.2|17
1656423130000|2022-06-28 13:32:10|2433.1|2429.1|2434|2430|2434|2430|2433.1|2429.1|7
1656423140000|2022-06-28 13:32:20|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|1
1656423150000|2022-06-28 13:32:30|2434|2430|2433|2429|2434|2430|2433|2429|13
1656423170000|2022-06-28 13:32:50|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|1
1656423180000|2022-06-28 13:33:00|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.1|2429.1|11
1656423190000|2022-06-28 13:33:10|2433.1|2429.1|2433.5|2429.5|2433.5|2429.5|2433.1|2429.1|2
1656423200000|2022-06-28 13:33:20|2433.9|2429.9|2434.1|2430.1|2434.1|2430.1|2433.9|2429.9|1
1656423220000|2022-06-28 13:33:40|||||||||3
1656423230000|2022-06-28 13:33:50|2434|2430|2434|2430|2434|2430|2434|2430|3
1656423240000|2022-06-28 13:34:00|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2
1656423250000|2022-06-28 13:34:10|2434|2430|2433.6|2429.6|2435|2431|2433.5|2429.5|27
1656423260000|2022-06-28 13:34:20|2433.1|2429.1|2433.5|2429.5|2433.5|2429.5|2433.1|2429.1|1
1656423270000|2022-06-28 13:34:30|2433|2429|2434.1|2430.1|2434.1|2430.1|2433|2429|1
1656423280000|2022-06-28 13:34:40|||||||||1
1656423300000|2022-06-28 13:35:00|2434.9|2430.9|2435.1|2431.1|2435.1|2431.1|2434.9|2430.9|32
1656423310000|2022-06-28 13:35:10|2435|2431|2435|2431|2435|2431|2435|2431|0
1656423330000|2022-06-28 13:35:30|2433.5|2429.5|2433|2429|2433.5|2429.5|2433|2429|6
1656423340000|2022-06-28 13:35:40|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|5
1656423350000|2022-06-28 13:35:50|2432.6|2428.6|2433|2429|2433|2429|2432.6|2428.6|0
1656423360000|2022-06-28 13:36:00|2433.1|2429.1|2433|2429|2433.1|2429.1|2432.6|2428.6|9
1656423370000|2022-06-28 13:36:10|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|0
1656423390000|2022-06-28 13:36:30|2433|2429|2430.5|2426.5|2433|2429|2430.5|2426.5|4
1656423400000|2022-06-28 13:36:40|2430.2|2426.2|2430.1|2426.1|2431|2427|2429.7|2425.7|3
1656423410000|2022-06-28 13:36:50|2429.7|2425.7|2429.1|2425.1|2430.1|2426.1|2429.1|2425.1|13
1656423420000|2022-06-28 13:37:00|2428.2|2424.2|2428.1|2424.1|2428.2|2424.2|2428.1|2424.1|12
1656423430000|2022-06-28 13:37:10|||||||||1
1656423450000|2022-06-28 13:37:30|||||||||1
1656423460000|2022-06-28 13:37:40|2428|2424|2427.1|2423.1|2428.1|2424.1|2427.1|2423.1|14
1656423480000|2022-06-28 13:38:00|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|122
1656423490000|2022-06-28 13:38:10|2427.8|2423.8|2430.7|2426.7|2430.7|2426.7|2427.8|2423.8|24
1656423500000|2022-06-28 13:38:20|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|5
1656423520000|2022-06-28 13:38:40|||||||||5
1656423530000|2022-06-28 13:38:50|2430.7|2426.7|2431.1|2427.1|2431.1|2427.1|2430.7|2426.7|2
1656423540000|2022-06-28 13:39:00|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|1
1656423550000|2022-06-28 13:39:10|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2
1656423560000|2022-06-28 13:39:20|2431.8|2427.8|2431.4|2427.4|2431.8|2427.8|2431.4|2427.4|5
1656423570000|2022-06-28 13:39:30|2431.3|2427.3|2429.8|2425.8|2431.3|2427.3|2429.8|2425.8|32
1656423580000|2022-06-28 13:39:40|2430.1|2426.1|2428.8|2424.8|2430.2|2426.2|2428.8|2424.8|24
1656423600000|2022-06-28 13:40:00|2428.7|2424.7|2428.7|2424.7|2428.8|2424.8|2428.2|2424.2|13
1656423610000|2022-06-28 13:40:10|2428.3|2424.3|2429.3|2425.3|2429.3|2425.3|2428.3|2424.3|1
1656423620000|2022-06-28 13:40:20|2429.7|2425.7|2430.3|2426.3|2430.3|2426.3|2429.7|2425.7|13
1656423630000|2022-06-28 13:40:30|2430.7|2426.7|2430.3|2426.3|2430.7|2426.7|2430.3|2426.3|2
1656423640000|2022-06-28 13:40:40|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2
1656423650000|2022-06-28 13:40:50|2429.5|2425.5|2430.3|2426.3|2430.3|2426.3|2429.2|2425.2|19
1656423660000|2022-06-28 13:41:00|2430.2|2426.2|2430.3|2426.3|2430.3|2426.3|2430.2|2426.2|1
1656423670000|2022-06-28 13:41:10|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|5
1656423680000|2022-06-28 13:41:20|2428.4|2424.4|2428.3|2424.3|2428.4|2424.4|2428.2|2424.2|1
1656423690000|2022-06-28 13:41:30|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|0
1656423700000|2022-06-28 13:41:40|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|0
1656423710000|2022-06-28 13:41:50|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|7
1656423720000|2022-06-28 13:42:00|||||||||2
1656423730000|2022-06-28 13:42:10|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|0
1656423750000|2022-06-28 13:42:30|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|4
1656423760000|2022-06-28 13:42:40|||||||||2
1656423770000|2022-06-28 13:42:50|||||||||1
1656423780000|2022-06-28 13:43:00|2428.6|2424.6|2428.8|2424.8|2428.8|2424.8|2428.4|2424.4|10
1656423790000|2022-06-28 13:43:10|2428.4|2424.4|2428.2|2424.2|2428.4|2424.4|2428.2|2424.2|0
1656423810000|2022-06-28 13:43:30|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|1
1656423820000|2022-06-28 13:43:40|2427.3|2423.3|2425.8|2421.8|2427.3|2423.3|2425.8|2421.8|7
1656423830000|2022-06-28 13:43:50|2425.7|2421.7|2425.3|2421.3|2425.7|2421.7|2425.3|2421.3|2
1656423840000|2022-06-28 13:44:00|2426.1|2422.1|2426.3|2422.3|2426.3|2422.3|2426.1|2422.1|5
1656423880000|2022-06-28 13:44:40|2427.3|2423.3|2428.2|2424.2|2428.3|2424.3|2427.3|2423.3|15
1656423890000|2022-06-28 13:44:50|||||||||2
1656423900000|2022-06-28 13:45:00|2428.1|2424.1|2426.4|2422.4|2428.1|2424.1|2426.4|2422.4|4
1656423910000|2022-06-28 13:45:10|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2
1656423920000|2022-06-28 13:45:20|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|1
1656423930000|2022-06-28 13:45:30|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|4
1656423940000|2022-06-28 13:45:40|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|5
1656423950000|2022-06-28 13:45:50|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|1
1656423960000|2022-06-28 13:46:00|2425.3|2421.3|2424.8|2420.8|2426.3|2422.3|2424.8|2420.8|10
1656423970000|2022-06-28 13:46:10|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|1
1656423980000|2022-06-28 13:46:20|2423.8|2419.8|2424.4|2420.4|2424.4|2420.4|2423.8|2419.8|2
1656423990000|2022-06-28 13:46:30|2425.3|2421.3|2425.3|2421.3|2425.4|2421.4|2425.3|2421.3|7
1656424000000|2022-06-28 13:46:40|||||||||1
1656424010000|2022-06-28 13:46:50|2425.2|2421.2|2424.4|2420.4|2425.2|2421.2|2424.4|2420.4|7
1656424020000|2022-06-28 13:47:00|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|5
1656424030000|2022-06-28 13:47:10|2424.4|2420.4|2424.1|2420.1|2424.4|2420.4|2422.5|2418.5|31
1656424040000|2022-06-28 13:47:20|2423.6|2419.6|2424.4|2420.4|2424.5|2420.5|2423.4|2419.4|30
1656424050000|2022-06-28 13:47:30|||||||||1
1656424070000|2022-06-28 13:47:50|||||||||4
1656424080000|2022-06-28 13:48:00|2425.5|2421.5|2425.6|2421.6|2425.6|2421.6|2425.5|2421.5|27
1656424090000|2022-06-28 13:48:10|2425.5|2421.5|2424.4|2420.4|2425.5|2421.5|2424.4|2420.4|3
1656424100000|2022-06-28 13:48:20|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|5
1656424110000|2022-06-28 13:48:30|2424.4|2420.4|2423.5|2419.5|2424.4|2420.4|2423.4|2419.4|7
1656424120000|2022-06-28 13:48:40|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|1
1656424130000|2022-06-28 13:48:50|2423.5|2419.5|2423.5|2419.5|2423.6|2419.6|2423.5|2419.5|4
1656424140000|2022-06-28 13:49:00|||||||||2
1656424150000|2022-06-28 13:49:10|||||||||5
1656424160000|2022-06-28 13:49:20|||||||||1
1656424180000|2022-06-28 13:49:40|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|12
1656424190000|2022-06-28 13:49:50|2423.5|2419.5|2423.1|2419.1|2423.5|2419.5|2423.1|2419.1|8
1656424200000|2022-06-28 13:50:00|2423.5|2419.5|2423|2419|2424.1|2420.1|2422.6|2418.6|36
1656424210000|2022-06-28 13:50:10|2422.4|2418.4|2422|2418|2422.4|2418.4|2422|2418|1
1656424220000|2022-06-28 13:50:20|||||||||10
1656424230000|2022-06-28 13:50:30|2422.4|2418.4|2422|2418|2422.4|2418.4|2422|2418|1
1656424250000|2022-06-28 13:50:50|2421.6|2417.6|2421.5|2417.5|2421.6|2417.6|2421.5|2417.5|5
1656424260000|2022-06-28 13:51:00|2421.4|2417.4|2421|2417|2421.4|2417.4|2421|2417|5
1656424270000|2022-06-28 13:51:10|2421.1|2417.1|2420.4|2416.4|2421.1|2417.1|2420.4|2416.4|5
1656424280000|2022-06-28 13:51:20|2420.6|2416.6|2421.4|2417.4|2421.4|2417.4|2420.6|2416.6|5
1656424290000|2022-06-28 13:51:30|2421.5|2417.5|2421.4|2417.4|2421.5|2417.5|2421.4|2417.4|2
1656424310000|2022-06-28 13:51:50|2421|2417|2421|2417|2421|2417|2421|2417|1
1656424320000|2022-06-28 13:52:00|2421.4|2417.4|2421.4|2417.4|2421.5|2417.5|2421.4|2417.4|4
1656424330000|2022-06-28 13:52:10|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1656424350000|2022-06-28 13:52:30|2422.4|2418.4|2422.9|2418.9|2422.9|2418.9|2422.4|2418.4|14
1656424360000|2022-06-28 13:52:40|||||||||1
1656424380000|2022-06-28 13:53:00|||||||||1
1656424390000|2022-06-28 13:53:10|2423.3|2419.3|2423.7|2419.7|2423.7|2419.7|2422.9|2418.9|13
1656424400000|2022-06-28 13:53:20|2423.3|2419.3|2423.4|2419.4|2423.8|2419.8|2423.3|2419.3|4
1656424420000|2022-06-28 13:53:40|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|3
1656424430000|2022-06-28 13:53:50|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|16
1656424440000|2022-06-28 13:54:00|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2
1656424450000|2022-06-28 13:54:10|||||||||20
1656424480000|2022-06-28 13:54:40|2424.3|2420.3|2425.4|2421.4|2425.4|2421.4|2424.3|2420.3|10
1656424490000|2022-06-28 13:54:50|||||||||2
1656424500000|2022-06-28 13:55:00|2425.9|2421.9|2426.2|2422.2|2426.2|2422.2|2425.8|2421.8|7
1656424510000|2022-06-28 13:55:10|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2
1656424530000|2022-06-28 13:55:30|2427.1|2423.1|2427.3|2423.3|2427.3|2423.3|2427.1|2423.1|2
1656424560000|2022-06-28 13:56:00|||||||||1
1656424570000|2022-06-28 13:56:10|||||||||1
1656424590000|2022-06-28 13:56:30|||||||||8
1656424600000|2022-06-28 13:56:40|||||||||2
1656424610000|2022-06-28 13:56:50|||||||||1
1656424620000|2022-06-28 13:57:00|||||||||46
1656424640000|2022-06-28 13:57:20|||||||||1
1656424670000|2022-06-28 13:57:50|2425.4|2421.4|2424.9|2420.9|2425.4|2421.4|2424|2420|16
1656424680000|2022-06-28 13:58:00|2424.4|2420.4|2424.3|2420.3|2424.4|2420.4|2424.3|2420.3|1
1656424690000|2022-06-28 13:58:10|2424.4|2420.4|2425.3|2421.3|2425.3|2421.3|2424.4|2420.4|25
1656424730000|2022-06-28 13:58:50|||||||||7
1656424740000|2022-06-28 13:59:00|||||||||1
1656424750000|2022-06-28 13:59:10|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1656424760000|2022-06-28 13:59:20|||||||||1
1656424770000|2022-06-28 13:59:30|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|5
1656424780000|2022-06-28 13:59:40|2425.8|2421.8|2425.9|2421.9|2425.9|2421.9|2425.8|2421.8|3
1656424790000|2022-06-28 13:59:50|2425.4|2421.4|2425.9|2421.9|2425.9|2421.9|2425.4|2421.4|1
1656424800000|2022-06-28 14:00:00|2425.4|2421.4|2425.4|2421.4|2425.8|2421.8|2425.4|2421.4|3
1656424810000|2022-06-28 14:00:10|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1656424820000|2022-06-28 14:00:20|2425.4|2421.4|2425.4|2421.4|2425.8|2421.8|2425.4|2421.4|0
1656424830000|2022-06-28 14:00:30|2425.8|2421.8|2427.3|2423.3|2427.6|2423.6|2425.4|2421.4|16
1656424840000|2022-06-28 14:00:40|2427.7|2423.7|2427.3|2423.3|2427.7|2423.7|2427.3|2423.3|2
1656424850000|2022-06-28 14:00:50|2427.7|2423.7|2427.7|2423.7|2427.7|2423.7|2427.3|2423.3|7
1656424870000|2022-06-28 14:01:10|||||||||4
1656424920000|2022-06-28 14:02:00|||||||||1
1656424940000|2022-06-28 14:02:20|2427.3|2423.3|2427.7|2423.7|2427.7|2423.7|2427.3|2423.3|1
1656424950000|2022-06-28 14:02:30|||||||||5
1656424960000|2022-06-28 14:02:40|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2
1656424970000|2022-06-28 14:02:50|||||||||1
1656424980000|2022-06-28 14:03:00|||||||||3
1656425000000|2022-06-28 14:03:20|2426.1|2422.1|2427.3|2423.3|2427.7|2423.7|2425.3|2421.3|19
1656425040000|2022-06-28 14:04:00|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|0
1656425050000|2022-06-28 14:04:10|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2
1656425060000|2022-06-28 14:04:20|2425.4|2421.4|2426|2422|2426|2422|2425.2|2421.2|30
1656425070000|2022-06-28 14:04:30|2426.2|2422.2|2426.7|2422.7|2427.2|2423.2|2426.2|2422.2|9
1656425090000|2022-06-28 14:04:50|2426.2|2422.2|2426.7|2422.7|2426.7|2422.7|2426.2|2422.2|1
1656425100000|2022-06-28 14:05:00|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|3
1656425160000|2022-06-28 14:06:00|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2
1656425180000|2022-06-28 14:06:20|2424.7|2420.7|2426.2|2422.2|2426.2|2422.2|2424.3|2420.3|14
1656425190000|2022-06-28 14:06:30|2425.8|2421.8|2425.2|2421.2|2425.8|2421.8|2425.2|2421.2|1
1656425220000|2022-06-28 14:07:00|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|1
1656425240000|2022-06-28 14:07:20|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|11
1656425250000|2022-06-28 14:07:30|2426.2|2422.2|2425.8|2421.8|2426.2|2422.2|2425.8|2421.8|1
1656425260000|2022-06-28 14:07:40|2425.4|2421.4|2425.3|2421.3|2425.4|2421.4|2425.2|2421.2|4
1656425280000|2022-06-28 14:08:00|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|4
1656425290000|2022-06-28 14:08:10|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|1
1656425300000|2022-06-28 14:08:20|||||||||52
1656425310000|2022-06-28 14:08:30|2427|2423|2428.2|2424.2|2428.2|2424.2|2427|2423|36
1656425330000|2022-06-28 14:08:50|||||||||2
1656425340000|2022-06-28 14:09:00|||||||||2
1656425350000|2022-06-28 14:09:10|2428.7|2424.7|2428.2|2424.2|2429.2|2425.2|2428.2|2424.2|11
1656425360000|2022-06-28 14:09:20|2428.3|2424.3|2428.7|2424.7|2428.7|2424.7|2428.3|2424.3|2
1656425370000|2022-06-28 14:09:30|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|0
1656425390000|2022-06-28 14:09:50|2428.2|2424.2|2428.3|2424.3|2428.3|2424.3|2427.3|2423.3|15
1656425400000|2022-06-28 14:10:00|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2
1656425420000|2022-06-28 14:10:20|||||||||3
1656425460000|2022-06-28 14:11:00|2429.1|2425.1|2428.7|2424.7|2429.1|2425.1|2428.7|2424.7|2
1656425480000|2022-06-28 14:11:20|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|0
1656425500000|2022-06-28 14:11:40|2428.3|2424.3|2428.7|2424.7|2428.7|2424.7|2428.2|2424.2|7
1656425510000|2022-06-28 14:11:50|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|0
1656425520000|2022-06-28 14:12:00|2428.3|2424.3|2428.3|2424.3|2428.7|2424.7|2428.3|2424.3|2
1656425530000|2022-06-28 14:12:10|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|0
1656425550000|2022-06-28 14:12:30|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|1
1656425560000|2022-06-28 14:12:40|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|0
1656425570000|2022-06-28 14:12:50|2428.3|2424.3|2429.2|2425.2|2429.2|2425.2|2428.3|2424.3|5
1656425580000|2022-06-28 14:13:00|2428.2|2424.2|2429.7|2425.7|2430.1|2426.1|2428.2|2424.2|35
1656425590000|2022-06-28 14:13:10|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|0
1656425600000|2022-06-28 14:13:20|2428.2|2424.2|2428.4|2424.4|2428.4|2424.4|2428.2|2424.2|7
1656425610000|2022-06-28 14:13:30|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|0
1656425620000|2022-06-28 14:13:40|2428.3|2424.3|2429.2|2425.2|2429.7|2425.7|2428.3|2424.3|3
1656425630000|2022-06-28 14:13:50|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|24
1656425640000|2022-06-28 14:14:00|2430.6|2426.6|2431.3|2427.3|2431.3|2427.3|2430.2|2426.2|15
1656425650000|2022-06-28 14:14:10|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|0
1656425660000|2022-06-28 14:14:20|||||||||2
1656425670000|2022-06-28 14:14:30|||||||||1
1656425680000|2022-06-28 14:14:40|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|1
1656425700000|2022-06-28 14:15:00|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|4
1656425710000|2022-06-28 14:15:10|2432.3|2428.3|2433.1|2429.1|2433.2|2429.2|2432.3|2428.3|8
1656425720000|2022-06-28 14:15:20|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|1
1656425740000|2022-06-28 14:15:40|2433.3|2429.3|2434.2|2430.2|2434.2|2430.2|2433.3|2429.3|7
1656425750000|2022-06-28 14:15:50|2433.2|2429.2|2433.6|2429.6|2433.6|2429.6|2433.2|2429.2|10
1656425760000|2022-06-28 14:16:00|2433.7|2429.7|2434.2|2430.2|2434.2|2430.2|2433.7|2429.7|3
1656425770000|2022-06-28 14:16:10|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2
1656425780000|2022-06-28 14:16:20|||||||||2
1656425790000|2022-06-28 14:16:30|||||||||1
1656425820000|2022-06-28 14:17:00|2434.2|2430.2|2433.3|2429.3|2434.2|2430.2|2433.3|2429.3|11
1656425830000|2022-06-28 14:17:10|2433.1|2429.1|2432.2|2428.2|2433.1|2429.1|2432.2|2428.2|8
1656425850000|2022-06-28 14:17:30|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|0
1656425880000|2022-06-28 14:18:00|2432.2|2428.2|2433|2429|2433|2429|2432.2|2428.2|10
1656425890000|2022-06-28 14:18:10|2433.1|2429.1|2434.1|2430.1|2434.1|2430.1|2433.1|2429.1|2
1656425900000|2022-06-28 14:18:20|2434.2|2430.2|2434.1|2430.1|2434.2|2430.2|2433.2|2429.2|3
1656425910000|2022-06-28 14:18:30|2434|2430|2433.2|2429.2|2434|2430|2433.2|2429.2|3
1656425920000|2022-06-28 14:18:40|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|0
1656425930000|2022-06-28 14:18:50|2433.2|2429.2|2432.2|2428.2|2433.2|2429.2|2432.2|2428.2|21
1656425940000|2022-06-28 14:19:00|||||||||1
1656425950000|2022-06-28 14:19:10|2433.2|2429.2|2434.1|2430.1|2434.1|2430.1|2433.2|2429.2|8
1656425960000|2022-06-28 14:19:20|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.1|2430.1|5
1656425970000|2022-06-28 14:19:30|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|3
1656425980000|2022-06-28 14:19:40|2433.6|2429.6|2434.1|2430.1|2434.1|2430.1|2433.1|2429.1|66
1656426000000|2022-06-28 14:20:00|2433.3|2429.3|2433.2|2429.2|2433.6|2429.6|2433.2|2429.2|3
1656426010000|2022-06-28 14:20:10|2433.6|2429.6|2433.2|2429.2|2433.6|2429.6|2433.2|2429.2|0
1656426020000|2022-06-28 14:20:20|||||||||1
1656426030000|2022-06-28 14:20:30|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2
1656426040000|2022-06-28 14:20:40|2433.3|2429.3|2434.1|2430.1|2434.1|2430.1|2433.3|2429.3|4
1656426060000|2022-06-28 14:21:00|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1656426070000|2022-06-28 14:21:10|||||||||1
1656426080000|2022-06-28 14:21:20|||||||||1
1656426090000|2022-06-28 14:21:30|||||||||1
1656426110000|2022-06-28 14:21:50|||||||||2
1656426120000|2022-06-28 14:22:00|2435.2|2431.2|2435.2|2431.2|2436.2|2432.2|2435.2|2431.2|24
1656426130000|2022-06-28 14:22:10|2434.2|2430.2|2435.1|2431.1|2435.1|2431.1|2434.2|2430.2|15
1656426140000|2022-06-28 14:22:20|2435.6|2431.6|2435.2|2431.2|2435.6|2431.6|2435.2|2431.2|12
1656426150000|2022-06-28 14:22:30|2435.7|2431.7|2435.6|2431.6|2435.7|2431.7|2435.2|2431.2|4
1656426160000|2022-06-28 14:22:40|2435.3|2431.3|2435.3|2431.3|2435.7|2431.7|2435.2|2431.2|3
1656426170000|2022-06-28 14:22:50|2435.6|2431.6|2435.7|2431.7|2435.7|2431.7|2435.2|2431.2|3
1656426180000|2022-06-28 14:23:00|2435.2|2431.2|2434.2|2430.2|2436.1|2432.1|2434.2|2430.2|24
1656426190000|2022-06-28 14:23:10|||||||||1
1656426210000|2022-06-28 14:23:30|||||||||1
1656426220000|2022-06-28 14:23:40|||||||||2
1656426230000|2022-06-28 14:23:50|||||||||1
1656426240000|2022-06-28 14:24:00|||||||||2
1656426250000|2022-06-28 14:24:10|||||||||1
1656426260000|2022-06-28 14:24:20|||||||||1
1656426270000|2022-06-28 14:24:30|2435.2|2431.2|2434.2|2430.2|2435.2|2431.2|2434.2|2430.2|10
1656426300000|2022-06-28 14:25:00|||||||||4
1656426310000|2022-06-28 14:25:10|2434.7|2430.7|2434.2|2430.2|2435.2|2431.2|2434.2|2430.2|92
1656426330000|2022-06-28 14:25:30|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|0
1656426360000|2022-06-28 14:26:00|||||||||3
1656426380000|2022-06-28 14:26:20|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2
1656426400000|2022-06-28 14:26:40|2431.4|2427.4|2431.3|2427.3|2431.4|2427.4|2431.3|2427.3|13
1656426410000|2022-06-28 14:26:50|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|6
1656426430000|2022-06-28 14:27:10|2431.2|2427.2|2431.4|2427.4|2431.4|2427.4|2431.2|2427.2|7
1656426440000|2022-06-28 14:27:20|2431.8|2427.8|2432.3|2428.3|2432.3|2428.3|2431.8|2427.8|7
1656426450000|2022-06-28 14:27:30|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|4
1656426480000|2022-06-28 14:28:00|2431.5|2427.5|2432.3|2428.3|2432.3|2428.3|2431.5|2427.5|3
1656426490000|2022-06-28 14:28:10|2432.7|2428.7|2432.2|2428.2|2432.7|2428.7|2432.2|2428.2|7
1656426500000|2022-06-28 14:28:20|2431.8|2427.8|2431.4|2427.4|2431.8|2427.8|2431.4|2427.4|5
1656426510000|2022-06-28 14:28:30|2431.2|2427.2|2431.7|2427.7|2431.7|2427.7|2431.2|2427.2|0
1656426520000|2022-06-28 14:28:40|||||||||3
1656426540000|2022-06-28 14:29:00|2431.8|2427.8|2432.3|2428.3|2432.7|2428.7|2431.8|2427.8|9
1656426550000|2022-06-28 14:29:10|2432.7|2428.7|2431.8|2427.8|2432.7|2428.7|2431.8|2427.8|20
1656426560000|2022-06-28 14:29:20|2431.4|2427.4|2431.7|2427.7|2431.7|2427.7|2431.2|2427.2|0
1656426570000|2022-06-28 14:29:30|2431.3|2427.3|2431.2|2427.2|2432.3|2428.3|2431.2|2427.2|5
1656426580000|2022-06-28 14:29:40|2431.3|2427.3|2431.7|2427.7|2431.7|2427.7|2431.3|2427.3|1
1656426590000|2022-06-28 14:29:50|2431.3|2427.3|2431.2|2427.2|2431.3|2427.3|2431.2|2427.2|1
1656426600000|2022-06-28 14:30:00|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|1
1656426610000|2022-06-28 14:30:10|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1656426630000|2022-06-28 14:30:30|2431.3|2427.3|2431.7|2427.7|2431.7|2427.7|2431.3|2427.3|3
1656426640000|2022-06-28 14:30:40|2431.3|2427.3|2431.2|2427.2|2431.3|2427.3|2431.2|2427.2|0
1656426650000|2022-06-28 14:30:50|2431.1|2427.1|2430.2|2426.2|2431.1|2427.1|2430.2|2426.2|5
1656426660000|2022-06-28 14:31:00|2429.2|2425.2|2430.2|2426.2|2430.2|2426.2|2429.2|2425.2|14
1656426670000|2022-06-28 14:31:10|2430.3|2426.3|2429.7|2425.7|2430.3|2426.3|2429.7|2425.7|2
1656426690000|2022-06-28 14:31:30|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|0
1656426710000|2022-06-28 14:31:50|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2
1656426720000|2022-06-28 14:32:00|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|1
1656426730000|2022-06-28 14:32:10|2429.3|2425.3|2428.4|2424.4|2429.3|2425.3|2428.2|2424.2|12
1656426740000|2022-06-28 14:32:20|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|1
1656426750000|2022-06-28 14:32:30|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|0
1656426760000|2022-06-28 14:32:40|2429.1|2425.1|2428.2|2424.2|2429.1|2425.1|2428.2|2424.2|6
1656426770000|2022-06-28 14:32:50|2427.8|2423.8|2427.4|2423.4|2427.8|2423.8|2427.4|2423.4|1
1656426780000|2022-06-28 14:33:00|2428.2|2424.2|2427.3|2423.3|2428.2|2424.2|2427.3|2423.3|4
1656426790000|2022-06-28 14:33:10|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|0
1656426820000|2022-06-28 14:33:40|2427.1|2423.1|2426.3|2422.3|2427.1|2423.1|2426.3|2422.3|1
1656426830000|2022-06-28 14:33:50|2426.4|2422.4|2427.2|2423.2|2427.2|2423.2|2426.4|2422.4|2
1656426840000|2022-06-28 14:34:00|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|1
1656426850000|2022-06-28 14:34:10|||||||||1
1656426860000|2022-06-28 14:34:20|||||||||1
1656426880000|2022-06-28 14:34:40|||||||||1
1656426890000|2022-06-28 14:34:50|||||||||2
1656426900000|2022-06-28 14:35:00|||||||||2
1656426910000|2022-06-28 14:35:10|||||||||2
1656426920000|2022-06-28 14:35:20|2428.3|2424.3|2429.3|2425.3|2429.3|2425.3|2428.3|2424.3|24
1656426930000|2022-06-28 14:35:30|2428.5|2424.5|2428.4|2424.4|2428.5|2424.5|2428.4|2424.4|9
1656426940000|2022-06-28 14:35:40|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2
1656426950000|2022-06-28 14:35:50|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|0
1656426960000|2022-06-28 14:36:00|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2
1656426980000|2022-06-28 14:36:20|||||||||5
1656426990000|2022-06-28 14:36:30|2429.8|2425.8|2430.2|2426.2|2430.2|2426.2|2429.8|2425.8|2
1656427000000|2022-06-28 14:36:40|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|0
1656427010000|2022-06-28 14:36:50|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|1
1656427020000|2022-06-28 14:37:00|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.3|2426.3|3
1656427030000|2022-06-28 14:37:10|2430.3|2426.3|2430.2|2426.2|2430.3|2426.3|2430.2|2426.2|17
1656427050000|2022-06-28 14:37:30|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|0
1656427070000|2022-06-28 14:37:50|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|4
1656427080000|2022-06-28 14:38:00|2430.3|2426.3|2430.2|2426.2|2430.3|2426.3|2430.2|2426.2|5
1656427090000|2022-06-28 14:38:10|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.2|2426.2|3
1656427100000|2022-06-28 14:38:20|2430.2|2426.2|2429.2|2425.2|2430.2|2426.2|2427.3|2423.3|16
1656427110000|2022-06-28 14:38:30|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2
1656427120000|2022-06-28 14:38:40|2428.8|2424.8|2428.8|2424.8|2429.3|2425.3|2428.8|2424.8|6
1656427130000|2022-06-28 14:38:50|2428.4|2424.4|2428.3|2424.3|2428.4|2424.4|2428.3|2424.3|1
1656427140000|2022-06-28 14:39:00|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|6
1656427150000|2022-06-28 14:39:10|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|0
1656427160000|2022-06-28 14:39:20|2427.8|2423.8|2427.3|2423.3|2427.8|2423.8|2427.3|2423.3|2
1656427200000|2022-06-28 14:40:00|2426.5|2422.5|2427.3|2423.3|2427.3|2423.3|2426.3|2422.3|26
1656427220000|2022-06-28 14:40:20|||||||||1
1656427230000|2022-06-28 14:40:30|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2
1656427240000|2022-06-28 14:40:40|2426.8|2422.8|2426.4|2422.4|2426.8|2422.8|2426.4|2422.4|6
1656427260000|2022-06-28 14:41:00|||||||||1
1656427270000|2022-06-28 14:41:10|||||||||1
1656427290000|2022-06-28 14:41:30|||||||||3
1656427320000|2022-06-28 14:42:00|2427.3|2423.3|2427.4|2423.4|2427.9|2423.9|2427.3|2423.3|6
1656427330000|2022-06-28 14:42:10|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|8
1656427340000|2022-06-28 14:42:20|2426.3|2422.3|2425.3|2421.3|2426.3|2422.3|2425.3|2421.3|3
1656427350000|2022-06-28 14:42:30|2424.9|2420.9|2424.4|2420.4|2424.9|2420.9|2424.4|2420.4|1
1656427360000|2022-06-28 14:42:40|2424.3|2420.3|2425.3|2421.3|2425.3|2421.3|2424.3|2420.3|1
1656427370000|2022-06-28 14:42:50|2424.5|2420.5|2424.4|2420.4|2424.5|2420.5|2424.4|2420.4|81
1656427380000|2022-06-28 14:43:00|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|1
1656427390000|2022-06-28 14:43:10|2423.4|2419.4|2424.4|2420.4|2424.4|2420.4|2423.4|2419.4|2
1656427400000|2022-06-28 14:43:20|2423.9|2419.9|2423.4|2419.4|2423.9|2419.9|2423.4|2419.4|2
1656427410000|2022-06-28 14:43:30|2423.9|2419.9|2423.5|2419.5|2423.9|2419.9|2423.5|2419.5|0
1656427420000|2022-06-28 14:43:40|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|1
1656427430000|2022-06-28 14:43:50|2423.5|2419.5|2423.9|2419.9|2423.9|2419.9|2423.5|2419.5|4
1656427440000|2022-06-28 14:44:00|||||||||5
1656427450000|2022-06-28 14:44:10|2423.5|2419.5|2423.4|2419.4|2423.5|2419.5|2423.4|2419.4|0
1656427470000|2022-06-28 14:44:30|2423.5|2419.5|2424.3|2420.3|2424.3|2420.3|2423.5|2419.5|5
1656427480000|2022-06-28 14:44:40|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1656427490000|2022-06-28 14:44:50|||||||||7
1656427530000|2022-06-28 14:45:30|2423.9|2419.9|2423.9|2419.9|2424.4|2420.4|2423.9|2419.9|5
1656427540000|2022-06-28 14:45:40|2423.6|2419.6|2422|2418|2423.6|2419.6|2422|2418|4
1656427550000|2022-06-28 14:45:50|2421.9|2417.9|2421.5|2417.5|2422.4|2418.4|2421.5|2417.5|5
1656427560000|2022-06-28 14:46:00|2422.3|2418.3|2421.5|2417.5|2422.4|2418.4|2421.5|2417.5|8
1656427570000|2022-06-28 14:46:10|2421.4|2417.4|2421.5|2417.5|2421.5|2417.5|2421.4|2417.4|4
1656427580000|2022-06-28 14:46:20|2421.4|2417.4|2420.5|2416.5|2421.4|2417.4|2420.5|2416.5|7
1656427590000|2022-06-28 14:46:30|2420.4|2416.4|2420.5|2416.5|2420.5|2416.5|2420.4|2416.4|3
1656427600000|2022-06-28 14:46:40|2420.4|2416.4|2420.4|2416.4|2420.5|2416.5|2420.4|2416.4|2
1656427610000|2022-06-28 14:46:50|||||||||2
1656427620000|2022-06-28 14:47:00|2420.5|2416.5|2420.4|2416.4|2420.5|2416.5|2420.4|2416.4|0
1656427630000|2022-06-28 14:47:10|2420|2416|2420|2416|2420|2416|2420|2416|2
1656427640000|2022-06-28 14:47:20|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|6
1656427660000|2022-06-28 14:47:40|||||||||25
1656427670000|2022-06-28 14:47:50|||||||||1
1656427680000|2022-06-28 14:48:00|2422.4|2418.4|2421.5|2417.5|2422.4|2418.4|2421.5|2417.5|13
1656427710000|2022-06-28 14:48:30|||||||||4
1656427720000|2022-06-28 14:48:40|2421.6|2417.6|2422.4|2418.4|2422.4|2418.4|2421.6|2417.6|8
1656427730000|2022-06-28 14:48:50|2422.5|2418.5|2422.4|2418.4|2422.5|2418.5|2422.4|2418.4|2
1656427740000|2022-06-28 14:49:00|2422.5|2418.5|2423.9|2419.9|2423.9|2419.9|2422.5|2418.5|13
1656427750000|2022-06-28 14:49:10|2423.6|2419.6|2423.5|2419.5|2423.6|2419.6|2423.5|2419.5|0
1656427770000|2022-06-28 14:49:30|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|0
1656427780000|2022-06-28 14:49:40|||||||||14
1656427790000|2022-06-28 14:49:50|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|1
1656427800000|2022-06-28 14:50:00|2422.5|2418.5|2423.5|2419.5|2423.5|2419.5|2422.5|2418.5|9
1656427840000|2022-06-28 14:50:40|||||||||1
1656427860000|2022-06-28 14:51:00|2424.4|2420.4|2425.4|2421.4|2425.4|2421.4|2423.5|2419.5|13
1656427870000|2022-06-28 14:51:10|2424.5|2420.5|2424.9|2420.9|2424.9|2420.9|2424.5|2420.5|5
1656427880000|2022-06-28 14:51:20|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1656427900000|2022-06-28 14:51:40|2423.5|2419.5|2422.5|2418.5|2423.5|2419.5|2422.5|2418.5|13
1656427920000|2022-06-28 14:52:00|2422.1|2418.1|2421.9|2417.9|2422.1|2418.1|2421.9|2417.9|9
1656427930000|2022-06-28 14:52:10|||||||||1
1656427950000|2022-06-28 14:52:30|2421.5|2417.5|2422.4|2418.4|2422.4|2418.4|2421.5|2417.5|3
1656427970000|2022-06-28 14:52:50|2421.6|2417.6|2422|2418|2422|2418|2421.6|2417.6|5
1656427980000|2022-06-28 14:53:00|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|0
1656427990000|2022-06-28 14:53:10|2422.5|2418.5|2423.4|2419.4|2423.4|2419.4|2422.5|2418.5|1
1656428010000|2022-06-28 14:53:30|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1656428040000|2022-06-28 14:54:00|2423.4|2419.4|2422.4|2418.4|2423.4|2419.4|2422.4|2418.4|5
1656428050000|2022-06-28 14:54:10|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|0
1656428060000|2022-06-28 14:54:20|2422.4|2418.4|2422|2418|2422.4|2418.4|2422|2418|3
1656428070000|2022-06-28 14:54:30|2422.1|2418.1|2422|2418|2422.1|2418.1|2422|2418|1
1656428080000|2022-06-28 14:54:40|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|0
1656428100000|2022-06-28 14:55:00|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|7
1656428110000|2022-06-28 14:55:10|2423.5|2419.5|2423|2419|2423.5|2419.5|2422.6|2418.6|13
1656428130000|2022-06-28 14:55:30|2423.1|2419.1|2423.5|2419.5|2423.5|2419.5|2423.1|2419.1|2
1656428140000|2022-06-28 14:55:40|||||||||1
1656428150000|2022-06-28 14:55:50|||||||||2
1656428160000|2022-06-28 14:56:00|2426.3|2422.3|2427|2423|2427|2423|2426.3|2422.3|10
1656428170000|2022-06-28 14:56:10|2426.4|2422.4|2427.4|2423.4|2427.5|2423.5|2426.4|2422.4|4
1656428180000|2022-06-28 14:56:20|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.5|2421.5|4
1656428190000|2022-06-28 14:56:30|2426.5|2422.5|2426.9|2422.9|2426.9|2422.9|2426.5|2422.5|4
1656428210000|2022-06-28 14:56:50|2426.5|2422.5|2426|2422|2426.5|2422.5|2426|2422|12
1656428220000|2022-06-28 14:57:00|2425.9|2421.9|2426.5|2422.5|2426.5|2422.5|2425.9|2421.9|2
1656428230000|2022-06-28 14:57:10|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|4
1656428250000|2022-06-28 14:57:30|2427|2423|2427|2423|2427|2423|2427|2423|0
1656428260000|2022-06-28 14:57:40|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|0
1656428290000|2022-06-28 14:58:10|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|1
1656428310000|2022-06-28 14:58:30|2426.4|2422.4|2424|2420|2426.4|2422.4|2424|2420|2
1656428320000|2022-06-28 14:58:40|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|1
1656428340000|2022-06-28 14:59:00|2424|2420|2424|2420|2424|2420|2424|2420|0
1656428370000|2022-06-28 14:59:30|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|20
1656428380000|2022-06-28 14:59:40|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1656428390000|2022-06-28 14:59:50|2423.7|2419.7|2423.4|2419.4|2423.7|2419.7|2423.4|2419.4|12
1656428410000|2022-06-28 15:00:10|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1656428420000|2022-06-28 15:00:20|||||||||1
1656428460000|2022-06-28 15:01:00|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|5
1656428480000|2022-06-28 15:01:20|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|1
1656428490000|2022-06-28 15:01:30|||||||||2
1656428500000|2022-06-28 15:01:40|||||||||1
1656428520000|2022-06-28 15:02:00|||||||||2
1656428530000|2022-06-28 15:02:10|||||||||1
1656428550000|2022-06-28 15:02:30|2423.6|2419.6|2426|2422|2426|2422|2423.6|2419.6|10
1656428560000|2022-06-28 15:02:40|2426.4|2422.4|2426.9|2422.9|2426.9|2422.9|2426.4|2422.4|37
1656428570000|2022-06-28 15:02:50|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|1
1656428580000|2022-06-28 15:03:00|2427.3|2423.3|2426.9|2422.9|2427.4|2423.4|2426.6|2422.6|13
1656428590000|2022-06-28 15:03:10|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|1
1656428600000|2022-06-28 15:03:20|2427.4|2423.4|2428.4|2424.4|2428.4|2424.4|2427.4|2423.4|12
1656428610000|2022-06-28 15:03:30|2428.9|2424.9|2427.5|2423.5|2428.9|2424.9|2427.5|2423.5|9
1656428640000|2022-06-28 15:04:00|2428.9|2424.9|2428.5|2424.5|2428.9|2424.9|2428.5|2424.5|3
1656428650000|2022-06-28 15:04:10|2428.4|2424.4|2427.9|2423.9|2428.4|2424.4|2427.9|2423.9|7
1656428660000|2022-06-28 15:04:20|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|0
1656428670000|2022-06-28 15:04:30|2428.4|2424.4|2428.5|2424.5|2428.9|2424.9|2428.4|2424.4|5
1656428680000|2022-06-28 15:04:40|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.5|2424.5|4
1656428690000|2022-06-28 15:04:50|2428.5|2424.5|2428.9|2424.9|2428.9|2424.9|2428.5|2424.5|1
1656428700000|2022-06-28 15:05:00|2428.5|2424.5|2428.9|2424.9|2428.9|2424.9|2428.5|2424.5|2
1656428720000|2022-06-28 15:05:20|2428.5|2424.5|2429.9|2425.9|2429.9|2425.9|2428.5|2424.5|6
1656428730000|2022-06-28 15:05:30|2429.5|2425.5|2429.4|2425.4|2429.5|2425.5|2429.4|2425.4|2
1656428760000|2022-06-28 15:06:00|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|3
1656428770000|2022-06-28 15:06:10|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|1
1656428780000|2022-06-28 15:06:20|2429.5|2425.5|2429.9|2425.9|2429.9|2425.9|2429.5|2425.5|2
1656428800000|2022-06-28 15:06:40|2429.5|2425.5|2429.9|2425.9|2429.9|2425.9|2429.5|2425.5|1
1656428810000|2022-06-28 15:06:50|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|1
1656428820000|2022-06-28 15:07:00|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|1
1656428830000|2022-06-28 15:07:10|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|4
1656428840000|2022-06-28 15:07:20|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|1
1656428850000|2022-06-28 15:07:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2
1656428860000|2022-06-28 15:07:40|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|1
1656428890000|2022-06-28 15:08:10|2429.5|2425.5|2430.9|2426.9|2430.9|2426.9|2429.5|2425.5|4
1656428900000|2022-06-28 15:08:20|||||||||1
1656428910000|2022-06-28 15:08:30|2430.5|2426.5|2430.4|2426.4|2430.5|2426.5|2430.4|2426.4|0
1656428920000|2022-06-28 15:08:40|2430.5|2426.5|2430.4|2426.4|2430.5|2426.5|2430.4|2426.4|29
1656428930000|2022-06-28 15:08:50|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|1
1656428940000|2022-06-28 15:09:00|2428.5|2424.5|2428.5|2424.5|2428.9|2424.9|2428.5|2424.5|5
1656428950000|2022-06-28 15:09:10|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|3
1656428960000|2022-06-28 15:09:20|2428.1|2424.1|2428.4|2424.4|2428.4|2424.4|2428.1|2424.1|5
1656428970000|2022-06-28 15:09:30|2428.3|2424.3|2427.5|2423.5|2428.3|2424.3|2427.5|2423.5|1
1656428990000|2022-06-28 15:09:50|2426.5|2422.5|2426.9|2422.9|2426.9|2422.9|2426.5|2422.5|9
1656429010000|2022-06-28 15:10:10|||||||||2
1656429050000|2022-06-28 15:10:50|||||||||3
1656429060000|2022-06-28 15:11:00|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2
1656429070000|2022-06-28 15:11:10|||||||||1
1656429080000|2022-06-28 15:11:20|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2
1656429100000|2022-06-28 15:11:40|2428|2424|2428.5|2424.5|2428.5|2424.5|2428|2424|12
1656429120000|2022-06-28 15:12:00|2429.5|2425.5|2430|2426|2430|2426|2429.5|2425.5|5
1656429130000|2022-06-28 15:12:10|2429.9|2425.9|2430.3|2426.3|2430.3|2426.3|2429.9|2425.9|1
1656429140000|2022-06-28 15:12:20|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2
1656429170000|2022-06-28 15:12:50|2429.4|2425.4|2429.9|2425.9|2429.9|2425.9|2429.4|2425.4|14
1656429180000|2022-06-28 15:13:00|2429.5|2425.5|2429.9|2425.9|2429.9|2425.9|2429.5|2425.5|4
1656429200000|2022-06-28 15:13:20|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1656429210000|2022-06-28 15:13:30|2429.9|2425.9|2429.5|2425.5|2429.9|2425.9|2429.5|2425.5|0
1656429220000|2022-06-28 15:13:40|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|3
1656429240000|2022-06-28 15:14:00|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1656429260000|2022-06-28 15:14:20|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|1
1656429270000|2022-06-28 15:14:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1656429280000|2022-06-28 15:14:40|||||||||3
1656429290000|2022-06-28 15:14:50|||||||||1
1656429300000|2022-06-28 15:15:00|||||||||20
1656429310000|2022-06-28 15:15:10|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1656429330000|2022-06-28 15:15:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2
1656429350000|2022-06-28 15:15:50|2430.5|2426.5|2432.5|2428.5|2432.5|2428.5|2430.5|2426.5|14
1656429360000|2022-06-28 15:16:00|2432.9|2428.9|2432.5|2428.5|2432.9|2428.9|2432.5|2428.5|2
1656429370000|2022-06-28 15:16:10|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|3
1656429390000|2022-06-28 15:16:30|2432.4|2428.4|2431.9|2427.9|2432.4|2428.4|2431.9|2427.9|5
1656429400000|2022-06-28 15:16:40|2432.5|2428.5|2433.4|2429.4|2433.4|2429.4|2432.4|2428.4|6
1656429410000|2022-06-28 15:16:50|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|12
1656429420000|2022-06-28 15:17:00|2432.5|2428.5|2432.4|2428.4|2432.5|2428.5|2432.4|2428.4|5
1656429440000|2022-06-28 15:17:20|||||||||6
1656429450000|2022-06-28 15:17:30|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1656429460000|2022-06-28 15:17:40|2431.6|2427.6|2431.5|2427.5|2431.6|2427.6|2431.5|2427.5|11
1656429470000|2022-06-28 15:17:50|||||||||2
1656429500000|2022-06-28 15:18:20|||||||||1
1656429520000|2022-06-28 15:18:40|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|28
1656429530000|2022-06-28 15:18:50|||||||||1
1656429540000|2022-06-28 15:19:00|2430|2426|2429.5|2425.5|2430|2426|2429.5|2425.5|11
1656429550000|2022-06-28 15:19:10|||||||||1
1656429560000|2022-06-28 15:19:20|||||||||1
1656429590000|2022-06-28 15:19:50|||||||||4
1656429600000|2022-06-28 15:20:00|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|5
1656429610000|2022-06-28 15:20:10|||||||||2
1656429630000|2022-06-28 15:20:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|24
1656429640000|2022-06-28 15:20:40|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1656429650000|2022-06-28 15:20:50|2428.6|2424.6|2427.5|2423.5|2428.6|2424.6|2427.5|2423.5|11
1656429660000|2022-06-28 15:21:00|2427.4|2423.4|2426.9|2422.9|2427.4|2423.4|2426.9|2422.9|3
1656429670000|2022-06-28 15:21:10|2427|2423|2427|2423|2427|2423|2427|2423|1
1656429680000|2022-06-28 15:21:20|2426.5|2422.5|2426.5|2422.5|2426.9|2422.9|2426.5|2422.5|4
1656429690000|2022-06-28 15:21:30|||||||||1
1656429700000|2022-06-28 15:21:40|2426.1|2422.1|2425.9|2421.9|2426.1|2422.1|2425.9|2421.9|2
1656429710000|2022-06-28 15:21:50|2426.5|2422.5|2427.5|2423.5|2427.6|2423.6|2426.5|2422.5|16
1656429720000|2022-06-28 15:22:00|||||||||1
1656429750000|2022-06-28 15:22:30|||||||||2
1656429770000|2022-06-28 15:22:50|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|17
1656429780000|2022-06-28 15:23:00|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|1
1656429790000|2022-06-28 15:23:10|||||||||2
1656429810000|2022-06-28 15:23:30|||||||||2
1656429840000|2022-06-28 15:24:00|2428.4|2424.4|2427.9|2423.9|2428.5|2424.5|2427.4|2423.4|21
1656429850000|2022-06-28 15:24:10|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|13
1656429860000|2022-06-28 15:24:20|2426.5|2422.5|2426|2422|2426.5|2422.5|2426|2422|11
1656429880000|2022-06-28 15:24:40|||||||||3
1656429890000|2022-06-28 15:24:50|||||||||2
1656429940000|2022-06-28 15:25:40|2426.9|2422.9|2427.4|2423.4|2427.4|2423.4|2426.9|2422.9|16
1656429950000|2022-06-28 15:25:50|2427.5|2423.5|2427.5|2423.5|2427.9|2423.9|2427.5|2423.5|6
1656429960000|2022-06-28 15:26:00|||||||||1
1656429970000|2022-06-28 15:26:10|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|11
1656429980000|2022-06-28 15:26:20|||||||||2
1656430000000|2022-06-28 15:26:40|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|5
1656430010000|2022-06-28 15:26:50|||||||||1
1656430020000|2022-06-28 15:27:00|2427.4|2423.4|2426.6|2422.6|2427.4|2423.4|2426.6|2422.6|1
1656430040000|2022-06-28 15:27:20|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.1|2422.1|7
1656430050000|2022-06-28 15:27:30|||||||||53
1656430060000|2022-06-28 15:27:40|||||||||4
1656430070000|2022-06-28 15:27:50|||||||||2
1656430080000|2022-06-28 15:28:00|2424.5|2420.5|2423.6|2419.6|2424.5|2420.5|2423.6|2419.6|145
1656430090000|2022-06-28 15:28:10|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|13
1656430100000|2022-06-28 15:28:20|2423.8|2419.8|2421.7|2417.7|2423.8|2419.8|2421.7|2417.7|28
1656430110000|2022-06-28 15:28:30|2421.6|2417.6|2421.7|2417.7|2421.7|2417.7|2421.2|2417.2|6
1656430120000|2022-06-28 15:28:40|||||||||2
1656430130000|2022-06-28 15:28:50|||||||||6
1656430150000|2022-06-28 15:29:10|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2
1656430160000|2022-06-28 15:29:20|||||||||1
1656430170000|2022-06-28 15:29:30|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1656430180000|2022-06-28 15:29:40|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1656430190000|2022-06-28 15:29:50|2421.1|2417.1|2421.2|2417.2|2421.2|2417.2|2420.7|2416.7|7
1656430200000|2022-06-28 15:30:00|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|8
1656430210000|2022-06-28 15:30:10|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2
1656430220000|2022-06-28 15:30:20|2421.2|2417.2|2420.7|2416.7|2421.2|2417.2|2420.7|2416.7|2
1656430230000|2022-06-28 15:30:30|2421.6|2417.6|2421.2|2417.2|2421.6|2417.6|2421.2|2417.2|2
1656430240000|2022-06-28 15:30:40|2420.9|2416.9|2421.7|2417.7|2421.7|2417.7|2420.8|2416.8|2
1656430250000|2022-06-28 15:30:50|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|4
1656430260000|2022-06-28 15:31:00|2420.9|2416.9|2421.7|2417.7|2421.7|2417.7|2420.7|2416.7|4
1656430270000|2022-06-28 15:31:10|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|6
1656430280000|2022-06-28 15:31:20|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|1
1656430290000|2022-06-28 15:31:30|||||||||8
1656430330000|2022-06-28 15:32:10|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2420.7|2416.7|13
1656430340000|2022-06-28 15:32:20|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|1
1656430350000|2022-06-28 15:32:30|2420.7|2416.7|2419.2|2415.2|2420.7|2416.7|2419.2|2415.2|4
1656430360000|2022-06-28 15:32:40|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.2|2415.2|5
1656430370000|2022-06-28 15:32:50|2419.2|2415.2|2418.8|2414.8|2419.2|2415.2|2418.8|2414.8|8
1656430380000|2022-06-28 15:33:00|2419.2|2415.2|2417.7|2413.7|2419.2|2415.2|2417.7|2413.7|39
1656430390000|2022-06-28 15:33:10|||||||||3
1656430400000|2022-06-28 15:33:20|||||||||3
1656430410000|2022-06-28 15:33:30|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|1
1656430420000|2022-06-28 15:33:40|2416.8|2412.8|2417.3|2413.3|2417.7|2413.7|2416.8|2412.8|27
1656430430000|2022-06-28 15:33:50|2417.7|2413.7|2416.8|2412.8|2417.7|2413.7|2416.8|2412.8|2
1656430440000|2022-06-28 15:34:00|2417.2|2413.2|2416.8|2412.8|2417.2|2413.2|2416.8|2412.8|20
1656430480000|2022-06-28 15:34:40|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|15
1656430490000|2022-06-28 15:34:50|2418.3|2414.3|2418.7|2414.7|2418.7|2414.7|2418.3|2414.3|21
1656430500000|2022-06-28 15:35:00|||||||||3
1656430510000|2022-06-28 15:35:10|2419.1|2415.1|2419.6|2415.6|2419.6|2415.6|2419.1|2415.1|16
1656430520000|2022-06-28 15:35:20|2419.7|2415.7|2419.2|2415.2|2419.7|2415.7|2419.2|2415.2|1
1656430530000|2022-06-28 15:35:30|2419.6|2415.6|2419.7|2415.7|2419.7|2415.7|2419.3|2415.3|1
1656430550000|2022-06-28 15:35:50|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.2|2415.2|1
1656430560000|2022-06-28 15:36:00|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|0
1656430570000|2022-06-28 15:36:10|2419.2|2415.2|2419.3|2415.3|2419.3|2415.3|2419.2|2415.2|10
1656430580000|2022-06-28 15:36:20|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2
1656430590000|2022-06-28 15:36:30|||||||||8
1656430600000|2022-06-28 15:36:40|||||||||2
1656430610000|2022-06-28 15:36:50|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|12
1656430620000|2022-06-28 15:37:00|2418.3|2414.3|2417.8|2413.8|2418.3|2414.3|2417.8|2413.8|5
1656430630000|2022-06-28 15:37:10|||||||||1
1656430650000|2022-06-28 15:37:30|2417.4|2413.4|2416.8|2412.8|2417.4|2413.4|2416.8|2412.8|37
1656430660000|2022-06-28 15:37:40|||||||||2
1656430670000|2022-06-28 15:37:50|||||||||10
1656430680000|2022-06-28 15:38:00|||||||||2
1656430700000|2022-06-28 15:38:20|2417.6|2413.6|2417.2|2413.2|2417.6|2413.6|2416.8|2412.8|4
1656430710000|2022-06-28 15:38:30|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1656430730000|2022-06-28 15:38:50|||||||||1
1656430740000|2022-06-28 15:39:00|2414.9|2410.9|2414.8|2410.8|2414.9|2410.9|2413.8|2409.8|9
1656430750000|2022-06-28 15:39:10|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|3
1656430760000|2022-06-28 15:39:20|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|10
1656430770000|2022-06-28 15:39:30|||||||||2
1656430780000|2022-06-28 15:39:40|2415.8|2411.8|2415.7|2411.7|2415.8|2411.8|2415.7|2411.7|2
1656430790000|2022-06-28 15:39:50|||||||||1
1656430810000|2022-06-28 15:40:10|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|0
1656430850000|2022-06-28 15:40:50|2414.7|2410.7|2414.8|2410.8|2415.6|2411.6|2414.7|2410.7|39
1656430860000|2022-06-28 15:41:00|2413.8|2409.8|2413.7|2409.7|2413.8|2409.8|2413.7|2409.7|10
1656430870000|2022-06-28 15:41:10|2413.6|2409.6|2414.7|2410.7|2414.7|2410.7|2413.6|2409.6|24
1656430880000|2022-06-28 15:41:20|2415.5|2411.5|2415.7|2411.7|2415.7|2411.7|2415.5|2411.5|15
1656430890000|2022-06-28 15:41:30|||||||||1
1656430910000|2022-06-28 15:41:50|2415.2|2411.2|2415.2|2411.2|2415.6|2411.6|2415.2|2411.2|8
1656430920000|2022-06-28 15:42:00|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|0
1656430950000|2022-06-28 15:42:30|2415.2|2411.2|2415.6|2411.6|2415.6|2411.6|2415.2|2411.2|9
1656430960000|2022-06-28 15:42:40|||||||||2
1656430970000|2022-06-28 15:42:50|2415.7|2411.7|2414.8|2410.8|2415.7|2411.7|2414.8|2410.8|3
1656430980000|2022-06-28 15:43:00|2414.6|2410.6|2413.6|2409.6|2414.6|2410.6|2413.6|2409.6|10
1656430990000|2022-06-28 15:43:10|||||||||7
1656431000000|2022-06-28 15:43:20|2412.8|2408.8|2412.7|2408.7|2412.8|2408.8|2412.6|2408.6|15
1656431010000|2022-06-28 15:43:30|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|0
1656431020000|2022-06-28 15:43:40|||||||||2
1656431030000|2022-06-28 15:43:50|2412|2408|2412.8|2408.8|2412.8|2408.8|2412|2408|6
1656431040000|2022-06-28 15:44:00|2412.2|2408.2|2412.7|2408.7|2412.7|2408.7|2411.7|2407.7|66
1656431050000|2022-06-28 15:44:10|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|8
1656431060000|2022-06-28 15:44:20|||||||||1
1656431070000|2022-06-28 15:44:30|||||||||1
1656431080000|2022-06-28 15:44:40|2413.8|2409.8|2412.8|2408.8|2413.8|2409.8|2412.8|2408.8|27
1656431090000|2022-06-28 15:44:50|2411.8|2407.8|2412.7|2408.7|2412.7|2408.7|2411.8|2407.8|2
1656431100000|2022-06-28 15:45:00|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|4
1656431110000|2022-06-28 15:45:10|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|11
1656431130000|2022-06-28 15:45:30|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1656431140000|2022-06-28 15:45:40|||||||||8
1656431160000|2022-06-28 15:46:00|||||||||2
1656431180000|2022-06-28 15:46:20|2414.6|2410.6|2414.8|2410.8|2414.8|2410.8|2414.6|2410.6|35
1656431220000|2022-06-28 15:47:00|2415|2411|2415.8|2411.8|2415.8|2411.8|2415|2411|9
1656431230000|2022-06-28 15:47:10|2413.8|2409.8|2413.7|2409.7|2413.8|2409.8|2413.7|2409.7|10
1656431240000|2022-06-28 15:47:20|2413.3|2409.3|2412.8|2408.8|2413.3|2409.3|2412.7|2408.7|17
1656431250000|2022-06-28 15:47:30|2412.7|2408.7|2412.8|2408.8|2412.8|2408.8|2412.3|2408.3|32
1656431260000|2022-06-28 15:47:40|2411.8|2407.8|2412.2|2408.2|2412.2|2408.2|2411.8|2407.8|26
1656431270000|2022-06-28 15:47:50|2411.8|2407.8|2411.3|2407.3|2411.8|2407.8|2411.3|2407.3|13
1656431280000|2022-06-28 15:48:00|2410.9|2406.9|2411.9|2407.9|2413.7|2409.7|2410.9|2406.9|186
1656431290000|2022-06-28 15:48:10|2411.8|2407.8|2410.8|2406.8|2411.8|2407.8|2410.8|2406.8|36
1656431300000|2022-06-28 15:48:20|||||||||42
1656431310000|2022-06-28 15:48:30|||||||||26
1656431320000|2022-06-28 15:48:40|||||||||24
1656431330000|2022-06-28 15:48:50|2410.9|2406.9|2411|2407|2411|2407|2410.8|2406.8|38
1656431340000|2022-06-28 15:49:00|2410.9|2406.9|2411|2407|2411|2407|2410.9|2406.9|18
1656431350000|2022-06-28 15:49:10|2410.9|2406.9|2410.9|2406.9|2411|2407|2410.9|2406.9|61
1656431360000|2022-06-28 15:49:20|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|17
1656431370000|2022-06-28 15:49:30|2410.9|2406.9|2410.8|2406.8|2410.9|2406.9|2410.8|2406.8|28
1656431380000|2022-06-28 15:49:40|||||||||68
1656431390000|2022-06-28 15:49:50|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.4|2405.4|89
1656431400000|2022-06-28 15:50:00|2409.4|2405.4|2409.8|2405.8|2409.8|2405.8|2408.8|2404.8|94
1656431410000|2022-06-28 15:50:10|2409|2405|2407.8|2403.8|2409|2405|2407.8|2403.8|20
1656431420000|2022-06-28 15:50:20|2408.6|2404.6|2408.3|2404.3|2408.7|2404.7|2408.3|2404.3|27
1656431430000|2022-06-28 15:50:30|2407.9|2403.9|2407.8|2403.8|2407.9|2403.9|2407.7|2403.7|21
1656431440000|2022-06-28 15:50:40|2407.4|2403.4|2406.9|2402.9|2407.4|2403.4|2406.9|2402.9|12
1656431450000|2022-06-28 15:50:50|||||||||1
1656431460000|2022-06-28 15:51:00|2407.4|2403.4|2407.8|2403.8|2407.8|2403.8|2407.4|2403.4|8
1656431470000|2022-06-28 15:51:10|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|1
1656431500000|2022-06-28 15:51:40|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|0
1656431510000|2022-06-28 15:51:50|||||||||5
1656431520000|2022-06-28 15:52:00|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.4|2404.4|41
1656431530000|2022-06-28 15:52:10|2408.3|2404.3|2408.8|2404.8|2408.8|2404.8|2408.3|2404.3|33
1656431550000|2022-06-28 15:52:30|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.3|2404.3|2
1656431560000|2022-06-28 15:52:40|2408.3|2404.3|2408.4|2404.4|2408.7|2404.7|2408.3|2404.3|35
1656431570000|2022-06-28 15:52:50|2408.8|2404.8|2408.9|2404.9|2408.9|2404.9|2408.8|2404.8|0
1656431580000|2022-06-28 15:53:00|||||||||2
1656431620000|2022-06-28 15:53:40|||||||||10
1656431640000|2022-06-28 15:54:00|||||||||1
1656431650000|2022-06-28 15:54:10|||||||||1
1656431670000|2022-06-28 15:54:30|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|0
1656431680000|2022-06-28 15:54:40|2408.3|2404.3|2408.7|2404.7|2408.7|2404.7|2408.3|2404.3|6
1656431700000|2022-06-28 15:55:00|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|13
1656431710000|2022-06-28 15:55:10|2408.9|2404.9|2409.8|2405.8|2409.8|2405.8|2408.9|2404.9|64
1656431720000|2022-06-28 15:55:20|2409.3|2405.3|2408.9|2404.9|2409.3|2405.3|2408.9|2404.9|18
1656431760000|2022-06-28 15:56:00|2409|2405|2409.8|2405.8|2409.8|2405.8|2409|2405|3
1656431810000|2022-06-28 15:56:50|||||||||8
1656431820000|2022-06-28 15:57:00|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1656431860000|2022-06-28 15:57:40|||||||||1
1656431890000|2022-06-28 15:58:10|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|33
1656431900000|2022-06-28 15:58:20|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|8
1656431950000|2022-06-28 15:59:10|||||||||1
1656431990000|2022-06-28 15:59:50|||||||||8
1656432020000|2022-06-28 16:00:20|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|1
1656432030000|2022-06-28 16:00:30|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1656432040000|2022-06-28 16:00:40|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|22
1656432070000|2022-06-28 16:01:10|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|18
1656432090000|2022-06-28 16:01:30|2410.8|2406.8|2410.9|2406.9|2410.9|2406.9|2410.8|2406.8|2
1656432140000|2022-06-28 16:02:20|2410|2406|2410|2406|2410|2406|2410|2406|6
1656432150000|2022-06-28 16:02:30|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1656432180000|2022-06-28 16:03:00|||||||||2
1656432290000|2022-06-28 16:04:50|||||||||10
1656432450000|2022-06-28 16:07:30|||||||||1
1656432480000|2022-06-28 16:08:00|||||||||1
1656432510000|2022-06-28 16:08:30|||||||||1
1656432530000|2022-06-28 16:08:50|2409|2405|2408|2404|2409|2405|2408|2404|31
1656432540000|2022-06-28 16:09:00|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|19
1656432560000|2022-06-28 16:09:20|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|1
1656432600000|2022-06-28 16:10:00|||||||||3
1656432620000|2022-06-28 16:10:20|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|0
1656432630000|2022-06-28 16:10:30|2408|2404|2408|2404|2408|2404|2408|2404|0
1656432640000|2022-06-28 16:10:40|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|26
1656432700000|2022-06-28 16:11:40|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2
1656432770000|2022-06-28 16:12:50|||||||||2
1656432780000|2022-06-28 16:13:00|||||||||2
1656432840000|2022-06-28 16:14:00|||||||||1
1656432860000|2022-06-28 16:14:20|||||||||2
1656432870000|2022-06-28 16:14:30|||||||||1
1656432900000|2022-06-28 16:15:00|||||||||1
1656432910000|2022-06-28 16:15:10|||||||||1
1656432930000|2022-06-28 16:15:30|||||||||2
1656432940000|2022-06-28 16:15:40|||||||||1
1656433000000|2022-06-28 16:16:40|||||||||1
1656433010000|2022-06-28 16:16:50|||||||||1
1656433060000|2022-06-28 16:17:40|2409.8|2405.8|2409.9|2405.9|2409.9|2405.9|2409.8|2405.8|20
1656433080000|2022-06-28 16:18:00|2410|2406|2410|2406|2410|2406|2410|2406|0
1656433120000|2022-06-28 16:18:40|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.5|2406.5|11
1656433140000|2022-06-28 16:19:00|||||||||3
1656433150000|2022-06-28 16:19:10|||||||||3
1656433160000|2022-06-28 16:19:20|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|10
1656433180000|2022-06-28 16:19:40|2410.8|2406.8|2410.9|2406.9|2410.9|2406.9|2410.8|2406.8|1
1656433190000|2022-06-28 16:19:50|||||||||1
1656433210000|2022-06-28 16:20:10|2410.5|2406.5|2409.9|2405.9|2410.5|2406.5|2409.9|2405.9|15
1656433220000|2022-06-28 16:20:20|2409|2405|2409.9|2405.9|2409.9|2405.9|2408.9|2404.9|16
1656433310000|2022-06-28 16:21:50|||||||||1
1656433340000|2022-06-28 16:22:20|||||||||1
1656433400000|2022-06-28 16:23:20|||||||||2
1656433450000|2022-06-28 16:24:10|2410|2406|2410.9|2406.9|2410.9|2406.9|2410|2406|1
1656433470000|2022-06-28 16:24:30|2411|2407|2411|2407|2411|2407|2411|2407|0
1656433480000|2022-06-28 16:24:40|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411|2407|12
1656433550000|2022-06-28 16:25:50|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|1
1656433570000|2022-06-28 16:26:10|2412|2408|2412|2408|2412|2408|2412|2408|0
1656433590000|2022-06-28 16:26:30|2411.9|2407.9|2410.9|2406.9|2411.9|2407.9|2410.9|2406.9|7
1656433640000|2022-06-28 16:27:20|||||||||1
1656433650000|2022-06-28 16:27:30|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|12
1656433730000|2022-06-28 16:28:50|2411.5|2407.5|2411.9|2407.9|2411.9|2407.9|2411.5|2407.5|2
1656433750000|2022-06-28 16:29:10|2412.1|2408.1|2412.5|2408.5|2412.5|2408.5|2412.1|2408.1|1
1656433760000|2022-06-28 16:29:20|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|0
1656433770000|2022-06-28 16:29:30|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1656433780000|2022-06-28 16:29:40|||||||||5
1656433800000|2022-06-28 16:30:00|||||||||1
1656433820000|2022-06-28 16:30:20|||||||||3
1656433850000|2022-06-28 16:30:50|2412.8|2408.8|2412.4|2408.4|2412.8|2408.8|2412.4|2408.4|3
1656433870000|2022-06-28 16:31:10|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1656433900000|2022-06-28 16:31:40|||||||||1
1656433910000|2022-06-28 16:31:50|2411.1|2407.1|2411|2407|2411.1|2407.1|2411|2407|9
1656433920000|2022-06-28 16:32:00|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1656433980000|2022-06-28 16:33:00|||||||||2
1656434040000|2022-06-28 16:34:00|||||||||1
1656434060000|2022-06-28 16:34:20|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|7
1656434100000|2022-06-28 16:35:00|2410|2406|2410|2406|2410|2406|2410|2406|1
1656434110000|2022-06-28 16:35:10|||||||||1
1656434120000|2022-06-28 16:35:20|2410.1|2406.1|2410.9|2406.9|2410.9|2406.9|2410.1|2406.1|11
1656434140000|2022-06-28 16:35:40|||||||||1
1656434170000|2022-06-28 16:36:10|2411|2407|2411|2407|2411|2407|2411|2407|1
1656434190000|2022-06-28 16:36:30|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|1
1656434200000|2022-06-28 16:36:40|2411|2407|2411|2407|2411|2407|2411|2407|13
1656434220000|2022-06-28 16:37:00|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|1
1656434230000|2022-06-28 16:37:10|||||||||1
1656434250000|2022-06-28 16:37:30|2411|2407|2411|2407|2411|2407|2411|2407|0
1656434260000|2022-06-28 16:37:40|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1656434270000|2022-06-28 16:37:50|||||||||2
1656434280000|2022-06-28 16:38:00|||||||||1
1656434290000|2022-06-28 16:38:10|||||||||1
1656434310000|2022-06-28 16:38:30|||||||||1
1656434340000|2022-06-28 16:39:00|2410.4|2406.4|2410.5|2406.5|2410.9|2406.9|2410.4|2406.4|19
1656434380000|2022-06-28 16:39:40|2410.1|2406.1|2409.9|2405.9|2410.1|2406.1|2409.9|2405.9|0
1656434400000|2022-06-28 16:40:00|||||||||2
1656434430000|2022-06-28 16:40:30|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|0
1656434440000|2022-06-28 16:40:40|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|1
1656434450000|2022-06-28 16:40:50|2410|2406|2410|2406|2410|2406|2410|2406|25
1656434460000|2022-06-28 16:41:00|2409.9|2405.9|2409|2405|2409.9|2405.9|2409|2405|21
1656434470000|2022-06-28 16:41:10|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|0
1656434480000|2022-06-28 16:41:20|||||||||3
1656434490000|2022-06-28 16:41:30|2408.8|2404.8|2408|2404|2408.8|2404.8|2408|2404|25
1656434500000|2022-06-28 16:41:40|||||||||3
1656434560000|2022-06-28 16:42:40|||||||||1
1656434590000|2022-06-28 16:43:10|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|3
1656434600000|2022-06-28 16:43:20|||||||||1
1656434620000|2022-06-28 16:43:40|||||||||1
1656434680000|2022-06-28 16:44:40|||||||||1
1656434690000|2022-06-28 16:44:50|||||||||1
1656434730000|2022-06-28 16:45:30|||||||||3
1656434740000|2022-06-28 16:45:40|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|3
1656434750000|2022-06-28 16:45:50|2408.8|2404.8|2408.9|2404.9|2408.9|2404.9|2408.8|2404.8|0
1656434820000|2022-06-28 16:47:00|||||||||1
1656434880000|2022-06-28 16:48:00|||||||||1
1656434910000|2022-06-28 16:48:30|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2
1656434940000|2022-06-28 16:49:00|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|1
1656434970000|2022-06-28 16:49:30|||||||||1
1656435100000|2022-06-28 16:51:40|||||||||1
1656435180000|2022-06-28 16:53:00|2409|2405|2410.8|2406.8|2410.8|2406.8|2409|2405|13
1656435190000|2022-06-28 16:53:10|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1656435240000|2022-06-28 16:54:00|||||||||1
1656435250000|2022-06-28 16:54:10|||||||||5
1656435310000|2022-06-28 16:55:10|||||||||1
1656435330000|2022-06-28 16:55:30|||||||||1
1656435360000|2022-06-28 16:56:00|2410|2406|2410|2406|2410|2406|2410|2406|1
1656435370000|2022-06-28 16:56:10|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|7
1656435380000|2022-06-28 16:56:20|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|6
1656435390000|2022-06-28 16:56:30|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|4
1656435400000|2022-06-28 16:56:40|2410.9|2406.9|2410.3|2406.3|2410.9|2406.9|2410.3|2406.3|2
1656435430000|2022-06-28 16:57:10|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1656435440000|2022-06-28 16:57:20|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|7
1656435450000|2022-06-28 16:57:30|2410.9|2406.9|2410.8|2406.8|2410.9|2406.9|2410.8|2406.8|1
1656435460000|2022-06-28 16:57:40|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1656435480000|2022-06-28 16:58:00|||||||||1
1656435530000|2022-06-28 16:58:50|||||||||11
1656435540000|2022-06-28 16:59:00|||||||||1
1656435580000|2022-06-28 16:59:40|||||||||8
1656435680000|2022-06-28 17:01:20|||||||||1
1656435790000|2022-06-28 17:03:10|||||||||1
1656435820000|2022-06-28 17:03:40|2410.8|2406.8|2408.9|2404.9|2410.8|2406.8|2408.9|2404.9|27
1656435830000|2022-06-28 17:03:50|2408|2404|2408|2404|2408|2404|2408|2404|2
1656435840000|2022-06-28 17:04:00|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|0
1656435880000|2022-06-28 17:04:40|||||||||9
1656435900000|2022-06-28 17:05:00|||||||||2
1656435920000|2022-06-28 17:05:20|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|7
1656435930000|2022-06-28 17:05:30|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|9
1656436000000|2022-06-28 17:06:40|||||||||2
1656436020000|2022-06-28 17:07:00|||||||||3
1656436040000|2022-06-28 17:07:20|||||||||2
1656436050000|2022-06-28 17:07:30|||||||||2
1656436070000|2022-06-28 17:07:50|||||||||2
1656436090000|2022-06-28 17:08:10|||||||||2
1656436100000|2022-06-28 17:08:20|2407.3|2403.3|2406.9|2402.9|2407.3|2403.3|2406.9|2402.9|3
1656436110000|2022-06-28 17:08:30|||||||||2
1656436130000|2022-06-28 17:08:50|||||||||2
1656436140000|2022-06-28 17:09:00|||||||||2
1656436160000|2022-06-28 17:09:20|||||||||2
1656436180000|2022-06-28 17:09:40|||||||||2
1656436200000|2022-06-28 17:10:00|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.5|2403.5|13
1656436220000|2022-06-28 17:10:20|||||||||2
1656436240000|2022-06-28 17:10:40|2408|2404|2407.9|2403.9|2408.9|2404.9|2407.9|2403.9|4
1656436250000|2022-06-28 17:10:50|2408.4|2404.4|2407.9|2403.9|2408.4|2404.4|2407.9|2403.9|0
1656436260000|2022-06-28 17:11:00|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2
1656436280000|2022-06-28 17:11:20|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2
1656436300000|2022-06-28 17:11:40|||||||||3
1656436320000|2022-06-28 17:12:00|||||||||3
1656436340000|2022-06-28 17:12:20|||||||||2
1656436360000|2022-06-28 17:12:40|||||||||2
1656436380000|2022-06-28 17:13:00|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|136
1656436400000|2022-06-28 17:13:20|||||||||4
1656436430000|2022-06-28 17:13:50|||||||||1
1656436440000|2022-06-28 17:14:00|||||||||1
1656436450000|2022-06-28 17:14:10|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2
1656436470000|2022-06-28 17:14:30|2410.8|2406.8|2409.9|2405.9|2410.9|2406.9|2409.9|2405.9|21
1656436500000|2022-06-28 17:15:00|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|3
1656436550000|2022-06-28 17:15:50|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1656436610000|2022-06-28 17:16:50|||||||||2
1656436620000|2022-06-28 17:17:00|2409.7|2405.7|2408|2404|2409.7|2405.7|2408|2404|15
1656436630000|2022-06-28 17:17:10|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|0
1656436670000|2022-06-28 17:17:50|||||||||1
1656436680000|2022-06-28 17:18:00|||||||||1
1656436690000|2022-06-28 17:18:10|||||||||2
1656436710000|2022-06-28 17:18:30|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|11
1656436730000|2022-06-28 17:18:50|2408.8|2404.8|2408.4|2404.4|2408.8|2404.8|2408.4|2404.4|3
1656436740000|2022-06-28 17:19:00|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|0
1656436760000|2022-06-28 17:19:20|||||||||2
1656436770000|2022-06-28 17:19:30|||||||||8
1656436780000|2022-06-28 17:19:40|||||||||4
1656436840000|2022-06-28 17:20:40|||||||||2
1656436850000|2022-06-28 17:20:50|||||||||1
1656436860000|2022-06-28 17:21:00|||||||||8
1656436880000|2022-06-28 17:21:20|||||||||3
1656436920000|2022-06-28 17:22:00|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|4
1656436930000|2022-06-28 17:22:10|2409.8|2405.8|2410.8|2406.8|2410.8|2406.8|2409.8|2405.8|13
1656436940000|2022-06-28 17:22:20|||||||||5
1656436960000|2022-06-28 17:22:40|||||||||12
1656437000000|2022-06-28 17:23:20|2411.3|2407.3|2411.7|2407.7|2411.7|2407.7|2411.3|2407.3|7
1656437010000|2022-06-28 17:23:30|2411.8|2407.8|2412.3|2408.3|2412.3|2408.3|2411.8|2407.8|10
1656437030000|2022-06-28 17:23:50|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|20
1656437050000|2022-06-28 17:24:10|2411.9|2407.9|2412.8|2408.8|2412.8|2408.8|2411.9|2407.9|9
1656437060000|2022-06-28 17:24:20|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|9
1656437070000|2022-06-28 17:24:30|2413.8|2409.8|2413.7|2409.7|2413.8|2409.8|2413.4|2409.4|9
1656437080000|2022-06-28 17:24:40|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.6|2409.6|4
1656437110000|2022-06-28 17:25:10|||||||||1
1656437120000|2022-06-28 17:25:20|||||||||2
1656437130000|2022-06-28 17:25:30|||||||||1
1656437140000|2022-06-28 17:25:40|||||||||2
1656437160000|2022-06-28 17:26:00|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|5
1656437170000|2022-06-28 17:26:10|||||||||2
1656437200000|2022-06-28 17:26:40|2413.9|2409.9|2413.4|2409.4|2413.9|2409.9|2413.4|2409.4|2
1656437210000|2022-06-28 17:26:50|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2
1656437220000|2022-06-28 17:27:00|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1656437260000|2022-06-28 17:27:40|||||||||2
1656437280000|2022-06-28 17:28:00|||||||||2
1656437300000|2022-06-28 17:28:20|||||||||2
1656437310000|2022-06-28 17:28:30|||||||||2
1656437330000|2022-06-28 17:28:50|||||||||3
1656437340000|2022-06-28 17:29:00|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|10
1656437350000|2022-06-28 17:29:10|||||||||2
1656437360000|2022-06-28 17:29:20|||||||||6
1656437370000|2022-06-28 17:29:30|2413|2409|2412.9|2408.9|2413|2409|2412.9|2408.9|14
1656437380000|2022-06-28 17:29:40|2412.7|2408.7|2412.8|2408.8|2412.8|2408.8|2412.7|2408.7|9
1656437390000|2022-06-28 17:29:50|2412.2|2408.2|2412.3|2408.3|2412.8|2408.8|2412.2|2408.2|22
1656492300000|2022-06-29 08:45:00|2410.1|2406.1|2407.1|2403.1|2410.1|2406.1|2407.1|2403.1|8
1656492310000|2022-06-29 08:45:10|2403.3|2399.3|2400.3|2396.3|2403.3|2399.3|2399.4|2395.4|163
1656492320000|2022-06-29 08:45:20|2400.5|2396.5|2402.3|2398.3|2403.7|2399.7|2400.5|2396.5|20
1656492330000|2022-06-29 08:45:30|2402.4|2398.4|2400.9|2396.9|2402.4|2398.4|2400.4|2396.4|12
1656492340000|2022-06-29 08:45:40|2401.3|2397.3|2400.3|2396.3|2401.3|2397.3|2400.3|2396.3|3
1656492350000|2022-06-29 08:45:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2
1656492360000|2022-06-29 08:46:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|16
1656492370000|2022-06-29 08:46:10|2399.8|2395.8|2401.3|2397.3|2401.3|2397.3|2399.4|2395.4|7
1656492400000|2022-06-29 08:46:40|2402.3|2398.3|2402.3|2398.3|2403.7|2399.7|2402.3|2398.3|6
1656492410000|2022-06-29 08:46:50|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|1
1656492420000|2022-06-29 08:47:00|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|0
1656492490000|2022-06-29 08:48:10|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|4
1656492510000|2022-06-29 08:48:30|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|6
1656492520000|2022-06-29 08:48:40|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|0
1656492530000|2022-06-29 08:48:50|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|1
1656492540000|2022-06-29 08:49:00|2400.7|2396.7|2400.3|2396.3|2400.7|2396.7|2400.3|2396.3|9
1656492550000|2022-06-29 08:49:10|||||||||2
1656492570000|2022-06-29 08:49:30|2399.9|2395.9|2399.9|2395.9|2400.7|2396.7|2399.4|2395.4|5
1656492580000|2022-06-29 08:49:40|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|0
1656492590000|2022-06-29 08:49:50|2400.4|2396.4|2400.7|2396.7|2400.8|2396.8|2400.4|2396.4|2
1656492600000|2022-06-29 08:50:00|2400.3|2396.3|2399.5|2395.5|2400.3|2396.3|2399.5|2395.5|3
1656492610000|2022-06-29 08:50:10|2399.9|2395.9|2400.3|2396.3|2400.3|2396.3|2399.9|2395.9|1
1656492620000|2022-06-29 08:50:20|2399.9|2395.9|2399.9|2395.9|2400.3|2396.3|2399.9|2395.9|2
1656492630000|2022-06-29 08:50:30|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2399.4|2395.4|1
1656492640000|2022-06-29 08:50:40|2400.3|2396.3|2400.9|2396.9|2401.3|2397.3|2400.3|2396.3|0
1656492660000|2022-06-29 08:51:00|2400.5|2396.5|2400.3|2396.3|2400.7|2396.7|2400.3|2396.3|2
1656492720000|2022-06-29 08:52:00|||||||||1
1656492770000|2022-06-29 08:52:50|2400.9|2396.9|2400.4|2396.4|2400.9|2396.9|2400.4|2396.4|2
1656492790000|2022-06-29 08:53:10|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|1
1656492840000|2022-06-29 08:54:00|2400.4|2396.4|2399.4|2395.4|2400.4|2396.4|2399.4|2395.4|23
1656492850000|2022-06-29 08:54:10|||||||||2
1656492900000|2022-06-29 08:55:00|||||||||1
1656492910000|2022-06-29 08:55:10|2397.6|2393.6|2397.5|2393.5|2397.6|2393.6|2397.5|2393.5|65
1656492920000|2022-06-29 08:55:20|2396.7|2392.7|2394.8|2390.8|2396.7|2392.7|2394.3|2390.3|158
1656492930000|2022-06-29 08:55:30|2394.9|2390.9|2394.9|2390.9|2395.3|2391.3|2394.4|2390.4|4
1656492940000|2022-06-29 08:55:40|2394.4|2390.4|2394.3|2390.3|2394.4|2390.4|2394.3|2390.3|0
1656492950000|2022-06-29 08:55:50|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.4|2389.4|8
1656492960000|2022-06-29 08:56:00|2393.4|2389.4|2393.9|2389.9|2393.9|2389.9|2393.4|2389.4|2
1656492990000|2022-06-29 08:56:30|||||||||1
1656493000000|2022-06-29 08:56:40|||||||||2
1656493010000|2022-06-29 08:56:50|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|1
1656493020000|2022-06-29 08:57:00|2393.9|2389.9|2394.3|2390.3|2394.3|2390.3|2393.9|2389.9|2
1656493030000|2022-06-29 08:57:10|||||||||1
1656493060000|2022-06-29 08:57:40|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1656493090000|2022-06-29 08:58:10|2394.3|2390.3|2393.9|2389.9|2394.3|2390.3|2393.9|2389.9|1
1656493100000|2022-06-29 08:58:20|2394.3|2390.3|2393.9|2389.9|2394.3|2390.3|2393.9|2389.9|1
1656493110000|2022-06-29 08:58:30|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|1
1656493130000|2022-06-29 08:58:50|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|0
1656493140000|2022-06-29 08:59:00|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|1
1656493170000|2022-06-29 08:59:30|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|5
1656493180000|2022-06-29 08:59:40|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|1
1656493200000|2022-06-29 09:00:00|2392.5|2388.5|2392.9|2388.9|2393.3|2389.3|2392.4|2388.4|4
1656493240000|2022-06-29 09:00:40|2392.8|2388.8|2392.4|2388.4|2392.8|2388.8|2392.4|2388.4|0
1656493250000|2022-06-29 09:00:50|2393.2|2389.2|2392.9|2388.9|2393.2|2389.2|2392.9|2388.9|1
1656493310000|2022-06-29 09:01:50|||||||||2
1656493320000|2022-06-29 09:02:00|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|1
1656493330000|2022-06-29 09:02:10|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|0
1656493340000|2022-06-29 09:02:20|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|22
1656493350000|2022-06-29 09:02:30|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|1
1656493360000|2022-06-29 09:02:40|2392.9|2388.9|2392.3|2388.3|2392.9|2388.9|2392.3|2388.3|0
1656493380000|2022-06-29 09:03:00|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|5
1656493390000|2022-06-29 09:03:10|2390.9|2386.9|2391.4|2387.4|2391.4|2387.4|2390.9|2386.9|6
1656493400000|2022-06-29 09:03:20|2391.3|2387.3|2391.4|2387.4|2391.4|2387.4|2390.9|2386.9|2
1656493410000|2022-06-29 09:03:30|2391.3|2387.3|2391.4|2387.4|2391.4|2387.4|2390.9|2386.9|0
1656493420000|2022-06-29 09:03:40|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|1
1656493430000|2022-06-29 09:03:50|2391.1|2387.1|2390.3|2386.3|2391.1|2387.1|2390.3|2386.3|7
1656493440000|2022-06-29 09:04:00|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2
1656493450000|2022-06-29 09:04:10|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|1
1656493460000|2022-06-29 09:04:20|2391.3|2387.3|2391.4|2387.4|2391.4|2387.4|2391.3|2387.3|0
1656493470000|2022-06-29 09:04:30|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|8
1656493500000|2022-06-29 09:05:00|2392.3|2388.3|2391.9|2387.9|2392.3|2388.3|2391.9|2387.9|2
1656493540000|2022-06-29 09:05:40|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|0
1656493550000|2022-06-29 09:05:50|2393.3|2389.3|2393.2|2389.2|2393.3|2389.3|2392.4|2388.4|15
1656493560000|2022-06-29 09:06:00|2393.3|2389.3|2392.9|2388.9|2393.3|2389.3|2392.9|2388.9|0
1656493680000|2022-06-29 09:08:00|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|0
1656493690000|2022-06-29 09:08:10|||||||||1
1656493830000|2022-06-29 09:10:30|2392.2|2388.2|2392.3|2388.3|2392.3|2388.3|2391.4|2387.4|12
1656493840000|2022-06-29 09:10:40|||||||||3
1656493900000|2022-06-29 09:11:40|2392.5|2388.5|2393.3|2389.3|2393.3|2389.3|2392.5|2388.5|4
1656493910000|2022-06-29 09:11:50|||||||||1
1656493920000|2022-06-29 09:12:00|2392.9|2388.9|2392.3|2388.3|2393.3|2389.3|2391.4|2387.4|8
1656493930000|2022-06-29 09:12:10|2392.7|2388.7|2392.3|2388.3|2392.7|2388.7|2392.3|2388.3|0
1656493950000|2022-06-29 09:12:30|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|1
1656494000000|2022-06-29 09:13:20|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|0
1656494020000|2022-06-29 09:13:40|2393.4|2389.4|2392.9|2388.9|2393.4|2389.4|2392.9|2388.9|5
1656494050000|2022-06-29 09:14:10|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1656494060000|2022-06-29 09:14:20|2393.7|2389.7|2393.3|2389.3|2393.7|2389.7|2393.3|2389.3|6
1656494100000|2022-06-29 09:15:00|2392.3|2388.3|2392.7|2388.7|2392.7|2388.7|2391.9|2387.9|6
1656494120000|2022-06-29 09:15:20|2392.3|2388.3|2391.4|2387.4|2392.3|2388.3|2391.4|2387.4|4
1656494130000|2022-06-29 09:15:30|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|1
1656494160000|2022-06-29 09:16:00|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|0
1656494200000|2022-06-29 09:16:40|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|6
1656494220000|2022-06-29 09:17:00|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|0
1656494230000|2022-06-29 09:17:10|||||||||1
1656494240000|2022-06-29 09:17:20|2391.2|2387.2|2392.7|2388.7|2392.7|2388.7|2391.2|2387.2|2
1656494270000|2022-06-29 09:17:50|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|0
1656494280000|2022-06-29 09:18:00|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|0
1656494290000|2022-06-29 09:18:10|2392.3|2388.3|2393.2|2389.2|2393.2|2389.2|2392.3|2388.3|1
1656494310000|2022-06-29 09:18:30|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2
1656494320000|2022-06-29 09:18:40|2392.9|2388.9|2393.2|2389.2|2393.2|2389.2|2392.7|2388.7|4
1656494340000|2022-06-29 09:19:00|2392.7|2388.7|2392.7|2388.7|2393.2|2389.2|2392.7|2388.7|13
1656494410000|2022-06-29 09:20:10|||||||||1
1656494530000|2022-06-29 09:22:10|2393.2|2389.2|2392.7|2388.7|2393.2|2389.2|2392.7|2388.7|1
1656494580000|2022-06-29 09:23:00|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|0
1656494600000|2022-06-29 09:23:20|||||||||2
1656494620000|2022-06-29 09:23:40|||||||||1
1656494640000|2022-06-29 09:24:00|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|10
1656494680000|2022-06-29 09:24:40|2391.8|2387.8|2391.3|2387.3|2391.8|2387.8|2391.3|2387.3|19
1656494690000|2022-06-29 09:24:50|||||||||4
1656494700000|2022-06-29 09:25:00|||||||||2
1656494730000|2022-06-29 09:25:30|2391.5|2387.5|2392.3|2388.3|2392.3|2388.3|2391.5|2387.5|1
1656494830000|2022-06-29 09:27:10|||||||||5
1656494900000|2022-06-29 09:28:20|||||||||1
1656494940000|2022-06-29 09:29:00|2391.5|2387.5|2391.3|2387.3|2391.5|2387.5|2391.3|2387.3|17
1656494950000|2022-06-29 09:29:10|||||||||4
1656494990000|2022-06-29 09:29:50|||||||||1
1656495000000|2022-06-29 09:30:00|||||||||1
1656495240000|2022-06-29 09:34:00|2390.3|2386.3|2390.9|2386.9|2390.9|2386.9|2390.3|2386.3|17
1656495250000|2022-06-29 09:34:10|2391.3|2387.3|2390.9|2386.9|2391.3|2387.3|2390.9|2386.9|0
1656495290000|2022-06-29 09:34:50|||||||||1
1656495310000|2022-06-29 09:35:10|2391.3|2387.3|2391.4|2387.4|2391.4|2387.4|2391.3|2387.3|0
1656495410000|2022-06-29 09:36:50|2390.8|2386.8|2390.4|2386.4|2390.8|2386.8|2390.4|2386.4|6
1656495450000|2022-06-29 09:37:30|||||||||2
1656495530000|2022-06-29 09:38:50|2390.2|2386.2|2389.4|2385.4|2390.2|2386.2|2389.4|2385.4|13
1656495540000|2022-06-29 09:39:00|2389.8|2385.8|2389.7|2385.7|2389.8|2385.8|2389.7|2385.7|24
1656495550000|2022-06-29 09:39:10|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|23
1656495570000|2022-06-29 09:39:30|2389.2|2385.2|2390.3|2386.3|2390.3|2386.3|2389.2|2385.2|3
1656495600000|2022-06-29 09:40:00|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|6
1656495610000|2022-06-29 09:40:10|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|0
1656495620000|2022-06-29 09:40:20|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|1
1656495630000|2022-06-29 09:40:30|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1656495650000|2022-06-29 09:40:50|2391.1|2387.1|2390.7|2386.7|2391.2|2387.2|2390.7|2386.7|0
1656495660000|2022-06-29 09:41:00|2391.1|2387.1|2391.2|2387.2|2391.2|2387.2|2391.1|2387.1|0
1656495690000|2022-06-29 09:41:30|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|0
1656495720000|2022-06-29 09:42:00|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2390.7|2386.7|5
1656495730000|2022-06-29 09:42:10|2390.8|2386.8|2390.7|2386.7|2390.8|2386.8|2390.7|2386.7|0
1656495930000|2022-06-29 09:45:30|2390.5|2386.5|2389.7|2385.7|2390.5|2386.5|2389.7|2385.7|12
1656495960000|2022-06-29 09:46:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1656496010000|2022-06-29 09:46:50|2389.2|2385.2|2389.3|2385.3|2389.3|2385.3|2389.2|2385.2|8
1656496130000|2022-06-29 09:48:50|||||||||1
1656496170000|2022-06-29 09:49:30|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|0
1656496180000|2022-06-29 09:49:40|||||||||5
1656496200000|2022-06-29 09:50:00|||||||||18
1656496230000|2022-06-29 09:50:30|||||||||6
1656496260000|2022-06-29 09:51:00|||||||||1
1656496280000|2022-06-29 09:51:20|||||||||5
1656496310000|2022-06-29 09:51:50|||||||||2
1656496330000|2022-06-29 09:52:10|||||||||3
1656496350000|2022-06-29 09:52:30|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|75
1656496360000|2022-06-29 09:52:40|2385.4|2381.4|2385.3|2381.3|2385.4|2381.4|2385|2381|62
1656496380000|2022-06-29 09:53:00|2384.9|2380.9|2384.4|2380.4|2384.9|2380.9|2384.4|2380.4|8
1656496390000|2022-06-29 09:53:10|||||||||4
1656496410000|2022-06-29 09:53:30|||||||||3
1656496430000|2022-06-29 09:53:50|||||||||5
1656496440000|2022-06-29 09:54:00|2383.5|2379.5|2382.9|2378.9|2383.5|2379.5|2382.9|2378.9|2
1656496450000|2022-06-29 09:54:10|2383.4|2379.4|2383.3|2379.3|2383.4|2379.4|2383.3|2379.3|0
1656496460000|2022-06-29 09:54:20|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1656496470000|2022-06-29 09:54:30|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|1
1656496480000|2022-06-29 09:54:40|2383.4|2379.4|2382.4|2378.4|2383.4|2379.4|2382.4|2378.4|3
1656496500000|2022-06-29 09:55:00|2381.5|2377.5|2381.5|2377.5|2381.9|2377.9|2381.4|2377.4|34
1656496510000|2022-06-29 09:55:10|||||||||11
1656496520000|2022-06-29 09:55:20|||||||||2
1656496530000|2022-06-29 09:55:30|2381.4|2377.4|2381.5|2377.5|2381.5|2377.5|2381.4|2377.4|2
1656496540000|2022-06-29 09:55:40|||||||||9
1656496550000|2022-06-29 09:55:50|2381.4|2377.4|2380.4|2376.4|2381.4|2377.4|2380.4|2376.4|26
1656496560000|2022-06-29 09:56:00|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|1
1656496570000|2022-06-29 09:56:10|||||||||4
1656496590000|2022-06-29 09:56:30|||||||||1
1656496600000|2022-06-29 09:56:40|||||||||2
1656496610000|2022-06-29 09:56:50|||||||||3
1656496620000|2022-06-29 09:57:00|||||||||2
1656496630000|2022-06-29 09:57:10|2378.6|2374.6|2379.1|2375.1|2379.5|2375.5|2378.6|2374.6|12
1656496640000|2022-06-29 09:57:20|2379.4|2375.4|2378.6|2374.6|2379.5|2375.5|2378.6|2374.6|6
1656496650000|2022-06-29 09:57:30|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|6
1656496670000|2022-06-29 09:57:50|||||||||7
1656496680000|2022-06-29 09:58:00|||||||||6
1656496690000|2022-06-29 09:58:10|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|0
1656496700000|2022-06-29 09:58:20|||||||||4
1656496730000|2022-06-29 09:58:50|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|3
1656496740000|2022-06-29 09:59:00|||||||||11
1656496750000|2022-06-29 09:59:10|||||||||5
1656496770000|2022-06-29 09:59:30|2378.4|2374.4|2379.2|2375.2|2379.2|2375.2|2378.4|2374.4|23
1656496780000|2022-06-29 09:59:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|70
1656496800000|2022-06-29 10:00:00|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2379.8|2375.8|9
1656496830000|2022-06-29 10:00:30|2380.8|2376.8|2380.9|2376.9|2380.9|2376.9|2380.8|2376.8|2
1656496840000|2022-06-29 10:00:40|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1656496850000|2022-06-29 10:00:50|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1656496860000|2022-06-29 10:01:00|2380.8|2376.8|2380.8|2376.8|2381.3|2377.3|2380.8|2376.8|7
1656496870000|2022-06-29 10:01:10|2380.9|2376.9|2381.3|2377.3|2381.3|2377.3|2380.9|2376.9|1
1656496890000|2022-06-29 10:01:30|2381.2|2377.2|2380.4|2376.4|2381.2|2377.2|2380.4|2376.4|0
1656496900000|2022-06-29 10:01:40|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1656496910000|2022-06-29 10:01:50|2379.9|2375.9|2380.3|2376.3|2380.3|2376.3|2379.9|2375.9|4
1656496920000|2022-06-29 10:02:00|||||||||5
1656496930000|2022-06-29 10:02:10|2380.5|2376.5|2381.3|2377.3|2381.3|2377.3|2380.5|2376.5|1
1656496940000|2022-06-29 10:02:20|||||||||4
1656496960000|2022-06-29 10:02:40|2381.2|2377.2|2380.4|2376.4|2381.2|2377.2|2380.4|2376.4|2
1656496970000|2022-06-29 10:02:50|2379.9|2375.9|2380.3|2376.3|2380.3|2376.3|2379.9|2375.9|0
1656497000000|2022-06-29 10:03:20|||||||||4
1656497020000|2022-06-29 10:03:40|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|0
1656497030000|2022-06-29 10:03:50|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1656497040000|2022-06-29 10:04:00|2380.8|2376.8|2380.3|2376.3|2380.8|2376.8|2380.3|2376.3|9
1656497050000|2022-06-29 10:04:10|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2
1656497070000|2022-06-29 10:04:30|2380.3|2376.3|2380.8|2376.8|2381.3|2377.3|2380.3|2376.3|20
1656497080000|2022-06-29 10:04:40|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|0
1656497100000|2022-06-29 10:05:00|||||||||3
1656497110000|2022-06-29 10:05:10|2382.2|2378.2|2382.8|2378.8|2383.1|2379.1|2382.2|2378.2|9
1656497130000|2022-06-29 10:05:30|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1656497140000|2022-06-29 10:05:40|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1656497170000|2022-06-29 10:06:10|2384.3|2380.3|2383.3|2379.3|2384.3|2380.3|2383.3|2379.3|16
1656497220000|2022-06-29 10:07:00|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|5
1656497300000|2022-06-29 10:08:20|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|4
1656497340000|2022-06-29 10:09:00|2384.3|2380.3|2382.7|2378.7|2384.3|2380.3|2382.7|2378.7|8
1656497350000|2022-06-29 10:09:10|||||||||1
1656497400000|2022-06-29 10:10:00|2383|2379|2384.3|2380.3|2384.3|2380.3|2383|2379|5
1656497420000|2022-06-29 10:10:20|2384.8|2380.8|2385.2|2381.2|2385.2|2381.2|2384.8|2380.8|1
1656497430000|2022-06-29 10:10:30|||||||||3
1656497440000|2022-06-29 10:10:40|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|0
1656497460000|2022-06-29 10:11:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1656497470000|2022-06-29 10:11:10|2385.3|2381.3|2383.9|2379.9|2385.3|2381.3|2383.9|2379.9|1
1656497480000|2022-06-29 10:11:20|2383.4|2379.4|2383.8|2379.8|2383.8|2379.8|2383.3|2379.3|1
1656497490000|2022-06-29 10:11:30|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|0
1656497500000|2022-06-29 10:11:40|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|1
1656497510000|2022-06-29 10:11:50|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|3
1656497520000|2022-06-29 10:12:00|2383.1|2379.1|2383.3|2379.3|2383.3|2379.3|2382.7|2378.7|4
1656497530000|2022-06-29 10:12:10|2382.9|2378.9|2382.3|2378.3|2382.9|2378.9|2382.3|2378.3|2
1656497560000|2022-06-29 10:12:40|||||||||1
1656497570000|2022-06-29 10:12:50|||||||||1
1656497580000|2022-06-29 10:13:00|||||||||2
1656497690000|2022-06-29 10:14:50|2383.1|2379.1|2383.3|2379.3|2383.3|2379.3|2383.1|2379.1|11
1656497700000|2022-06-29 10:15:00|2382.7|2378.7|2383.3|2379.3|2383.3|2379.3|2382.7|2378.7|11
1656497720000|2022-06-29 10:15:20|2382.5|2378.5|2382.3|2378.3|2382.5|2378.5|2382.3|2378.3|0
1656497840000|2022-06-29 10:17:20|||||||||1
1656497850000|2022-06-29 10:17:30|2382.2|2378.2|2380.5|2376.5|2382.2|2378.2|2380.5|2376.5|5
1656497860000|2022-06-29 10:17:40|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|0
1656497870000|2022-06-29 10:17:50|2380.5|2376.5|2380.4|2376.4|2381.3|2377.3|2380.4|2376.4|1
1656497900000|2022-06-29 10:18:20|2380.5|2376.5|2381.3|2377.3|2381.3|2377.3|2380.5|2376.5|1
1656497940000|2022-06-29 10:19:00|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|9
1656497980000|2022-06-29 10:19:40|||||||||1
1656498000000|2022-06-29 10:20:00|||||||||6
1656498050000|2022-06-29 10:20:50|2380.5|2376.5|2380.9|2376.9|2380.9|2376.9|2380.5|2376.5|4
1656498060000|2022-06-29 10:21:00|2381.3|2377.3|2380.4|2376.4|2381.3|2377.3|2380.4|2376.4|0
1656498090000|2022-06-29 10:21:30|2380.5|2376.5|2382.3|2378.3|2382.3|2378.3|2380.5|2376.5|4
1656498120000|2022-06-29 10:22:00|2381.4|2377.4|2381.8|2377.8|2381.8|2377.8|2381.4|2377.4|6
1656498130000|2022-06-29 10:22:10|2381.9|2377.9|2381.4|2377.4|2381.9|2377.9|2381.4|2377.4|1
1656498150000|2022-06-29 10:22:30|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|0
1656498170000|2022-06-29 10:22:50|||||||||1
1656498210000|2022-06-29 10:23:30|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|0
1656498220000|2022-06-29 10:23:40|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|0
1656498240000|2022-06-29 10:24:00|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|0
1656498310000|2022-06-29 10:25:10|2381.9|2377.9|2381.4|2377.4|2381.9|2377.9|2381.4|2377.4|3
1656498350000|2022-06-29 10:25:50|2381.5|2377.5|2382.3|2378.3|2382.3|2378.3|2381.5|2377.5|1
1656498370000|2022-06-29 10:26:10|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|12
1656498440000|2022-06-29 10:27:20|||||||||1
1656498470000|2022-06-29 10:27:50|||||||||5
1656498480000|2022-06-29 10:28:00|2381.2|2377.2|2381.4|2377.4|2381.4|2377.4|2380.9|2376.9|9
1656498490000|2022-06-29 10:28:10|2381.3|2377.3|2380.9|2376.9|2381.3|2377.3|2380.9|2376.9|5
1656498500000|2022-06-29 10:28:20|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2
1656498510000|2022-06-29 10:28:30|2381.3|2377.3|2380.9|2376.9|2381.3|2377.3|2380.9|2376.9|2
1656498520000|2022-06-29 10:28:40|2380.5|2376.5|2380.4|2376.4|2380.5|2376.5|2380.4|2376.4|0
1656498540000|2022-06-29 10:29:00|2380|2376|2378.6|2374.6|2380.3|2376.3|2378.6|2374.6|20
1656498550000|2022-06-29 10:29:10|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1656498560000|2022-06-29 10:29:20|2378.4|2374.4|2378.5|2374.5|2378.5|2374.5|2378.4|2374.4|2
1656498570000|2022-06-29 10:29:30|2378.7|2374.7|2379.5|2375.5|2379.5|2375.5|2378.7|2374.7|3
1656498590000|2022-06-29 10:29:50|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|1
1656498600000|2022-06-29 10:30:00|2378.6|2374.6|2379|2375|2379.4|2375.4|2378.6|2374.6|11
1656498610000|2022-06-29 10:30:10|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|3
1656498640000|2022-06-29 10:30:40|2378.4|2374.4|2378.6|2374.6|2378.6|2374.6|2378.4|2374.4|52
1656498660000|2022-06-29 10:31:00|||||||||5
1656498680000|2022-06-29 10:31:20|||||||||48
1656498690000|2022-06-29 10:31:30|||||||||5
1656498700000|2022-06-29 10:31:40|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|1
1656498710000|2022-06-29 10:31:50|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|10
1656498720000|2022-06-29 10:32:00|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|10
1656498730000|2022-06-29 10:32:10|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.5|2374.5|5
1656498740000|2022-06-29 10:32:20|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|9
1656498750000|2022-06-29 10:32:30|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|1
1656498790000|2022-06-29 10:33:10|||||||||1
1656498830000|2022-06-29 10:33:50|||||||||55
1656498840000|2022-06-29 10:34:00|||||||||8
1656498890000|2022-06-29 10:34:50|2379.5|2375.5|2379.6|2375.6|2380.1|2376.1|2379.5|2375.5|7
1656498910000|2022-06-29 10:35:10|||||||||1
1656498920000|2022-06-29 10:35:20|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|3
1656498940000|2022-06-29 10:35:40|2379.6|2375.6|2379.5|2375.5|2379.6|2375.6|2379.5|2375.5|1
1656498960000|2022-06-29 10:36:00|2379.6|2375.6|2379.5|2375.5|2379.6|2375.6|2379.5|2375.5|7
1656498970000|2022-06-29 10:36:10|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|3
1656498980000|2022-06-29 10:36:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|10
1656498990000|2022-06-29 10:36:30|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1656499000000|2022-06-29 10:36:40|||||||||1
1656499020000|2022-06-29 10:37:00|2378.5|2374.5|2378.6|2374.6|2378.6|2374.6|2378.5|2374.5|5
1656499050000|2022-06-29 10:37:30|2378.5|2374.5|2378.6|2374.6|2378.6|2374.6|2378.5|2374.5|1
1656499090000|2022-06-29 10:38:10|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|4
1656499100000|2022-06-29 10:38:20|||||||||2
1656499110000|2022-06-29 10:38:30|||||||||1
1656499120000|2022-06-29 10:38:40|2379.6|2375.6|2379.6|2375.6|2380.5|2376.5|2379.6|2375.6|17
1656499160000|2022-06-29 10:39:20|2378.6|2374.6|2379.6|2375.6|2379.6|2375.6|2378.6|2374.6|7
1656499180000|2022-06-29 10:39:40|2380.5|2376.5|2380.6|2376.6|2380.6|2376.6|2380.5|2376.5|2
1656499190000|2022-06-29 10:39:50|2380.5|2376.5|2379.6|2375.6|2380.5|2376.5|2379.6|2375.6|7
1656499200000|2022-06-29 10:40:00|2379.7|2375.7|2380.5|2376.5|2380.5|2376.5|2379.7|2375.7|4
1656499210000|2022-06-29 10:40:10|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|4
1656499220000|2022-06-29 10:40:20|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1656499240000|2022-06-29 10:40:40|2379.9|2375.9|2381.1|2377.1|2381.1|2377.1|2379.9|2375.9|7
1656499250000|2022-06-29 10:40:50|2380.7|2376.7|2381.5|2377.5|2381.5|2377.5|2380.6|2376.6|2
1656499260000|2022-06-29 10:41:00|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|1
1656499270000|2022-06-29 10:41:10|2380.6|2376.6|2379.6|2375.6|2380.6|2376.6|2379.6|2375.6|1
1656499280000|2022-06-29 10:41:20|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2
1656499290000|2022-06-29 10:41:30|2379.7|2375.7|2379.6|2375.6|2379.7|2375.7|2379.6|2375.6|0
1656499300000|2022-06-29 10:41:40|2380.2|2376.2|2380.6|2376.6|2380.6|2376.6|2380.1|2376.1|2
1656499320000|2022-06-29 10:42:00|2380.5|2376.5|2380.1|2376.1|2380.5|2376.5|2380.1|2376.1|4
1656499330000|2022-06-29 10:42:10|2379.6|2375.6|2379.5|2375.5|2379.6|2375.6|2379.1|2375.1|3
1656499340000|2022-06-29 10:42:20|2379.1|2375.1|2378.6|2374.6|2379.1|2375.1|2378.6|2374.6|3
1656499360000|2022-06-29 10:42:40|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1656499380000|2022-06-29 10:43:00|||||||||2
1656499390000|2022-06-29 10:43:10|||||||||1
1656499410000|2022-06-29 10:43:30|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1656499450000|2022-06-29 10:44:10|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1656499480000|2022-06-29 10:44:40|||||||||5
1656499510000|2022-06-29 10:45:10|2379.5|2375.5|2379|2375|2379.5|2375.5|2379|2375|6
1656499530000|2022-06-29 10:45:30|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1656499550000|2022-06-29 10:45:50|2378.6|2374.6|2379.1|2375.1|2379.5|2375.5|2378.6|2374.6|11
1656499560000|2022-06-29 10:46:00|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1656499570000|2022-06-29 10:46:10|||||||||1
1656499590000|2022-06-29 10:46:30|||||||||1
1656499610000|2022-06-29 10:46:50|2379.7|2375.7|2380.5|2376.5|2380.5|2376.5|2379.7|2375.7|5
1656499620000|2022-06-29 10:47:00|||||||||1
1656499640000|2022-06-29 10:47:20|2380|2376|2380|2376|2380|2376|2380|2376|5
1656499650000|2022-06-29 10:47:30|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1656499680000|2022-06-29 10:48:00|2379.5|2375.5|2379|2375|2379.5|2375.5|2379|2375|3
1656499690000|2022-06-29 10:48:10|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2
1656499710000|2022-06-29 10:48:30|||||||||1
1656499720000|2022-06-29 10:48:40|2379|2375|2379|2375|2379|2375|2379|2375|0
1656499740000|2022-06-29 10:49:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1656499790000|2022-06-29 10:49:50|||||||||1
1656499800000|2022-06-29 10:50:00|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380|2376|9
1656499820000|2022-06-29 10:50:20|2380|2376|2380|2376|2380|2376|2380|2376|5
1656499860000|2022-06-29 10:51:00|2379.6|2375.6|2379.5|2375.5|2379.6|2375.6|2379.5|2375.5|2
1656499900000|2022-06-29 10:51:40|2379.6|2375.6|2379.5|2375.5|2379.6|2375.6|2379.5|2375.5|1
1656499920000|2022-06-29 10:52:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1656499930000|2022-06-29 10:52:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1656499940000|2022-06-29 10:52:20|||||||||2
1656499980000|2022-06-29 10:53:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1656499990000|2022-06-29 10:53:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1656500000000|2022-06-29 10:53:20|2380.3|2376.3|2380.5|2376.5|2380.5|2376.5|2380.3|2376.3|2
1656500020000|2022-06-29 10:53:40|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|3
1656500030000|2022-06-29 10:53:50|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|1
1656500050000|2022-06-29 10:54:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1656500080000|2022-06-29 10:54:40|||||||||1
1656500100000|2022-06-29 10:55:00|2379.4|2375.4|2379.1|2375.1|2379.5|2375.5|2379|2375|4
1656500110000|2022-06-29 10:55:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1656500180000|2022-06-29 10:56:20|2379.4|2375.4|2379.5|2375.5|2379.5|2375.5|2379.4|2375.4|6
1656500190000|2022-06-29 10:56:30|||||||||7
1656500200000|2022-06-29 10:56:40|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2
1656500210000|2022-06-29 10:56:50|2379.5|2375.5|2379.6|2375.6|2379.6|2375.6|2379.5|2375.5|1
1656500220000|2022-06-29 10:57:00|2379.5|2375.5|2379.6|2375.6|2379.6|2375.6|2379.5|2375.5|1
1656500230000|2022-06-29 10:57:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1656500250000|2022-06-29 10:57:30|||||||||1
1656500260000|2022-06-29 10:57:40|||||||||1
1656500280000|2022-06-29 10:58:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1656500310000|2022-06-29 10:58:30|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|6
1656500340000|2022-06-29 10:59:00|||||||||1
1656500420000|2022-06-29 11:00:20|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|6
1656500470000|2022-06-29 11:01:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1656500480000|2022-06-29 11:01:20|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|1
1656500500000|2022-06-29 11:01:40|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1656500530000|2022-06-29 11:02:10|2380.1|2376.1|2380.5|2376.5|2380.5|2376.5|2380.1|2376.1|12
1656500550000|2022-06-29 11:02:30|||||||||5
1656500560000|2022-06-29 11:02:40|||||||||2
1656500610000|2022-06-29 11:03:30|2380.6|2376.6|2381.5|2377.5|2381.5|2377.5|2380.6|2376.6|2
1656500620000|2022-06-29 11:03:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1656500680000|2022-06-29 11:04:40|||||||||6
1656500720000|2022-06-29 11:05:20|||||||||2
1656500740000|2022-06-29 11:05:40|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|7
1656500770000|2022-06-29 11:06:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|7
1656500780000|2022-06-29 11:06:20|2382.5|2378.5|2382.6|2378.6|2382.6|2378.6|2382.5|2378.5|0
1656500890000|2022-06-29 11:08:10|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|1
1656500940000|2022-06-29 11:09:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1656500960000|2022-06-29 11:09:20|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|5
1656500970000|2022-06-29 11:09:30|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1656501010000|2022-06-29 11:10:10|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1656501020000|2022-06-29 11:10:20|||||||||2
1656501040000|2022-06-29 11:10:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2
1656501060000|2022-06-29 11:11:00|2382.2|2378.2|2381.8|2377.8|2382.2|2378.2|2381.8|2377.8|0
1656501070000|2022-06-29 11:11:10|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1656501120000|2022-06-29 11:12:00|||||||||1
1656501140000|2022-06-29 11:12:20|2382.2|2378.2|2381.8|2377.8|2382.6|2378.6|2381.8|2377.8|16
1656501150000|2022-06-29 11:12:30|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1656501160000|2022-06-29 11:12:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1656501190000|2022-06-29 11:13:10|||||||||1
1656501200000|2022-06-29 11:13:20|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|12
1656501240000|2022-06-29 11:14:00|||||||||1
1656501290000|2022-06-29 11:14:50|2380.5|2376.5|2380.6|2376.6|2380.6|2376.6|2380.5|2376.5|3
1656501300000|2022-06-29 11:15:00|||||||||4
1656501310000|2022-06-29 11:15:10|||||||||1
1656501320000|2022-06-29 11:15:20|2380.2|2376.2|2380.5|2376.5|2380.5|2376.5|2380.2|2376.2|2
1656501330000|2022-06-29 11:15:30|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.1|2376.1|1
1656501350000|2022-06-29 11:15:50|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2
1656501360000|2022-06-29 11:16:00|2379.7|2375.7|2379.6|2375.6|2379.7|2375.7|2379.6|2375.6|1
1656501420000|2022-06-29 11:17:00|||||||||3
1656501450000|2022-06-29 11:17:30|||||||||2
1656501480000|2022-06-29 11:18:00|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|4
1656501510000|2022-06-29 11:18:30|||||||||2
1656501520000|2022-06-29 11:18:40|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2
1656501560000|2022-06-29 11:19:20|||||||||2
1656501590000|2022-06-29 11:19:50|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2
1656501630000|2022-06-29 11:20:30|2380.7|2376.7|2381.1|2377.1|2381.1|2377.1|2380.7|2376.7|4
1656501660000|2022-06-29 11:21:00|2381.2|2377.2|2381.6|2377.6|2381.6|2377.6|2380.7|2376.7|4
1656501700000|2022-06-29 11:21:40|||||||||3
1656501740000|2022-06-29 11:22:20|||||||||1
1656501820000|2022-06-29 11:23:40|||||||||4
1656501860000|2022-06-29 11:24:20|||||||||2
1656501920000|2022-06-29 11:25:20|||||||||3
1656501950000|2022-06-29 11:25:50|2381.8|2377.8|2382.6|2378.6|2382.6|2378.6|2381.8|2377.8|9
1656502000000|2022-06-29 11:26:40|2382.8|2378.8|2383.6|2379.6|2383.6|2379.6|2382.8|2378.8|1
1656502110000|2022-06-29 11:28:30|2383.7|2379.7|2383.6|2379.6|2383.7|2379.7|2383.6|2379.6|7
1656502130000|2022-06-29 11:28:50|2385.2|2381.2|2385.4|2381.4|2385.5|2381.5|2385.2|2381.2|26
1656502140000|2022-06-29 11:29:00|||||||||6
1656502160000|2022-06-29 11:29:20|2384.9|2380.9|2383.5|2379.5|2384.9|2380.9|2383.5|2379.5|6
1656502190000|2022-06-29 11:29:50|2382.9|2378.9|2383.4|2379.4|2383.4|2379.4|2382.9|2378.9|3
1656502220000|2022-06-29 11:30:20|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|1
1656502250000|2022-06-29 11:30:50|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2
1656502260000|2022-06-29 11:31:00|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|28
1656502270000|2022-06-29 11:31:10|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|32
1656502280000|2022-06-29 11:31:20|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|22
1656502300000|2022-06-29 11:31:40|||||||||1
1656502390000|2022-06-29 11:33:10|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|4
1656502410000|2022-06-29 11:33:30|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1656502450000|2022-06-29 11:34:10|2385.2|2381.2|2384.4|2380.4|2385.2|2381.2|2384.4|2380.4|5
1656502460000|2022-06-29 11:34:20|2384.3|2380.3|2383.9|2379.9|2384.3|2380.3|2383.9|2379.9|4
1656502470000|2022-06-29 11:34:30|2384|2380|2384|2380|2384|2380|2384|2380|0
1656502490000|2022-06-29 11:34:50|2383|2379|2383|2379|2383|2379|2383|2379|1
1656502520000|2022-06-29 11:35:20|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|0
1656502530000|2022-06-29 11:35:30|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|0
1656502540000|2022-06-29 11:35:40|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|0
1656502570000|2022-06-29 11:36:10|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|8
1656502600000|2022-06-29 11:36:40|2384.4|2380.4|2384.9|2380.9|2384.9|2380.9|2384.4|2380.4|2
1656502620000|2022-06-29 11:37:00|2385|2381|2385|2381|2385|2381|2385|2381|1
1656502630000|2022-06-29 11:37:10|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1656502640000|2022-06-29 11:37:20|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|5
1656502650000|2022-06-29 11:37:30|||||||||1
1656502660000|2022-06-29 11:37:40|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1656502670000|2022-06-29 11:37:50|2385.4|2381.4|2384.5|2380.5|2385.4|2381.4|2384.5|2380.5|1
1656502680000|2022-06-29 11:38:00|2384.4|2380.4|2384|2380|2384.4|2380.4|2384|2380|2
1656502690000|2022-06-29 11:38:10|2384.4|2380.4|2385.4|2381.4|2385.4|2381.4|2384.4|2380.4|3
1656502700000|2022-06-29 11:38:20|2385|2381|2385.4|2381.4|2385.4|2381.4|2385|2381|1
1656502710000|2022-06-29 11:38:30|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1656502720000|2022-06-29 11:38:40|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1656502760000|2022-06-29 11:39:20|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|3
1656502800000|2022-06-29 11:40:00|2385.6|2381.6|2386.4|2382.4|2386.4|2382.4|2385.6|2381.6|1
1656502820000|2022-06-29 11:40:20|2385|2381|2385|2381|2385|2381|2385|2381|5
1656502860000|2022-06-29 11:41:00|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1656502870000|2022-06-29 11:41:10|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|0
1656502890000|2022-06-29 11:41:30|||||||||1
1656502940000|2022-06-29 11:42:20|||||||||8
1656502960000|2022-06-29 11:42:40|2384.6|2380.6|2385.4|2381.4|2385.4|2381.4|2384.6|2380.6|1
1656503030000|2022-06-29 11:43:50|||||||||1
1656503040000|2022-06-29 11:44:00|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|3
1656503060000|2022-06-29 11:44:20|||||||||2
1656503090000|2022-06-29 11:44:50|2385.6|2381.6|2386.4|2382.4|2386.4|2382.4|2385.6|2381.6|2
1656503120000|2022-06-29 11:45:20|||||||||1
1656503140000|2022-06-29 11:45:40|2386.2|2382.2|2385.4|2381.4|2386.2|2382.2|2385.4|2381.4|3
1656503150000|2022-06-29 11:45:50|||||||||1
1656503270000|2022-06-29 11:47:50|||||||||2
1656503300000|2022-06-29 11:48:20|||||||||3
1656503340000|2022-06-29 11:49:00|||||||||1
1656503380000|2022-06-29 11:49:40|2385.3|2381.3|2385.4|2381.4|2385.4|2381.4|2385.3|2381.3|17
1656503410000|2022-06-29 11:50:10|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|11
1656503450000|2022-06-29 11:50:50|||||||||1
1656503460000|2022-06-29 11:51:00|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|3
1656503480000|2022-06-29 11:51:20|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|21
1656503490000|2022-06-29 11:51:30|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1656503500000|2022-06-29 11:51:40|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|0
1656503510000|2022-06-29 11:51:50|2385|2381|2383.5|2379.5|2385|2381|2383.4|2379.4|2
1656503520000|2022-06-29 11:52:00|2383.4|2379.4|2382.4|2378.4|2383.4|2379.4|2382.4|2378.4|4
1656503540000|2022-06-29 11:52:20|2383.8|2379.8|2384.4|2380.4|2384.4|2380.4|2383.8|2379.8|7
1656503550000|2022-06-29 11:52:30|2384.8|2380.8|2384.9|2380.9|2385.3|2381.3|2384.8|2380.8|16
1656503560000|2022-06-29 11:52:40|2384.8|2380.8|2384.4|2380.4|2384.8|2380.8|2384.4|2380.4|0
1656503590000|2022-06-29 11:53:10|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2
1656503600000|2022-06-29 11:53:20|2383|2379|2383|2379|2383|2379|2383|2379|1
1656503660000|2022-06-29 11:54:20|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|0
1656503670000|2022-06-29 11:54:30|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|4
1656503680000|2022-06-29 11:54:40|2383|2379|2383|2379|2383|2379|2383|2379|0
1656503700000|2022-06-29 11:55:00|2382.6|2378.6|2382.5|2378.5|2382.6|2378.6|2382.5|2378.5|0
1656503740000|2022-06-29 11:55:40|2382.6|2378.6|2383.4|2379.4|2383.4|2379.4|2382.6|2378.6|6
1656503790000|2022-06-29 11:56:30|||||||||2
1656503810000|2022-06-29 11:56:50|2384.5|2380.5|2386.4|2382.4|2386.4|2382.4|2384.5|2380.5|13
1656503840000|2022-06-29 11:57:20|2386.5|2382.5|2386.4|2382.4|2386.5|2382.5|2386.4|2382.4|1
1656503870000|2022-06-29 11:57:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|1
1656503880000|2022-06-29 11:58:00|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2
1656503920000|2022-06-29 11:58:40|2386.2|2382.2|2384.4|2380.4|2386.2|2382.2|2384.4|2380.4|21
1656503930000|2022-06-29 11:58:50|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383|2379|2
1656503950000|2022-06-29 11:59:10|2383|2379|2383.4|2379.4|2383.4|2379.4|2383|2379|257
1656503960000|2022-06-29 11:59:20|2383.6|2379.6|2384|2380|2384|2380|2383.6|2379.6|1
1656503970000|2022-06-29 11:59:30|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384|2380|1
1656503980000|2022-06-29 11:59:40|2384.8|2380.8|2385.4|2381.4|2385.4|2381.4|2384.8|2380.8|2
1656503990000|2022-06-29 11:59:50|2385.8|2381.8|2386.3|2382.3|2386.3|2382.3|2384.8|2380.8|10
1656504000000|2022-06-29 12:00:00|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|45
1656504010000|2022-06-29 12:00:10|||||||||4
1656504020000|2022-06-29 12:00:20|||||||||3
1656504030000|2022-06-29 12:00:30|2387.5|2383.5|2386.4|2382.4|2387.5|2383.5|2386.4|2382.4|7
1656504040000|2022-06-29 12:00:40|||||||||2
1656504060000|2022-06-29 12:01:00|||||||||3
1656504070000|2022-06-29 12:01:10|2385.4|2381.4|2386.4|2382.4|2386.4|2382.4|2385.4|2381.4|13
1656504090000|2022-06-29 12:01:30|2386.6|2382.6|2386.5|2382.5|2388|2384|2386.5|2382.5|23
1656504100000|2022-06-29 12:01:40|2386.6|2382.6|2386.4|2382.4|2386.6|2382.6|2386.4|2382.4|2
1656504110000|2022-06-29 12:01:50|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|4
1656504130000|2022-06-29 12:02:10|||||||||1
1656504170000|2022-06-29 12:02:50|||||||||3
1656504180000|2022-06-29 12:03:00|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1656504190000|2022-06-29 12:03:10|2387.1|2383.1|2386.6|2382.6|2387.4|2383.4|2386.5|2382.5|14
1656504210000|2022-06-29 12:03:30|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|0
1656504220000|2022-06-29 12:03:40|2386.9|2382.9|2386.5|2382.5|2386.9|2382.9|2386.5|2382.5|2
1656504230000|2022-06-29 12:03:50|2387.4|2383.4|2386.5|2382.5|2387.8|2383.8|2386.5|2382.5|10
1656504240000|2022-06-29 12:04:00|2387.4|2383.4|2387.4|2383.4|2388.8|2384.8|2386.6|2382.6|24
1656504260000|2022-06-29 12:04:20|||||||||1
1656504270000|2022-06-29 12:04:30|2387.6|2383.6|2388.4|2384.4|2388.4|2384.4|2387.6|2383.6|1
1656504280000|2022-06-29 12:04:40|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|4
1656504290000|2022-06-29 12:04:50|2387.4|2383.4|2387.4|2383.4|2387.8|2383.8|2387.4|2383.4|0
1656504340000|2022-06-29 12:05:40|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|7
1656504360000|2022-06-29 12:06:00|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|1
1656504380000|2022-06-29 12:06:20|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1656504390000|2022-06-29 12:06:30|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1656504420000|2022-06-29 12:07:00|2389.5|2385.5|2389.8|2385.8|2389.8|2385.8|2389.4|2385.4|7
1656504430000|2022-06-29 12:07:10|2389.4|2385.4|2390.4|2386.4|2390.4|2386.4|2389.4|2385.4|7
1656504440000|2022-06-29 12:07:20|2392.3|2388.3|2394.4|2390.4|2394.4|2390.4|2392.3|2388.3|47
1656504450000|2022-06-29 12:07:30|2396.8|2392.8|2397.8|2393.8|2398.2|2394.2|2396.8|2392.8|10
1656504460000|2022-06-29 12:07:40|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|47
1656504470000|2022-06-29 12:07:50|2398.8|2394.8|2401.2|2397.2|2401.6|2397.6|2398.8|2394.8|5
1656504480000|2022-06-29 12:08:00|2401.6|2397.6|2402.1|2398.1|2402.6|2398.6|2401.2|2397.2|16
1656504490000|2022-06-29 12:08:10|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|3
1656504500000|2022-06-29 12:08:20|||||||||17
1656504510000|2022-06-29 12:08:30|2402.2|2398.2|2401.6|2397.6|2402.2|2398.2|2401.2|2397.2|9
1656504520000|2022-06-29 12:08:40|2401.2|2397.2|2401.1|2397.1|2401.6|2397.6|2401.1|2397.1|1
1656504540000|2022-06-29 12:09:00|2400.3|2396.3|2400.2|2396.2|2400.3|2396.3|2400.2|2396.2|4
1656504550000|2022-06-29 12:09:10|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|9
1656504560000|2022-06-29 12:09:20|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.1|2398.1|36
1656504570000|2022-06-29 12:09:30|2404.1|2400.1|2404.1|2400.1|2404.6|2400.6|2404.1|2400.1|13
1656504580000|2022-06-29 12:09:40|2404.2|2400.2|2404.6|2400.6|2404.6|2400.6|2404.2|2400.2|1
1656504590000|2022-06-29 12:09:50|2404.2|2400.2|2403.7|2399.7|2404.2|2400.2|2403.7|2399.7|19
1656504600000|2022-06-29 12:10:00|2403.6|2399.6|2403.2|2399.2|2403.6|2399.6|2403.2|2399.2|0
1656504610000|2022-06-29 12:10:10|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|4
1656504620000|2022-06-29 12:10:20|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|1
1656504630000|2022-06-29 12:10:30|||||||||4
1656504640000|2022-06-29 12:10:40|||||||||12
1656504650000|2022-06-29 12:10:50|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2
1656504660000|2022-06-29 12:11:00|2401.8|2397.8|2400.2|2396.2|2401.8|2397.8|2400.2|2396.2|10
1656504670000|2022-06-29 12:11:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1656504720000|2022-06-29 12:12:00|||||||||1
1656504740000|2022-06-29 12:12:20|||||||||2
1656504750000|2022-06-29 12:12:30|2400.3|2396.3|2400.2|2396.2|2400.3|2396.3|2400.2|2396.2|0
1656504760000|2022-06-29 12:12:40|2400.3|2396.3|2401.2|2397.2|2401.2|2397.2|2400.3|2396.3|1
1656504770000|2022-06-29 12:12:50|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|1
1656504800000|2022-06-29 12:13:20|||||||||1
1656504810000|2022-06-29 12:13:30|||||||||1
1656504820000|2022-06-29 12:13:40|||||||||1
1656504830000|2022-06-29 12:13:50|2401.4|2397.4|2403.2|2399.2|2403.2|2399.2|2401.4|2397.4|7
1656504840000|2022-06-29 12:14:00|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.3|2398.3|11
1656504850000|2022-06-29 12:14:10|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|0
1656504860000|2022-06-29 12:14:20|2402|2398|2401.2|2397.2|2402|2398|2401.2|2397.2|1
1656504880000|2022-06-29 12:14:40|||||||||4
1656504890000|2022-06-29 12:14:50|2400.8|2396.8|2400.2|2396.2|2400.8|2396.8|2399.8|2395.8|14
1656504900000|2022-06-29 12:15:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|1
1656504910000|2022-06-29 12:15:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1656504920000|2022-06-29 12:15:20|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|1
1656504930000|2022-06-29 12:15:30|2398.5|2394.5|2399.9|2395.9|2399.9|2395.9|2398.3|2394.3|179
1656504940000|2022-06-29 12:15:40|2400.2|2396.2|2399.8|2395.8|2400.2|2396.2|2399.8|2395.8|0
1656504950000|2022-06-29 12:15:50|2400.2|2396.2|2399.8|2395.8|2400.2|2396.2|2399.8|2395.8|1
1656504960000|2022-06-29 12:16:00|2400.2|2396.2|2399.4|2395.4|2400.2|2396.2|2399.4|2395.4|2
1656504970000|2022-06-29 12:16:10|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1656504990000|2022-06-29 12:16:30|||||||||1
1656505000000|2022-06-29 12:16:40|2400.1|2396.1|2399.8|2395.8|2400.1|2396.1|2399.8|2395.8|7
1656505020000|2022-06-29 12:17:00|2400.2|2396.2|2399.8|2395.8|2400.2|2396.2|2399.8|2395.8|3
1656505050000|2022-06-29 12:17:30|2400.3|2396.3|2400.2|2396.2|2400.3|2396.3|2400.2|2396.2|21
1656505080000|2022-06-29 12:18:00|2400.3|2396.3|2400.2|2396.2|2400.3|2396.3|2400.2|2396.2|1
1656505090000|2022-06-29 12:18:10|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|0
1656505100000|2022-06-29 12:18:20|2400.2|2396.2|2402.2|2398.2|2402.2|2398.2|2400.2|2396.2|16
1656505110000|2022-06-29 12:18:30|||||||||3
1656505120000|2022-06-29 12:18:40|2403.2|2399.2|2400.8|2396.8|2403.2|2399.2|2400.8|2396.8|18
1656505140000|2022-06-29 12:19:00|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|0
1656505150000|2022-06-29 12:19:10|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|0
1656505170000|2022-06-29 12:19:30|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|0
1656505180000|2022-06-29 12:19:40|2401.3|2397.3|2400.4|2396.4|2401.3|2397.3|2400.4|2396.4|8
1656505190000|2022-06-29 12:19:50|2400.2|2396.2|2400.3|2396.3|2400.3|2396.3|2400.2|2396.2|1
1656505200000|2022-06-29 12:20:00|2400.2|2396.2|2400.3|2396.3|2400.3|2396.3|2400.2|2396.2|3
1656505250000|2022-06-29 12:20:50|||||||||1
1656505270000|2022-06-29 12:21:10|||||||||1
1656505290000|2022-06-29 12:21:30|2399.5|2395.5|2399.3|2395.3|2399.5|2395.5|2399.3|2395.3|166
1656505300000|2022-06-29 12:21:40|2399.4|2395.4|2399.4|2395.4|2399.5|2395.5|2399.4|2395.4|13
1656505310000|2022-06-29 12:21:50|||||||||2
1656505330000|2022-06-29 12:22:10|||||||||2
1656505340000|2022-06-29 12:22:20|||||||||1
1656505350000|2022-06-29 12:22:30|||||||||3
1656505360000|2022-06-29 12:22:40|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1656505380000|2022-06-29 12:23:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1656505400000|2022-06-29 12:23:20|2397.9|2393.9|2397.5|2393.5|2397.9|2393.9|2397.5|2393.5|23
1656505430000|2022-06-29 12:23:50|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.4|2392.4|12
1656505440000|2022-06-29 12:24:00|2397|2393|2397.4|2393.4|2397.4|2393.4|2397|2393|0
1656505450000|2022-06-29 12:24:10|||||||||1
1656505460000|2022-06-29 12:24:20|||||||||1
1656505480000|2022-06-29 12:24:40|2398.5|2394.5|2399|2395|2399|2395|2398.5|2394.5|13
1656505490000|2022-06-29 12:24:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1656505500000|2022-06-29 12:25:00|2399.1|2395.1|2397.9|2393.9|2399.1|2395.1|2397.9|2393.9|1
1656505510000|2022-06-29 12:25:10|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1656505520000|2022-06-29 12:25:20|2397.8|2393.8|2398|2394|2398|2394|2397.8|2393.8|2
1656505540000|2022-06-29 12:25:40|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|0
1656505550000|2022-06-29 12:25:50|||||||||1
1656505570000|2022-06-29 12:26:10|||||||||1
1656505590000|2022-06-29 12:26:30|||||||||3
1656505600000|2022-06-29 12:26:40|||||||||1
1656505610000|2022-06-29 12:26:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|10
1656505620000|2022-06-29 12:27:00|||||||||1
1656505640000|2022-06-29 12:27:20|||||||||1
1656505650000|2022-06-29 12:27:30|||||||||1
1656505670000|2022-06-29 12:27:50|||||||||2
1656505680000|2022-06-29 12:28:00|||||||||4
1656505690000|2022-06-29 12:28:10|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|4
1656505700000|2022-06-29 12:28:20|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2399.4|2395.4|6
1656505710000|2022-06-29 12:28:30|2400|2396|2400.4|2396.4|2400.4|2396.4|2400|2396|2
1656505730000|2022-06-29 12:28:50|||||||||2
1656505740000|2022-06-29 12:29:00|||||||||2
1656505750000|2022-06-29 12:29:10|2402.4|2398.4|2402.5|2398.5|2403.4|2399.4|2402.4|2398.4|11
1656505760000|2022-06-29 12:29:20|2402.4|2398.4|2401.4|2397.4|2402.4|2398.4|2401.4|2397.4|4
1656505770000|2022-06-29 12:29:30|||||||||7
1656505790000|2022-06-29 12:29:50|||||||||1
1656505800000|2022-06-29 12:30:00|2402|2398|2402.4|2398.4|2402.4|2398.4|2402|2398|2
1656505810000|2022-06-29 12:30:10|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|7
1656505830000|2022-06-29 12:30:30|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1656505840000|2022-06-29 12:30:40|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|1
1656505860000|2022-06-29 12:31:00|2399.5|2395.5|2399.8|2395.8|2399.8|2395.8|2399.5|2395.5|1
1656505870000|2022-06-29 12:31:10|2400.4|2396.4|2402.4|2398.4|2402.4|2398.4|2400.4|2396.4|11
1656505880000|2022-06-29 12:31:20|2402.3|2398.3|2401.8|2397.8|2402.3|2398.3|2401.8|2397.8|3
1656505900000|2022-06-29 12:31:40|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2
1656505910000|2022-06-29 12:31:50|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1656505920000|2022-06-29 12:32:00|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1656505930000|2022-06-29 12:32:10|||||||||1
1656505960000|2022-06-29 12:32:40|||||||||1
1656505980000|2022-06-29 12:33:00|||||||||1
1656505990000|2022-06-29 12:33:10|2398.5|2394.5|2398.4|2394.4|2398.5|2394.5|2398.4|2394.4|3
1656506000000|2022-06-29 12:33:20|||||||||1
1656506030000|2022-06-29 12:33:50|||||||||1
1656506050000|2022-06-29 12:34:10|||||||||1
1656506070000|2022-06-29 12:34:30|||||||||1
1656506080000|2022-06-29 12:34:40|2398.5|2394.5|2399.4|2395.4|2399.4|2395.4|2398.5|2394.5|3
1656506090000|2022-06-29 12:34:50|||||||||1
1656506100000|2022-06-29 12:35:00|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|10
1656506120000|2022-06-29 12:35:20|||||||||2
1656506130000|2022-06-29 12:35:30|||||||||3
1656506140000|2022-06-29 12:35:40|||||||||4
1656506150000|2022-06-29 12:35:50|||||||||1
1656506170000|2022-06-29 12:36:10|||||||||1
1656506200000|2022-06-29 12:36:40|||||||||3
1656506220000|2022-06-29 12:37:00|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|4
1656506230000|2022-06-29 12:37:10|2396|2392|2396|2392|2396|2392|2396|2392|0
1656506240000|2022-06-29 12:37:20|2395.6|2391.6|2395.5|2391.5|2395.6|2391.6|2395|2391|2
1656506260000|2022-06-29 12:37:40|2395.4|2391.4|2396.5|2392.5|2396.9|2392.9|2395.4|2391.4|20
1656506270000|2022-06-29 12:37:50|2396.9|2392.9|2397.4|2393.4|2397.4|2393.4|2396.9|2392.9|1
1656506280000|2022-06-29 12:38:00|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|7
1656506300000|2022-06-29 12:38:20|2396|2392|2395.5|2391.5|2396|2392|2395.5|2391.5|2
1656506320000|2022-06-29 12:38:40|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2
1656506330000|2022-06-29 12:38:50|2398.8|2394.8|2399.7|2395.7|2399.8|2395.8|2398.8|2394.8|15
1656506340000|2022-06-29 12:39:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1656506380000|2022-06-29 12:39:40|2399.4|2395.4|2398.8|2394.8|2399.4|2395.4|2398.8|2394.8|3
1656506400000|2022-06-29 12:40:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1656506420000|2022-06-29 12:40:20|||||||||1
1656506450000|2022-06-29 12:40:50|||||||||1
1656506460000|2022-06-29 12:41:00|||||||||1
1656506480000|2022-06-29 12:41:20|||||||||1
1656506490000|2022-06-29 12:41:30|||||||||1
1656506500000|2022-06-29 12:41:40|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|4
1656506510000|2022-06-29 12:41:50|2402.3|2398.3|2402.2|2398.2|2402.3|2398.3|2401.8|2397.8|7
1656506520000|2022-06-29 12:42:00|2402|2398|2401.2|2397.2|2402|2398|2401.2|2397.2|7
1656506530000|2022-06-29 12:42:10|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|0
1656506540000|2022-06-29 12:42:20|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|8
1656506550000|2022-06-29 12:42:30|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|0
1656506560000|2022-06-29 12:42:40|||||||||1
1656506590000|2022-06-29 12:43:10|||||||||1
1656506610000|2022-06-29 12:43:30|||||||||1
1656506620000|2022-06-29 12:43:40|||||||||1
1656506640000|2022-06-29 12:44:00|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|16
1656506650000|2022-06-29 12:44:10|||||||||1
1656506660000|2022-06-29 12:44:20|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|11
1656506670000|2022-06-29 12:44:30|||||||||1
1656506690000|2022-06-29 12:44:50|||||||||1
1656506710000|2022-06-29 12:45:10|2400.2|2396.2|2399.4|2395.4|2400.2|2396.2|2399.4|2395.4|3
1656506720000|2022-06-29 12:45:20|||||||||1
1656506730000|2022-06-29 12:45:30|||||||||1
1656506740000|2022-06-29 12:45:40|2396.9|2392.9|2396|2392|2396.9|2392.9|2395.4|2391.4|23
1656506750000|2022-06-29 12:45:50|2396.4|2392.4|2396.4|2392.4|2397.4|2393.4|2396.4|2392.4|10
1656506760000|2022-06-29 12:46:00|2396.2|2392.2|2396.4|2392.4|2396.4|2392.4|2395.4|2391.4|3
1656506790000|2022-06-29 12:46:30|||||||||1
1656506800000|2022-06-29 12:46:40|||||||||2
1656506820000|2022-06-29 12:47:00|2396|2392|2396|2392|2396|2392|2396|2392|2
1656506840000|2022-06-29 12:47:20|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|0
1656506850000|2022-06-29 12:47:30|||||||||1
1656506870000|2022-06-29 12:47:50|||||||||2
1656506890000|2022-06-29 12:48:10|||||||||1
1656506910000|2022-06-29 12:48:30|||||||||1
1656506930000|2022-06-29 12:48:50|||||||||1
1656506940000|2022-06-29 12:49:00|||||||||3
1656506950000|2022-06-29 12:49:10|||||||||1
1656506960000|2022-06-29 12:49:20|||||||||1
1656506980000|2022-06-29 12:49:40|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|19
1656506990000|2022-06-29 12:49:50|2394.6|2390.6|2395.4|2391.4|2395.4|2391.4|2394.6|2390.6|2
1656507000000|2022-06-29 12:50:00|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2
1656507020000|2022-06-29 12:50:20|2397.4|2393.4|2398.4|2394.4|2398.4|2394.4|2397.4|2393.4|5
1656507040000|2022-06-29 12:50:40|||||||||1
1656507060000|2022-06-29 12:51:00|||||||||1
1656507070000|2022-06-29 12:51:10|||||||||1
1656507090000|2022-06-29 12:51:30|||||||||1
1656507100000|2022-06-29 12:51:40|||||||||5
1656507110000|2022-06-29 12:51:50|||||||||1
1656507120000|2022-06-29 12:52:00|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|6
1656507130000|2022-06-29 12:52:10|2397.2|2393.2|2397.4|2393.4|2397.4|2393.4|2396|2392|5
1656507150000|2022-06-29 12:52:30|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|1
1656507160000|2022-06-29 12:52:40|2398.2|2394.2|2397.4|2393.4|2398.4|2394.4|2397.4|2393.4|3
1656507180000|2022-06-29 12:53:00|||||||||2
1656507200000|2022-06-29 12:53:20|2396.4|2392.4|2397.4|2393.4|2397.4|2393.4|2396|2392|10
1656507230000|2022-06-29 12:53:50|||||||||1
1656507250000|2022-06-29 12:54:10|||||||||1
1656507270000|2022-06-29 12:54:30|||||||||1
1656507280000|2022-06-29 12:54:40|2396.5|2392.5|2396.4|2392.4|2396.5|2392.5|2396|2392|6
1656507290000|2022-06-29 12:54:50|2396|2392|2396|2392|2396|2392|2396|2392|0
1656507300000|2022-06-29 12:55:00|||||||||1
1656507310000|2022-06-29 12:55:10|2396.4|2392.4|2396|2392|2396.4|2392.4|2396|2392|0
1656507330000|2022-06-29 12:55:30|2395.8|2391.8|2396.4|2392.4|2396.4|2392.4|2395.8|2391.8|0
1656507350000|2022-06-29 12:55:50|||||||||2
1656507360000|2022-06-29 12:56:00|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|1
1656507370000|2022-06-29 12:56:10|||||||||2
1656507390000|2022-06-29 12:56:30|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|1
1656507400000|2022-06-29 12:56:40|2396.5|2392.5|2396.4|2392.4|2396.5|2392.5|2396.4|2392.4|4
1656507420000|2022-06-29 12:57:00|2396.3|2392.3|2394.4|2390.4|2396.3|2392.3|2393.9|2389.9|9
1656507450000|2022-06-29 12:57:30|||||||||2
1656507460000|2022-06-29 12:57:40|||||||||1
1656507480000|2022-06-29 12:58:00|2395|2391|2395.4|2391.4|2395.4|2391.4|2395|2391|3
1656507490000|2022-06-29 12:58:10|2395.2|2391.2|2394.4|2390.4|2395.2|2391.2|2394.4|2390.4|7
1656507520000|2022-06-29 12:58:40|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|1
1656507530000|2022-06-29 12:58:50|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|1
1656507540000|2022-06-29 12:59:00|2394.3|2390.3|2394.4|2390.4|2394.4|2390.4|2394.3|2390.3|175
1656507600000|2022-06-29 13:00:00|||||||||1
1656507610000|2022-06-29 13:00:10|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|5
1656507620000|2022-06-29 13:00:20|||||||||1
1656507640000|2022-06-29 13:00:40|||||||||3
1656507650000|2022-06-29 13:00:50|||||||||1
1656507680000|2022-06-29 13:01:20|||||||||1
1656507710000|2022-06-29 13:01:50|2393.5|2389.5|2395.4|2391.4|2395.4|2391.4|2393.5|2389.5|10
1656507730000|2022-06-29 13:02:10|||||||||1
1656507750000|2022-06-29 13:02:30|||||||||1
1656507760000|2022-06-29 13:02:40|||||||||1
1656507770000|2022-06-29 13:02:50|2396.2|2392.2|2396.3|2392.3|2396.3|2392.3|2396.2|2392.2|7
1656507780000|2022-06-29 13:03:00|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|1
1656507790000|2022-06-29 13:03:10|2396.2|2392.2|2395.4|2391.4|2396.2|2392.2|2395.4|2391.4|3
1656507820000|2022-06-29 13:03:40|||||||||3
1656507830000|2022-06-29 13:03:50|||||||||2
1656507850000|2022-06-29 13:04:10|||||||||1
1656507860000|2022-06-29 13:04:20|||||||||1
1656507870000|2022-06-29 13:04:30|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|6
1656507880000|2022-06-29 13:04:40|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|3
1656507900000|2022-06-29 13:05:00|2395.4|2391.4|2396.4|2392.4|2396.4|2392.4|2395.4|2391.4|17
1656507920000|2022-06-29 13:05:20|||||||||1
1656507930000|2022-06-29 13:05:30|||||||||1
1656507960000|2022-06-29 13:06:00|||||||||1
1656507970000|2022-06-29 13:06:10|||||||||2
1656507980000|2022-06-29 13:06:20|||||||||1
1656508000000|2022-06-29 13:06:40|||||||||1
1656508010000|2022-06-29 13:06:50|||||||||1
1656508020000|2022-06-29 13:07:00|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|11
1656508040000|2022-06-29 13:07:20|||||||||1
1656508060000|2022-06-29 13:07:40|||||||||1
1656508070000|2022-06-29 13:07:50|||||||||1
1656508080000|2022-06-29 13:08:00|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|5
1656508100000|2022-06-29 13:08:20|||||||||2
1656508110000|2022-06-29 13:08:30|||||||||1
1656508120000|2022-06-29 13:08:40|||||||||1
1656508130000|2022-06-29 13:08:50|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2
1656508140000|2022-06-29 13:09:00|||||||||4
1656508150000|2022-06-29 13:09:10|2396.3|2392.3|2395.5|2391.5|2396.3|2392.3|2395.5|2391.5|3
1656508170000|2022-06-29 13:09:30|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|1
1656508180000|2022-06-29 13:09:40|||||||||1
1656508210000|2022-06-29 13:10:10|||||||||1
1656508230000|2022-06-29 13:10:30|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2
1656508240000|2022-06-29 13:10:40|||||||||1
1656508250000|2022-06-29 13:10:50|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|1
1656508260000|2022-06-29 13:11:00|2396.6|2392.6|2397.4|2393.4|2397.4|2393.4|2396.6|2392.6|3
1656508270000|2022-06-29 13:11:10|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|5
1656508280000|2022-06-29 13:11:20|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|7
1656508300000|2022-06-29 13:11:40|2397.5|2393.5|2396.5|2392.5|2397.5|2393.5|2396.5|2392.5|44
1656508320000|2022-06-29 13:12:00|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|3
1656508340000|2022-06-29 13:12:20|||||||||1
1656508350000|2022-06-29 13:12:30|||||||||1
1656508360000|2022-06-29 13:12:40|||||||||1
1656508380000|2022-06-29 13:13:00|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|3
1656508390000|2022-06-29 13:13:10|2398.3|2394.3|2397.5|2393.5|2398.4|2394.4|2397.5|2393.5|8
1656508400000|2022-06-29 13:13:20|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2
1656508410000|2022-06-29 13:13:30|2398|2394|2398.4|2394.4|2398.4|2394.4|2398|2394|0
1656508420000|2022-06-29 13:13:40|||||||||1
1656508430000|2022-06-29 13:13:50|||||||||2
1656508450000|2022-06-29 13:14:10|2399.4|2395.4|2398.4|2394.4|2399.4|2395.4|2398.4|2394.4|23
1656508460000|2022-06-29 13:14:20|2399|2395|2399|2395|2399|2395|2398.5|2394.5|3
1656508470000|2022-06-29 13:14:30|2398.5|2394.5|2400.3|2396.3|2400.3|2396.3|2398.5|2394.5|9
1656508480000|2022-06-29 13:14:40|2401.2|2397.2|2402.4|2398.4|2402.4|2398.4|2401.2|2397.2|9
1656508490000|2022-06-29 13:14:50|||||||||5
1656508500000|2022-06-29 13:15:00|2403.4|2399.4|2402.6|2398.6|2403.4|2399.4|2402.5|2398.5|14
1656508510000|2022-06-29 13:15:10|2402.5|2398.5|2402.3|2398.3|2402.5|2398.5|2402.3|2398.3|2
1656508520000|2022-06-29 13:15:20|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|4
1656508530000|2022-06-29 13:15:30|||||||||1
1656508540000|2022-06-29 13:15:40|||||||||2
1656508550000|2022-06-29 13:15:50|2401.6|2397.6|2401.3|2397.3|2401.6|2397.6|2401.3|2397.3|9
1656508560000|2022-06-29 13:16:00|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|0
1656508580000|2022-06-29 13:16:20|2402|2398|2402.4|2398.4|2402.4|2398.4|2402|2398|4
1656508590000|2022-06-29 13:16:30|2402.3|2398.3|2401.4|2397.4|2402.4|2398.4|2401.4|2397.4|7
1656508600000|2022-06-29 13:16:40|||||||||132
1656508610000|2022-06-29 13:16:50|2400.4|2396.4|2400|2396|2400.4|2396.4|2400|2396|8
1656508620000|2022-06-29 13:17:00|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1656508640000|2022-06-29 13:17:20|2399.6|2395.6|2399.4|2395.4|2399.6|2395.6|2399.4|2395.4|2
1656508650000|2022-06-29 13:17:30|2398.4|2394.4|2398|2394|2398.4|2394.4|2398|2394|5
1656508660000|2022-06-29 13:17:40|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|1
1656508670000|2022-06-29 13:17:50|||||||||1
1656508710000|2022-06-29 13:18:30|2399.2|2395.2|2399.4|2395.4|2399.4|2395.4|2399.2|2395.2|9
1656508730000|2022-06-29 13:18:50|2399.6|2395.6|2399.6|2395.6|2400|2396|2399.5|2395.5|11
1656508740000|2022-06-29 13:19:00|2399.5|2395.5|2400.4|2396.4|2400.4|2396.4|2399.5|2395.5|4
1656508750000|2022-06-29 13:19:10|2401.4|2397.4|2400.4|2396.4|2401.4|2397.4|2400.4|2396.4|17
1656508760000|2022-06-29 13:19:20|2399.5|2395.5|2400|2396|2400.4|2396.4|2399.5|2395.5|3
1656508770000|2022-06-29 13:19:30|2400.4|2396.4|2399.5|2395.5|2400.4|2396.4|2399.5|2395.5|3
1656508780000|2022-06-29 13:19:40|2400.3|2396.3|2400.4|2396.4|2400.4|2396.4|2400.3|2396.3|3
1656508800000|2022-06-29 13:20:00|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|1
1656508840000|2022-06-29 13:20:40|2400.2|2396.2|2399.4|2395.4|2400.2|2396.2|2399.4|2395.4|11
1656508860000|2022-06-29 13:21:00|2399.5|2395.5|2400|2396|2400|2396|2399.5|2395.5|4
1656508870000|2022-06-29 13:21:10|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1656508920000|2022-06-29 13:22:00|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|9
1656508930000|2022-06-29 13:22:10|2399.4|2395.4|2399.4|2395.4|2400.4|2396.4|2399.4|2395.4|6
1656508960000|2022-06-29 13:22:40|2399.5|2395.5|2400.4|2396.4|2400.4|2396.4|2399.5|2395.5|6
1656508970000|2022-06-29 13:22:50|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2
1656508980000|2022-06-29 13:23:00|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|3
1656508990000|2022-06-29 13:23:10|||||||||2
1656509000000|2022-06-29 13:23:20|||||||||3
1656509020000|2022-06-29 13:23:40|2400|2396|2399.6|2395.6|2400|2396|2399.5|2395.5|4
1656509030000|2022-06-29 13:23:50|2400|2396|2399.6|2395.6|2400|2396|2399.5|2395.5|1
1656509040000|2022-06-29 13:24:00|2400|2396|2400.4|2396.4|2400.4|2396.4|2400|2396|3
1656509070000|2022-06-29 13:24:30|2400.5|2396.5|2400.5|2396.5|2400.6|2396.6|2400.5|2396.5|7
1656509080000|2022-06-29 13:24:40|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|1
1656509090000|2022-06-29 13:24:50|2400|2396|2400.4|2396.4|2400.4|2396.4|2400|2396|2
1656509100000|2022-06-29 13:25:00|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2
1656509110000|2022-06-29 13:25:10|2400.8|2396.8|2402.4|2398.4|2403.8|2399.8|2400.8|2396.8|8
1656509120000|2022-06-29 13:25:20|2402.6|2398.6|2403.4|2399.4|2403.4|2399.4|2402.6|2398.6|2
1656509130000|2022-06-29 13:25:30|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2
1656509140000|2022-06-29 13:25:40|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|3
1656509150000|2022-06-29 13:25:50|2403.3|2399.3|2403.4|2399.4|2404.3|2400.3|2403|2399|12
1656509160000|2022-06-29 13:26:00|2403.8|2399.8|2403.4|2399.4|2404.3|2400.3|2403.4|2399.4|13
1656509170000|2022-06-29 13:26:10|2404.3|2400.3|2403.8|2399.8|2404.3|2400.3|2403.4|2399.4|6
1656509180000|2022-06-29 13:26:20|2403.5|2399.5|2403.4|2399.4|2404.3|2400.3|2403.4|2399.4|6
1656509190000|2022-06-29 13:26:30|2403.8|2399.8|2403.4|2399.4|2403.8|2399.8|2403.4|2399.4|2
1656509220000|2022-06-29 13:27:00|||||||||1
1656509230000|2022-06-29 13:27:10|||||||||3
1656509240000|2022-06-29 13:27:20|2402.5|2398.5|2403.3|2399.3|2403.3|2399.3|2402.5|2398.5|8
1656509260000|2022-06-29 13:27:40|||||||||1
1656509270000|2022-06-29 13:27:50|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|7
1656509280000|2022-06-29 13:28:00|2402.3|2398.3|2401.9|2397.9|2402.3|2398.3|2401.9|2397.9|4
1656509300000|2022-06-29 13:28:20|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2
1656509310000|2022-06-29 13:28:30|2401.4|2397.4|2400|2396|2401.4|2397.4|2400|2396|3
1656509320000|2022-06-29 13:28:40|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|0
1656509330000|2022-06-29 13:28:50|2399.9|2395.9|2399.4|2395.4|2399.9|2395.9|2399.4|2395.4|0
1656509340000|2022-06-29 13:29:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1656509350000|2022-06-29 13:29:10|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|0
1656509360000|2022-06-29 13:29:20|2399.9|2395.9|2400|2396|2400|2396|2399.9|2395.9|0
1656509390000|2022-06-29 13:29:50|||||||||1
1656509400000|2022-06-29 13:30:00|2399.5|2395.5|2400.4|2396.4|2400.4|2396.4|2399.5|2395.5|13
1656509410000|2022-06-29 13:30:10|2400.5|2396.5|2401.5|2397.5|2401.5|2397.5|2400.5|2396.5|14
1656509420000|2022-06-29 13:30:20|2401.4|2397.4|2401.5|2397.5|2401.5|2397.5|2401.4|2397.4|9
1656509430000|2022-06-29 13:30:30|||||||||12
1656509440000|2022-06-29 13:30:40|||||||||1
1656509460000|2022-06-29 13:31:00|2400.3|2396.3|2400|2396|2400.4|2396.4|2399|2395|25
1656509470000|2022-06-29 13:31:10|2398.5|2394.5|2399.9|2395.9|2400|2396|2398.5|2394.5|24
1656509490000|2022-06-29 13:31:30|2400|2396|2399.6|2395.6|2400.4|2396.4|2399.5|2395.5|5
1656509500000|2022-06-29 13:31:40|2399.5|2395.5|2399.6|2395.6|2400|2396|2399.5|2395.5|1
1656509520000|2022-06-29 13:32:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|0
1656509530000|2022-06-29 13:32:10|2398.6|2394.6|2398.5|2394.5|2398.6|2394.6|2398.5|2394.5|11
1656509550000|2022-06-29 13:32:30|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|1
1656509570000|2022-06-29 13:32:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2
1656509580000|2022-06-29 13:33:00|2399.5|2395.5|2399.4|2395.4|2399.9|2395.9|2399|2395|8
1656509600000|2022-06-29 13:33:20|||||||||1
1656509610000|2022-06-29 13:33:30|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2
1656509620000|2022-06-29 13:33:40|2398.4|2394.4|2397.5|2393.5|2398.4|2394.4|2397.5|2393.5|6
1656509640000|2022-06-29 13:34:00|||||||||2
1656509660000|2022-06-29 13:34:20|||||||||1
1656509670000|2022-06-29 13:34:30|2398|2394|2398|2394|2398|2394|2398|2394|5
1656509680000|2022-06-29 13:34:40|2397.6|2393.6|2397.6|2393.6|2398|2394|2397.5|2393.5|0
1656509690000|2022-06-29 13:34:50|2397.5|2393.5|2398.4|2394.4|2398.4|2394.4|2397.5|2393.5|5
1656509700000|2022-06-29 13:35:00|2398.2|2394.2|2397.4|2393.4|2398.2|2394.2|2397.4|2393.4|6
1656509710000|2022-06-29 13:35:10|2397.3|2393.3|2396.5|2392.5|2397.3|2393.3|2396.5|2392.5|6
1656509740000|2022-06-29 13:35:40|2395.5|2391.5|2395|2391|2395.5|2391.5|2395|2391|7
1656509750000|2022-06-29 13:35:50|2394.5|2390.5|2395|2391|2395|2391|2394.5|2390.5|5
1656509760000|2022-06-29 13:36:00|2395.4|2391.4|2395|2391|2395.4|2391.4|2395|2391|2
1656509790000|2022-06-29 13:36:30|2395.4|2391.4|2395.5|2391.5|2395.5|2391.5|2395.4|2391.4|1
1656509820000|2022-06-29 13:37:00|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1656509880000|2022-06-29 13:38:00|||||||||5
1656509930000|2022-06-29 13:38:50|2396.2|2392.2|2395.6|2391.6|2396.4|2392.4|2395.6|2391.6|21
1656509940000|2022-06-29 13:39:00|2395.4|2391.4|2395|2391|2395.4|2391.4|2394.6|2390.6|14
1656509960000|2022-06-29 13:39:20|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|1
1656509970000|2022-06-29 13:39:30|||||||||1
1656510010000|2022-06-29 13:40:10|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|1
1656510020000|2022-06-29 13:40:20|2393|2389|2393|2389|2393|2389|2393|2389|15
1656510040000|2022-06-29 13:40:40|||||||||1
1656510060000|2022-06-29 13:41:00|2393.4|2389.4|2392.5|2388.5|2393.5|2389.5|2392.5|2388.5|16
1656510070000|2022-06-29 13:41:10|2393.4|2389.4|2393.5|2389.5|2393.5|2389.5|2393.4|2389.4|74
1656510080000|2022-06-29 13:41:20|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2
1656510090000|2022-06-29 13:41:30|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|5
1656510130000|2022-06-29 13:42:10|2393|2389|2393.5|2389.5|2393.5|2389.5|2393|2389|9
1656510140000|2022-06-29 13:42:20|2395.5|2391.5|2393.6|2389.6|2395.5|2391.5|2393|2389|13
1656510150000|2022-06-29 13:42:30|2393.4|2389.4|2394.4|2390.4|2394.4|2390.4|2393.4|2389.4|5
1656510160000|2022-06-29 13:42:40|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1656510170000|2022-06-29 13:42:50|2394.5|2390.5|2393.5|2389.5|2395|2391|2393.5|2389.5|5
1656510180000|2022-06-29 13:43:00|2394|2390|2394|2390|2394|2390|2393.5|2389.5|9
1656510190000|2022-06-29 13:43:10|2393.6|2389.6|2393.5|2389.5|2394|2390|2393.5|2389.5|3
1656510200000|2022-06-29 13:43:20|2393.1|2389.1|2393.5|2389.5|2393.5|2389.5|2393.1|2389.1|15
1656510220000|2022-06-29 13:43:40|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1656510240000|2022-06-29 13:44:00|2393.5|2389.5|2394.4|2390.4|2394.4|2390.4|2393.5|2389.5|16
1656510250000|2022-06-29 13:44:10|2394|2390|2394|2390|2394|2390|2394|2390|1
1656510260000|2022-06-29 13:44:20|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1656510270000|2022-06-29 13:44:30|2393|2389|2393|2389|2393|2389|2393|2389|1
1656510280000|2022-06-29 13:44:40|2392.6|2388.6|2392.5|2388.5|2392.6|2388.6|2392.5|2388.5|1
1656510290000|2022-06-29 13:44:50|||||||||1
1656510300000|2022-06-29 13:45:00|2392.4|2388.4|2392|2388|2392.4|2388.4|2392|2388|2
1656510310000|2022-06-29 13:45:10|2390.4|2386.4|2389.5|2385.5|2390.5|2386.5|2389.5|2385.5|292
1656510320000|2022-06-29 13:45:20|2389.6|2385.6|2390.6|2386.6|2391|2387|2389.6|2385.6|34
1656510330000|2022-06-29 13:45:30|2390.5|2386.5|2389|2385|2390.5|2386.5|2389|2385|3
1656510340000|2022-06-29 13:45:40|2389.1|2385.1|2389.6|2385.6|2389.6|2385.6|2389|2385|21
1656510380000|2022-06-29 13:46:20|2389.4|2385.4|2388.6|2384.6|2389.4|2385.4|2388.6|2384.6|10
1656510410000|2022-06-29 13:46:50|||||||||1
1656510420000|2022-06-29 13:47:00|||||||||1
1656510440000|2022-06-29 13:47:20|||||||||1
1656510460000|2022-06-29 13:47:40|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|1
1656510480000|2022-06-29 13:48:00|2388.6|2384.6|2386.6|2382.6|2388.6|2384.6|2386.6|2382.6|38
1656510490000|2022-06-29 13:48:10|2386.8|2382.8|2387.6|2383.6|2387.6|2383.6|2386.8|2382.8|1
1656510500000|2022-06-29 13:48:20|||||||||1
1656510510000|2022-06-29 13:48:30|2386.8|2382.8|2387.1|2383.1|2387.6|2383.6|2386.6|2382.6|12
1656510520000|2022-06-29 13:48:40|2387.6|2383.6|2386.6|2382.6|2387.6|2383.6|2386.6|2382.6|2
1656510540000|2022-06-29 13:49:00|2387.6|2383.6|2388.6|2384.6|2388.6|2384.6|2387.6|2383.6|18
1656510550000|2022-06-29 13:49:10|2388.1|2384.1|2387.5|2383.5|2388.1|2384.1|2387.5|2383.5|7
1656510560000|2022-06-29 13:49:20|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|3
1656510570000|2022-06-29 13:49:30|||||||||1
1656510580000|2022-06-29 13:49:40|||||||||3
1656510590000|2022-06-29 13:49:50|2387.4|2383.4|2386.6|2382.6|2387.4|2383.4|2386.6|2382.6|7
1656510600000|2022-06-29 13:50:00|2387.4|2383.4|2387.6|2383.6|2387.6|2383.6|2387.4|2383.4|5
1656510610000|2022-06-29 13:50:10|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|8
1656510620000|2022-06-29 13:50:20|||||||||4
1656510650000|2022-06-29 13:50:50|||||||||2
1656510660000|2022-06-29 13:51:00|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|9
1656510670000|2022-06-29 13:51:10|||||||||4
1656510680000|2022-06-29 13:51:20|||||||||3
1656510690000|2022-06-29 13:51:30|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|44
1656510700000|2022-06-29 13:51:40|2384.6|2380.6|2384.6|2380.6|2385.6|2381.6|2384.6|2380.6|29
1656510710000|2022-06-29 13:51:50|2385|2381|2385.6|2381.6|2385.6|2381.6|2385|2381|5
1656510730000|2022-06-29 13:52:10|||||||||1
1656510780000|2022-06-29 13:53:00|2385|2381|2385|2381|2385|2381|2385|2381|15
1656510790000|2022-06-29 13:53:10|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2
1656510830000|2022-06-29 13:53:50|||||||||6
1656510840000|2022-06-29 13:54:00|||||||||1
1656510850000|2022-06-29 13:54:10|2383.8|2379.8|2383.6|2379.6|2383.8|2379.8|2383.6|2379.6|9
1656510860000|2022-06-29 13:54:20|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2382.7|2378.7|19
1656510870000|2022-06-29 13:54:30|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1656510890000|2022-06-29 13:54:50|2384.7|2380.7|2384.6|2380.6|2384.7|2380.7|2384.6|2380.6|18
1656510900000|2022-06-29 13:55:00|2384.7|2380.7|2385.6|2381.6|2385.6|2381.6|2384.7|2380.7|9
1656510910000|2022-06-29 13:55:10|2386.4|2382.4|2387.6|2383.6|2387.6|2383.6|2386.4|2382.4|18
1656510920000|2022-06-29 13:55:20|2387|2383|2387.2|2383.2|2387.4|2383.4|2386.6|2382.6|12
1656510930000|2022-06-29 13:55:30|2387|2383|2386.6|2382.6|2387|2383|2386.6|2382.6|0
1656510950000|2022-06-29 13:55:50|||||||||1
1656510960000|2022-06-29 13:56:00|2387.2|2383.2|2387|2383|2387.2|2383.2|2386.6|2382.6|6
1656510980000|2022-06-29 13:56:20|2386.6|2382.6|2385|2381|2386.6|2382.6|2385|2381|11
1656510990000|2022-06-29 13:56:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1656511000000|2022-06-29 13:56:40|||||||||1
1656511020000|2022-06-29 13:57:00|||||||||3
1656511030000|2022-06-29 13:57:10|2386.6|2382.6|2385.6|2381.6|2386.6|2382.6|2385.6|2381.6|36
1656511050000|2022-06-29 13:57:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|3
1656511060000|2022-06-29 13:57:40|2385.4|2381.4|2385.2|2381.2|2385.6|2381.6|2385.2|2381.2|1
1656511080000|2022-06-29 13:58:00|||||||||1
1656511100000|2022-06-29 13:58:20|2384.8|2380.8|2384.8|2380.8|2385.2|2381.2|2384.6|2380.6|1
1656511110000|2022-06-29 13:58:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1656511120000|2022-06-29 13:58:40|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|1
1656511130000|2022-06-29 13:58:50|2384.7|2380.7|2384.6|2380.6|2384.7|2380.7|2384.6|2380.6|8
1656511140000|2022-06-29 13:59:00|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|6
1656511150000|2022-06-29 13:59:10|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2
1656511180000|2022-06-29 13:59:40|||||||||6
1656511190000|2022-06-29 13:59:50|||||||||1
1656511200000|2022-06-29 14:00:00|2385.4|2381.4|2385.5|2381.5|2385.5|2381.5|2385.4|2381.4|10
1656511210000|2022-06-29 14:00:10|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1656511220000|2022-06-29 14:00:20|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|12
1656511240000|2022-06-29 14:00:40|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|0
1656511250000|2022-06-29 14:00:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|4
1656511260000|2022-06-29 14:01:00|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2
1656511270000|2022-06-29 14:01:10|||||||||1
1656511280000|2022-06-29 14:01:20|2386.7|2382.7|2387.6|2383.6|2388.6|2384.6|2386.6|2382.6|20
1656511290000|2022-06-29 14:01:30|||||||||1
1656511320000|2022-06-29 14:02:00|2387.7|2383.7|2388.6|2384.6|2388.6|2384.6|2387.7|2383.7|15
1656511330000|2022-06-29 14:02:10|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|6
1656511350000|2022-06-29 14:02:30|2387|2383|2387.6|2383.6|2387.6|2383.6|2387|2383|3
1656511360000|2022-06-29 14:02:40|2387|2383|2387|2383|2387|2383|2387|2383|6
1656511370000|2022-06-29 14:02:50|2386.6|2382.6|2387.1|2383.1|2387.5|2383.5|2386.6|2382.6|4
1656511380000|2022-06-29 14:03:00|2387|2383|2389|2385|2389|2385|2386.6|2382.6|5
1656511390000|2022-06-29 14:03:10|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1656511400000|2022-06-29 14:03:20|2390.2|2386.2|2390.4|2386.4|2390.4|2386.4|2390.2|2386.2|5
1656511420000|2022-06-29 14:03:40|||||||||1
1656511440000|2022-06-29 14:04:00|2389.6|2385.6|2389.4|2385.4|2389.6|2385.6|2389.4|2385.4|10
1656511450000|2022-06-29 14:04:10|2388.5|2384.5|2387.4|2383.4|2388.5|2384.5|2387.4|2383.4|12
1656511460000|2022-06-29 14:04:20|||||||||4
1656511490000|2022-06-29 14:04:50|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|24
1656511500000|2022-06-29 14:05:00|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|7
1656511520000|2022-06-29 14:05:20|||||||||3
1656511570000|2022-06-29 14:06:10|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2
1656511580000|2022-06-29 14:06:20|2388.4|2384.4|2389.2|2385.2|2389.2|2385.2|2388.4|2384.4|12
1656511590000|2022-06-29 14:06:30|2389.4|2385.4|2388.4|2384.4|2389.4|2385.4|2388.4|2384.4|5
1656511620000|2022-06-29 14:07:00|2387.6|2383.6|2387.8|2383.8|2387.8|2383.8|2387.4|2383.4|9
1656511630000|2022-06-29 14:07:10|2387.9|2383.9|2388.2|2384.2|2388.2|2384.2|2387.8|2383.8|2
1656511640000|2022-06-29 14:07:20|2387.8|2383.8|2387.4|2383.4|2387.8|2383.8|2387.4|2383.4|2
1656511660000|2022-06-29 14:07:40|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|0
1656511680000|2022-06-29 14:08:00|2387.4|2383.4|2386.4|2382.4|2387.4|2383.4|2386.4|2382.4|11
1656511690000|2022-06-29 14:08:10|2386.8|2382.8|2387.4|2383.4|2387.4|2383.4|2386.4|2382.4|6
1656511740000|2022-06-29 14:09:00|2387|2383|2387.4|2383.4|2387.4|2383.4|2386.4|2382.4|25
1656511750000|2022-06-29 14:09:10|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2
1656511760000|2022-06-29 14:09:20|||||||||5
1656511770000|2022-06-29 14:09:30|2387.8|2383.8|2387.4|2383.4|2387.8|2383.8|2387.4|2383.4|13
1656511800000|2022-06-29 14:10:00|||||||||1
1656511850000|2022-06-29 14:10:50|||||||||1
1656511860000|2022-06-29 14:11:00|||||||||2
1656511880000|2022-06-29 14:11:20|2388.4|2384.4|2387.4|2383.4|2388.4|2384.4|2387.4|2383.4|22
1656511900000|2022-06-29 14:11:40|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|10
1656511910000|2022-06-29 14:11:50|2389.8|2385.8|2389.4|2385.4|2389.8|2385.8|2389.4|2385.4|168
1656511920000|2022-06-29 14:12:00|2389.2|2385.2|2388.4|2384.4|2389.2|2385.2|2388.4|2384.4|3
1656511930000|2022-06-29 14:12:10|2388.3|2384.3|2388.2|2384.2|2388.3|2384.3|2388.2|2384.2|13
1656511940000|2022-06-29 14:12:20|2389.2|2385.2|2388.4|2384.4|2389.2|2385.2|2388.4|2384.4|93
1656511950000|2022-06-29 14:12:30|||||||||1
1656511960000|2022-06-29 14:12:40|||||||||1
1656511980000|2022-06-29 14:13:00|||||||||2
1656512040000|2022-06-29 14:14:00|||||||||3
1656512070000|2022-06-29 14:14:30|||||||||2
1656512090000|2022-06-29 14:14:50|||||||||1
1656512100000|2022-06-29 14:15:00|||||||||3
1656512110000|2022-06-29 14:15:10|||||||||6
1656512120000|2022-06-29 14:15:20|2387.8|2383.8|2387.4|2383.4|2387.8|2383.8|2387.4|2383.4|1
1656512140000|2022-06-29 14:15:40|||||||||1
1656512150000|2022-06-29 14:15:50|||||||||1
1656512190000|2022-06-29 14:16:30|2386.4|2382.4|2386.3|2382.3|2386.4|2382.4|2386.3|2382.3|2
1656512200000|2022-06-29 14:16:40|2386.4|2382.4|2387.3|2383.3|2387.3|2383.3|2386.4|2382.4|61
1656512210000|2022-06-29 14:16:50|2387.4|2383.4|2387.8|2383.8|2387.8|2383.8|2387.4|2383.4|10
1656512220000|2022-06-29 14:17:00|2387.4|2383.4|2387.7|2383.7|2387.7|2383.7|2387.2|2383.2|5
1656512230000|2022-06-29 14:17:10|2387.3|2383.3|2387.7|2383.7|2387.7|2383.7|2387.3|2383.3|1
1656512240000|2022-06-29 14:17:20|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1656512250000|2022-06-29 14:17:30|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.3|2383.3|0
1656512260000|2022-06-29 14:17:40|2387.3|2383.3|2388.2|2384.2|2388.2|2384.2|2387.3|2383.3|1
1656512270000|2022-06-29 14:17:50|2387.4|2383.4|2387.6|2383.6|2387.6|2383.6|2387.4|2383.4|5
1656512280000|2022-06-29 14:18:00|2387.7|2383.7|2387.2|2383.2|2387.7|2383.7|2387.2|2383.2|1
1656512340000|2022-06-29 14:19:00|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|4
1656512360000|2022-06-29 14:19:20|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|12
1656512370000|2022-06-29 14:19:30|2389.3|2385.3|2389.3|2385.3|2390.2|2386.2|2389.3|2385.3|5
1656512380000|2022-06-29 14:19:40|2389.2|2385.2|2389.3|2385.3|2390.2|2386.2|2389.2|2385.2|66
1656512390000|2022-06-29 14:19:50|2389.7|2385.7|2389.3|2385.3|2389.8|2385.8|2389.3|2385.3|0
1656512400000|2022-06-29 14:20:00|2389.4|2385.4|2390.2|2386.2|2390.2|2386.2|2389.4|2385.4|4
1656512420000|2022-06-29 14:20:20|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.2|2386.2|2
1656512440000|2022-06-29 14:20:40|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|0
1656512450000|2022-06-29 14:20:50|||||||||1
1656512460000|2022-06-29 14:21:00|||||||||1
1656512470000|2022-06-29 14:21:10|2391|2387|2390.6|2386.6|2391.2|2387.2|2390.2|2386.2|9
1656512480000|2022-06-29 14:21:20|2390.4|2386.4|2390.2|2386.2|2390.4|2386.4|2390.2|2386.2|2
1656512490000|2022-06-29 14:21:30|||||||||1
1656512500000|2022-06-29 14:21:40|||||||||1
1656512510000|2022-06-29 14:21:50|2389.2|2385.2|2389.6|2385.6|2389.6|2385.6|2389.2|2385.2|14
1656512520000|2022-06-29 14:22:00|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|1
1656512530000|2022-06-29 14:22:10|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|4
1656512540000|2022-06-29 14:22:20|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|1
1656512550000|2022-06-29 14:22:30|2389.7|2385.7|2389.3|2385.3|2389.7|2385.7|2389.3|2385.3|0
1656512560000|2022-06-29 14:22:40|2389.2|2385.2|2390.2|2386.2|2390.2|2386.2|2389.2|2385.2|6
1656512570000|2022-06-29 14:22:50|||||||||1
1656512580000|2022-06-29 14:23:00|||||||||1
1656512590000|2022-06-29 14:23:10|2391.6|2387.6|2392.2|2388.2|2392.6|2388.6|2391.6|2387.6|20
1656512600000|2022-06-29 14:23:20|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|1
1656512610000|2022-06-29 14:23:30|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.1|2388.1|2
1656512620000|2022-06-29 14:23:40|||||||||1
1656512640000|2022-06-29 14:24:00|2392.6|2388.6|2393|2389|2393.1|2389.1|2392.6|2388.6|8
1656512650000|2022-06-29 14:24:10|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|1
1656512660000|2022-06-29 14:24:20|2393.1|2389.1|2392.1|2388.1|2393.2|2389.2|2392.1|2388.1|30
1656512670000|2022-06-29 14:24:30|2391.3|2387.3|2392.1|2388.1|2392.1|2388.1|2391.2|2387.2|14
1656512690000|2022-06-29 14:24:50|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2
1656512710000|2022-06-29 14:25:10|2392.1|2388.1|2390.3|2386.3|2392.1|2388.1|2390.3|2386.3|24
1656512720000|2022-06-29 14:25:20|||||||||1
1656512740000|2022-06-29 14:25:40|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|0
1656512750000|2022-06-29 14:25:50|2391.4|2387.4|2393.2|2389.2|2393.2|2389.2|2391.4|2387.4|46
1656512760000|2022-06-29 14:26:00|2392.2|2388.2|2392|2388|2392.2|2388.2|2391.2|2387.2|12
1656512770000|2022-06-29 14:26:10|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|3
1656512790000|2022-06-29 14:26:30|2392.1|2388.1|2392.2|2388.2|2392.2|2388.2|2392.1|2388.1|13
1656512810000|2022-06-29 14:26:50|2392.3|2388.3|2392.2|2388.2|2392.7|2388.7|2392.2|2388.2|1
1656512820000|2022-06-29 14:27:00|||||||||2
1656512830000|2022-06-29 14:27:10|||||||||1
1656512850000|2022-06-29 14:27:30|||||||||1
1656512860000|2022-06-29 14:27:40|||||||||2
1656512870000|2022-06-29 14:27:50|||||||||1
1656512880000|2022-06-29 14:28:00|||||||||2
1656512890000|2022-06-29 14:28:10|||||||||13
1656512910000|2022-06-29 14:28:30|||||||||1
1656512930000|2022-06-29 14:28:50|||||||||1
1656512940000|2022-06-29 14:29:00|||||||||8
1656512950000|2022-06-29 14:29:10|2392.1|2388.1|2392.1|2388.1|2392.2|2388.2|2392.1|2388.1|17
1656512960000|2022-06-29 14:29:20|||||||||13
1656512970000|2022-06-29 14:29:30|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|0
1656512980000|2022-06-29 14:29:40|||||||||2
1656512990000|2022-06-29 14:29:50|||||||||3
1656513010000|2022-06-29 14:30:10|||||||||1
1656513030000|2022-06-29 14:30:30|||||||||3
1656513040000|2022-06-29 14:30:40|||||||||1
1656513060000|2022-06-29 14:31:00|||||||||2
1656513070000|2022-06-29 14:31:10|||||||||1
1656513080000|2022-06-29 14:31:20|2393|2389|2393.1|2389.1|2393.1|2389.1|2393|2389|12
1656513090000|2022-06-29 14:31:30|2393.2|2389.2|2392.2|2388.2|2393.2|2389.2|2392.2|2388.2|33
1656513110000|2022-06-29 14:31:50|||||||||2
1656513120000|2022-06-29 14:32:00|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|18
1656513130000|2022-06-29 14:32:10|2390|2386|2390|2386|2390|2386|2389.2|2385.2|23
1656513150000|2022-06-29 14:32:30|2390.2|2386.2|2390.2|2386.2|2390.7|2386.7|2390.2|2386.2|7
1656513160000|2022-06-29 14:32:40|2391|2387|2390.2|2386.2|2391.1|2387.1|2390.1|2386.1|4
1656513180000|2022-06-29 14:33:00|2390.1|2386.1|2390.2|2386.2|2390.2|2386.2|2390.1|2386.1|1
1656513190000|2022-06-29 14:33:10|||||||||1
1656513200000|2022-06-29 14:33:20|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|8
1656513210000|2022-06-29 14:33:30|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|5
1656513220000|2022-06-29 14:33:40|2388.8|2384.8|2388.7|2384.7|2388.8|2384.8|2388.7|2384.7|0
1656513230000|2022-06-29 14:33:50|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2
1656513240000|2022-06-29 14:34:00|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2
1656513260000|2022-06-29 14:34:20|||||||||2
1656513270000|2022-06-29 14:34:30|2388.3|2384.3|2389.1|2385.1|2389.1|2385.1|2388.3|2384.3|5
1656513280000|2022-06-29 14:34:40|2389.2|2385.2|2390.1|2386.1|2390.1|2386.1|2389.2|2385.2|4
1656513290000|2022-06-29 14:34:50|2390.6|2386.6|2391.2|2387.2|2391.2|2387.2|2390.6|2386.6|5
1656513300000|2022-06-29 14:35:00|||||||||2
1656513310000|2022-06-29 14:35:10|||||||||1
1656513320000|2022-06-29 14:35:20|||||||||3
1656513330000|2022-06-29 14:35:30|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|1
1656513340000|2022-06-29 14:35:40|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|16
1656513350000|2022-06-29 14:35:50|2389.2|2385.2|2388.2|2384.2|2389.2|2385.2|2388.2|2384.2|9
1656513360000|2022-06-29 14:36:00|||||||||1
1656513370000|2022-06-29 14:36:10|||||||||2
1656513380000|2022-06-29 14:36:20|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2
1656513390000|2022-06-29 14:36:30|2388|2384|2388.1|2384.1|2388.1|2384.1|2388|2384|2
1656513400000|2022-06-29 14:36:40|2387.7|2383.7|2388|2384|2388.1|2384.1|2387.6|2383.6|6
1656513410000|2022-06-29 14:36:50|2388.1|2384.1|2387.2|2383.2|2388.1|2384.1|2387.2|2383.2|3
1656513420000|2022-06-29 14:37:00|||||||||1
1656513430000|2022-06-29 14:37:10|||||||||1
1656513440000|2022-06-29 14:37:20|||||||||3
1656513450000|2022-06-29 14:37:30|||||||||2
1656513460000|2022-06-29 14:37:40|2386.7|2382.7|2386.3|2382.3|2386.7|2382.7|2386.3|2382.3|21
1656513470000|2022-06-29 14:37:50|2387.1|2383.1|2387.2|2383.2|2387.2|2383.2|2386.7|2382.7|42
1656513480000|2022-06-29 14:38:00|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|6
1656513490000|2022-06-29 14:38:10|2388|2384|2387.7|2383.7|2388.1|2384.1|2387.7|2383.7|3
1656513500000|2022-06-29 14:38:20|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|1
1656513510000|2022-06-29 14:38:30|2386.7|2382.7|2386.7|2382.7|2387.1|2383.1|2386.7|2382.7|3
1656513520000|2022-06-29 14:38:40|2387.1|2383.1|2387.2|2383.2|2387.2|2383.2|2387.1|2383.1|1
1656513530000|2022-06-29 14:38:50|||||||||1
1656513540000|2022-06-29 14:39:00|||||||||2
1656513550000|2022-06-29 14:39:10|||||||||2
1656513560000|2022-06-29 14:39:20|||||||||1
1656513570000|2022-06-29 14:39:30|||||||||4
1656513580000|2022-06-29 14:39:40|||||||||1
1656513590000|2022-06-29 14:39:50|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|1
1656513600000|2022-06-29 14:40:00|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2385.7|2381.7|13
1656513610000|2022-06-29 14:40:10|2385.8|2381.8|2386.2|2382.2|2386.2|2382.2|2385.8|2381.8|4
1656513630000|2022-06-29 14:40:30|||||||||1
1656513640000|2022-06-29 14:40:40|||||||||2
1656513650000|2022-06-29 14:40:50|||||||||2
1656513660000|2022-06-29 14:41:00|||||||||1
1656513670000|2022-06-29 14:41:10|||||||||2
1656513680000|2022-06-29 14:41:20|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|4
1656513690000|2022-06-29 14:41:30|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|1
1656513700000|2022-06-29 14:41:40|2385.7|2381.7|2386.1|2382.1|2386.1|2382.1|2385.7|2381.7|2
1656513710000|2022-06-29 14:41:50|2386.2|2382.2|2385.8|2381.8|2386.2|2382.2|2385.8|2381.8|4
1656513720000|2022-06-29 14:42:00|2385.4|2381.4|2385.3|2381.3|2385.4|2381.4|2385.3|2381.3|1
1656513730000|2022-06-29 14:42:10|||||||||2
1656513740000|2022-06-29 14:42:20|2384.5|2380.5|2384.3|2380.3|2384.5|2380.5|2384.3|2380.3|4
1656513750000|2022-06-29 14:42:30|||||||||1
1656513760000|2022-06-29 14:42:40|||||||||1
1656513770000|2022-06-29 14:42:50|||||||||1
1656513780000|2022-06-29 14:43:00|||||||||1
1656513790000|2022-06-29 14:43:10|2384.7|2380.7|2384.3|2380.3|2384.8|2380.8|2384.3|2380.3|26
1656513800000|2022-06-29 14:43:20|||||||||1
1656513810000|2022-06-29 14:43:30|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|66
1656513820000|2022-06-29 14:43:40|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|1
1656513830000|2022-06-29 14:43:50|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2384.8|2380.8|4
1656513840000|2022-06-29 14:44:00|||||||||2
1656513850000|2022-06-29 14:44:10|||||||||2
1656513860000|2022-06-29 14:44:20|||||||||1
1656513870000|2022-06-29 14:44:30|||||||||1
1656513880000|2022-06-29 14:44:40|2384.4|2380.4|2384.3|2380.3|2384.4|2380.4|2384.3|2380.3|8
1656513890000|2022-06-29 14:44:50|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|7
1656513900000|2022-06-29 14:45:00|||||||||1
1656513910000|2022-06-29 14:45:10|||||||||2
1656513920000|2022-06-29 14:45:20|||||||||1
1656513930000|2022-06-29 14:45:30|||||||||2
1656513940000|2022-06-29 14:45:40|||||||||2
1656513950000|2022-06-29 14:45:50|||||||||1
1656513960000|2022-06-29 14:46:00|||||||||1
1656513970000|2022-06-29 14:46:10|||||||||2
1656513980000|2022-06-29 14:46:20|||||||||1
1656513990000|2022-06-29 14:46:30|||||||||1
1656514000000|2022-06-29 14:46:40|||||||||2
1656514010000|2022-06-29 14:46:50|||||||||2
1656514020000|2022-06-29 14:47:00|||||||||1
1656514030000|2022-06-29 14:47:10|||||||||1
1656514040000|2022-06-29 14:47:20|2384.3|2380.3|2382.8|2378.8|2384.3|2380.3|2382.3|2378.3|61
1656514050000|2022-06-29 14:47:30|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2382.3|2378.3|7
1656514060000|2022-06-29 14:47:40|2383.3|2379.3|2383.2|2379.2|2383.3|2379.3|2383.2|2379.2|1
1656514070000|2022-06-29 14:47:50|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|4
1656514080000|2022-06-29 14:48:00|2382.9|2378.9|2382.3|2378.3|2382.9|2378.9|2382.3|2378.3|16
1656514090000|2022-06-29 14:48:10|2382.4|2378.4|2382.3|2378.3|2382.8|2378.8|2382.3|2378.3|3
1656514100000|2022-06-29 14:48:20|||||||||1
1656514110000|2022-06-29 14:48:30|||||||||1
1656514120000|2022-06-29 14:48:40|||||||||2
1656514130000|2022-06-29 14:48:50|2381.5|2377.5|2381.3|2377.3|2381.5|2377.5|2381.3|2377.3|36
1656514140000|2022-06-29 14:49:00|||||||||2
1656514150000|2022-06-29 14:49:10|||||||||1
1656514160000|2022-06-29 14:49:20|||||||||1
1656514170000|2022-06-29 14:49:30|||||||||2
1656514180000|2022-06-29 14:49:40|||||||||1
1656514190000|2022-06-29 14:49:50|||||||||8
1656514200000|2022-06-29 14:50:00|||||||||1
1656514210000|2022-06-29 14:50:10|||||||||2
1656514220000|2022-06-29 14:50:20|||||||||3
1656514230000|2022-06-29 14:50:30|||||||||1
1656514240000|2022-06-29 14:50:40|2380.3|2376.3|2379.4|2375.4|2380.3|2376.3|2379.3|2375.3|239
1656514250000|2022-06-29 14:50:50|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2
1656514260000|2022-06-29 14:51:00|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|1
1656514270000|2022-06-29 14:51:10|2380|2376|2379.4|2375.4|2380|2376|2379.4|2375.4|8
1656514280000|2022-06-29 14:51:20|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|5
1656514290000|2022-06-29 14:51:30|||||||||13
1656514300000|2022-06-29 14:51:40|||||||||1
1656514310000|2022-06-29 14:51:50|||||||||1
1656514320000|2022-06-29 14:52:00|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|1
1656514330000|2022-06-29 14:52:10|||||||||2
1656514340000|2022-06-29 14:52:20|||||||||2
1656514350000|2022-06-29 14:52:30|||||||||68
1656514360000|2022-06-29 14:52:40|2379.3|2375.3|2379.4|2375.4|2379.4|2375.4|2379.3|2375.3|11
1656514370000|2022-06-29 14:52:50|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|12
1656514380000|2022-06-29 14:53:00|||||||||2
1656514390000|2022-06-29 14:53:10|||||||||2
1656514400000|2022-06-29 14:53:20|2379.4|2375.4|2380.5|2376.5|2380.5|2376.5|2379.4|2375.4|10
1656514410000|2022-06-29 14:53:30|||||||||1
1656514420000|2022-06-29 14:53:40|||||||||23
1656514430000|2022-06-29 14:53:50|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|8
1656514440000|2022-06-29 14:54:00|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|3
1656514450000|2022-06-29 14:54:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2
1656514460000|2022-06-29 14:54:20|||||||||1
1656514470000|2022-06-29 14:54:30|2380.4|2376.4|2380|2376|2380.4|2376.4|2380|2376|21
1656514480000|2022-06-29 14:54:40|2379.6|2375.6|2379.5|2375.5|2379.6|2375.6|2379.5|2375.5|0
1656514490000|2022-06-29 14:54:50|||||||||3
1656514500000|2022-06-29 14:55:00|||||||||1
1656514510000|2022-06-29 14:55:10|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380|2376|11
1656514520000|2022-06-29 14:55:20|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|14
1656514530000|2022-06-29 14:55:30|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2
1656514540000|2022-06-29 14:55:40|||||||||1
1656514550000|2022-06-29 14:55:50|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|8
1656514560000|2022-06-29 14:56:00|||||||||3
1656514570000|2022-06-29 14:56:10|2379.5|2375.5|2379.4|2375.4|2379.5|2375.5|2379.4|2375.4|6
1656514580000|2022-06-29 14:56:20|||||||||17
1656514590000|2022-06-29 14:56:30|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|4
1656514600000|2022-06-29 14:56:40|||||||||188
1656514610000|2022-06-29 14:56:50|2380.5|2376.5|2379.5|2375.5|2380.6|2376.6|2379.5|2375.5|20
1656514620000|2022-06-29 14:57:00|||||||||4
1656514630000|2022-06-29 14:57:10|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|11
1656514640000|2022-06-29 14:57:20|||||||||3
1656514650000|2022-06-29 14:57:30|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|14
1656514660000|2022-06-29 14:57:40|||||||||3
1656514670000|2022-06-29 14:57:50|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|21
1656514680000|2022-06-29 14:58:00|2378.5|2374.5|2376.7|2372.7|2378.5|2374.5|2376.7|2372.7|13
1656514690000|2022-06-29 14:58:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2376.7|2372.7|5
1656514700000|2022-06-29 14:58:20|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|20
1656514710000|2022-06-29 14:58:30|||||||||4
1656514720000|2022-06-29 14:58:40|||||||||3
1656514730000|2022-06-29 14:58:50|||||||||2
1656514740000|2022-06-29 14:59:00|||||||||1
1656514750000|2022-06-29 14:59:10|||||||||10
1656514760000|2022-06-29 14:59:20|||||||||2
1656514770000|2022-06-29 14:59:30|||||||||3
1656514780000|2022-06-29 14:59:40|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|9
1656514790000|2022-06-29 14:59:50|2378.5|2374.5|2378.6|2374.6|2378.6|2374.6|2378.5|2374.5|4
1656514800000|2022-06-29 15:00:00|2378.5|2374.5|2378.6|2374.6|2378.6|2374.6|2378.1|2374.1|4
1656514810000|2022-06-29 15:00:10|||||||||4
1656514820000|2022-06-29 15:00:20|||||||||3
1656514830000|2022-06-29 15:00:30|||||||||5
1656514840000|2022-06-29 15:00:40|||||||||1
1656514850000|2022-06-29 15:00:50|2377.8|2373.8|2377.7|2373.7|2377.8|2373.8|2377.7|2373.7|9
1656514860000|2022-06-29 15:01:00|2377.6|2373.6|2378.5|2374.5|2378.5|2374.5|2377.6|2373.6|8
1656514870000|2022-06-29 15:01:10|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|1
1656514880000|2022-06-29 15:01:20|||||||||1
1656514890000|2022-06-29 15:01:30|2378.1|2374.1|2378.5|2374.5|2378.5|2374.5|2377.7|2373.7|19
1656514900000|2022-06-29 15:01:40|||||||||1
1656514910000|2022-06-29 15:01:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|12
1656514920000|2022-06-29 15:02:00|||||||||1
1656514930000|2022-06-29 15:02:10|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|3
1656514940000|2022-06-29 15:02:20|||||||||3
1656514950000|2022-06-29 15:02:30|||||||||1
1656514960000|2022-06-29 15:02:40|||||||||2
1656514970000|2022-06-29 15:02:50|||||||||2
1656514980000|2022-06-29 15:03:00|||||||||1
1656514990000|2022-06-29 15:03:10|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|25
1656515000000|2022-06-29 15:03:20|2375.9|2371.9|2376.7|2372.7|2376.7|2372.7|2375.9|2371.9|32
1656515010000|2022-06-29 15:03:30|||||||||4
1656515020000|2022-06-29 15:03:40|2376.6|2372.6|2376.7|2372.7|2376.7|2372.7|2376.6|2372.6|2
1656515030000|2022-06-29 15:03:50|2375.7|2371.7|2374.2|2370.2|2375.7|2371.7|2373.7|2369.7|95
1656515040000|2022-06-29 15:04:00|2373.8|2369.8|2373.7|2369.7|2373.8|2369.8|2373.7|2369.7|10
1656515050000|2022-06-29 15:04:10|2372.7|2368.7|2373.7|2369.7|2373.7|2369.7|2372.7|2368.7|72
1656515060000|2022-06-29 15:04:20|||||||||1
1656515070000|2022-06-29 15:04:30|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|22
1656515080000|2022-06-29 15:04:40|||||||||1
1656515090000|2022-06-29 15:04:50|||||||||13
1656515100000|2022-06-29 15:05:00|||||||||2
1656515110000|2022-06-29 15:05:10|2376.7|2372.7|2376.7|2372.7|2377.1|2373.1|2376.6|2372.6|7
1656515120000|2022-06-29 15:05:20|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|1
1656515140000|2022-06-29 15:05:40|||||||||1
1656515150000|2022-06-29 15:05:50|||||||||5
1656515160000|2022-06-29 15:06:00|2376.8|2372.8|2377.6|2373.6|2377.6|2373.6|2376.8|2372.8|18
1656515210000|2022-06-29 15:06:50|||||||||1
1656515220000|2022-06-29 15:07:00|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|5
1656515230000|2022-06-29 15:07:10|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1656515240000|2022-06-29 15:07:20|||||||||3
1656515260000|2022-06-29 15:07:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1656515270000|2022-06-29 15:07:50|2379.4|2375.4|2379.6|2375.6|2379.6|2375.6|2379.4|2375.4|20
1656515290000|2022-06-29 15:08:10|||||||||5
1656515300000|2022-06-29 15:08:20|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2
1656515310000|2022-06-29 15:08:30|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|10
1656515330000|2022-06-29 15:08:50|2379.5|2375.5|2378.7|2374.7|2379.5|2375.5|2378.7|2374.7|25
1656515340000|2022-06-29 15:09:00|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1656515360000|2022-06-29 15:09:20|2377.7|2373.7|2376.2|2372.2|2377.7|2373.7|2376.2|2372.2|25
1656515390000|2022-06-29 15:09:50|||||||||1
1656515400000|2022-06-29 15:10:00|2375.8|2371.8|2376.6|2372.6|2376.6|2372.6|2375.6|2371.6|19
1656515450000|2022-06-29 15:10:50|||||||||1
1656515460000|2022-06-29 15:11:00|2376.8|2372.8|2377.6|2373.6|2377.6|2373.6|2376.8|2372.8|21
1656515490000|2022-06-29 15:11:30|||||||||1
1656515510000|2022-06-29 15:11:50|||||||||7
1656515520000|2022-06-29 15:12:00|2377.7|2373.7|2377.7|2373.7|2378.6|2374.6|2377.7|2373.7|6
1656515530000|2022-06-29 15:12:10|||||||||1
1656515550000|2022-06-29 15:12:30|||||||||2
1656515560000|2022-06-29 15:12:40|||||||||1
1656515570000|2022-06-29 15:12:50|2376.9|2372.9|2375.2|2371.2|2376.9|2372.9|2375.2|2371.2|15
1656515580000|2022-06-29 15:13:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1656515590000|2022-06-29 15:13:10|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|1
1656515620000|2022-06-29 15:13:40|2375.6|2371.6|2375.6|2371.6|2375.7|2371.7|2375.6|2371.6|4
1656515630000|2022-06-29 15:13:50|2375.7|2371.7|2377.7|2373.7|2377.7|2373.7|2375.6|2371.6|21
1656515640000|2022-06-29 15:14:00|2377.6|2373.6|2377.2|2373.2|2377.6|2373.6|2377.2|2373.2|8
1656515650000|2022-06-29 15:14:10|2377.6|2373.6|2376.2|2372.2|2377.7|2373.7|2376.2|2372.2|7
1656515660000|2022-06-29 15:14:20|2375.8|2371.8|2375.7|2371.7|2375.8|2371.8|2375.7|2371.7|6
1656515680000|2022-06-29 15:14:40|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2
1656515690000|2022-06-29 15:14:50|2374.7|2370.7|2375.1|2371.1|2375.1|2371.1|2374.7|2370.7|6
1656515700000|2022-06-29 15:15:00|2375.2|2371.2|2375.2|2371.2|2375.6|2371.6|2375.2|2371.2|8
1656515710000|2022-06-29 15:15:10|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|6
1656515720000|2022-06-29 15:15:20|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|7
1656515730000|2022-06-29 15:15:30|2375.5|2371.5|2374.7|2370.7|2375.5|2371.5|2374.7|2370.7|13
1656515740000|2022-06-29 15:15:40|2374.6|2370.6|2374.2|2370.2|2374.6|2370.6|2374.2|2370.2|7
1656515750000|2022-06-29 15:15:50|2373.7|2369.7|2374.2|2370.2|2374.2|2370.2|2373.7|2369.7|4
1656515760000|2022-06-29 15:16:00|2374.7|2370.7|2374.6|2370.6|2374.7|2370.7|2374.6|2370.6|6
1656515770000|2022-06-29 15:16:10|2374.2|2370.2|2373.7|2369.7|2374.2|2370.2|2373.7|2369.7|6
1656515780000|2022-06-29 15:16:20|||||||||9
1656515800000|2022-06-29 15:16:40|||||||||5
1656515810000|2022-06-29 15:16:50|||||||||11
1656515820000|2022-06-29 15:17:00|||||||||7
1656515830000|2022-06-29 15:17:10|||||||||3
1656515840000|2022-06-29 15:17:20|2373.8|2369.8|2374.6|2370.6|2374.8|2370.8|2373.8|2369.8|20
1656515850000|2022-06-29 15:17:30|2374.8|2370.8|2374.4|2370.4|2374.8|2370.8|2374.4|2370.4|11
1656515860000|2022-06-29 15:17:40|2374.1|2370.1|2373.8|2369.8|2374.1|2370.1|2373.8|2369.8|3
1656515870000|2022-06-29 15:17:50|2373|2369|2372.8|2368.8|2373|2369|2372.8|2368.8|14
1656515880000|2022-06-29 15:18:00|2371.9|2367.9|2372.6|2368.6|2372.8|2368.8|2371.8|2367.8|110
1656515890000|2022-06-29 15:18:10|2372.8|2368.8|2372.9|2368.9|2372.9|2368.9|2372.8|2368.8|25
1656515900000|2022-06-29 15:18:20|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|7
1656515910000|2022-06-29 15:18:30|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.8|2368.8|6
1656515920000|2022-06-29 15:18:40|||||||||3
1656515930000|2022-06-29 15:18:50|||||||||4
1656515940000|2022-06-29 15:19:00|2373.1|2369.1|2373.5|2369.5|2373.9|2369.9|2373.1|2369.1|23
1656515950000|2022-06-29 15:19:10|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1656515960000|2022-06-29 15:19:20|2373.5|2369.5|2373.4|2369.4|2373.5|2369.5|2373.4|2369.4|9
1656515970000|2022-06-29 15:19:30|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|0
1656515980000|2022-06-29 15:19:40|2373.8|2369.8|2373.9|2369.9|2373.9|2369.9|2373.8|2369.8|0
1656516000000|2022-06-29 15:20:00|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.4|2368.4|7
1656516010000|2022-06-29 15:20:10|||||||||3
1656516020000|2022-06-29 15:20:20|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|10
1656516040000|2022-06-29 15:20:40|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|0
1656516050000|2022-06-29 15:20:50|||||||||5
1656516060000|2022-06-29 15:21:00|||||||||5
1656516070000|2022-06-29 15:21:10|||||||||23
1656516080000|2022-06-29 15:21:20|||||||||4
1656516090000|2022-06-29 15:21:30|2372.8|2368.8|2373.9|2369.9|2373.9|2369.9|2372.8|2368.8|12
1656516100000|2022-06-29 15:21:40|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|19
1656516110000|2022-06-29 15:21:50|2374.4|2370.4|2374.9|2370.9|2374.9|2370.9|2374.4|2370.4|2
1656516120000|2022-06-29 15:22:00|2374|2370|2374|2370|2374|2370|2374|2370|14
1656516130000|2022-06-29 15:22:10|2374.4|2370.4|2373.9|2369.9|2374.4|2370.4|2373.9|2369.9|2
1656516150000|2022-06-29 15:22:30|||||||||1
1656516160000|2022-06-29 15:22:40|2373.8|2369.8|2372.9|2368.9|2373.8|2369.8|2372.9|2368.9|6
1656516170000|2022-06-29 15:22:50|2373|2369|2373.8|2369.8|2373.8|2369.8|2373|2369|1
1656516180000|2022-06-29 15:23:00|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|7
1656516190000|2022-06-29 15:23:10|2373.8|2369.8|2373.3|2369.3|2373.8|2369.8|2373.3|2369.3|17
1656516200000|2022-06-29 15:23:20|2373.7|2369.7|2373.8|2369.8|2373.8|2369.8|2373.3|2369.3|5
1656516210000|2022-06-29 15:23:30|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|5
1656516220000|2022-06-29 15:23:40|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.8|2368.8|0
1656516250000|2022-06-29 15:24:10|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|1
1656516260000|2022-06-29 15:24:20|||||||||1
1656516270000|2022-06-29 15:24:30|||||||||5
1656516280000|2022-06-29 15:24:40|||||||||1
1656516290000|2022-06-29 15:24:50|2373.2|2369.2|2373|2369|2373.2|2369.2|2373|2369|1
1656516300000|2022-06-29 15:25:00|2372.9|2368.9|2373.8|2369.8|2373.8|2369.8|2372.9|2368.9|9
1656516310000|2022-06-29 15:25:10|2373|2369|2373.8|2369.8|2373.8|2369.8|2372.9|2368.9|19
1656516320000|2022-06-29 15:25:20|||||||||2
1656516330000|2022-06-29 15:25:30|||||||||2
1656516340000|2022-06-29 15:25:40|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|5
1656516360000|2022-06-29 15:26:00|2372|2368|2371|2367|2372|2368|2371|2367|9
1656516370000|2022-06-29 15:26:10|2371.1|2367.1|2371.9|2367.9|2371.9|2367.9|2371.1|2367.1|4
1656516380000|2022-06-29 15:26:20|2372.5|2368.5|2371.9|2367.9|2372.5|2368.5|2371.9|2367.9|13
1656516390000|2022-06-29 15:26:30|||||||||1
1656516400000|2022-06-29 15:26:40|||||||||2
1656516410000|2022-06-29 15:26:50|2372.5|2368.5|2372|2368|2372.5|2368.5|2372|2368|11
1656516420000|2022-06-29 15:27:00|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371|2367|19
1656516430000|2022-06-29 15:27:10|2372|2368|2371.9|2367.9|2372|2368|2371.9|2367.9|1
1656516440000|2022-06-29 15:27:20|2372.9|2368.9|2373.9|2369.9|2373.9|2369.9|2372.9|2368.9|17
1656516450000|2022-06-29 15:27:30|||||||||3
1656516460000|2022-06-29 15:27:40|||||||||2
1656516470000|2022-06-29 15:27:50|2373|2369|2372.4|2368.4|2373|2369|2372.4|2368.4|9
1656516480000|2022-06-29 15:28:00|2372.8|2368.8|2373.9|2369.9|2373.9|2369.9|2372.8|2368.8|4
1656516490000|2022-06-29 15:28:10|2374|2370|2374.9|2370.9|2375|2371|2374|2370|15
1656516510000|2022-06-29 15:28:30|2375.3|2371.3|2375.9|2371.9|2375.9|2371.9|2375.3|2371.3|5
1656516520000|2022-06-29 15:28:40|||||||||1
1656516540000|2022-06-29 15:29:00|2375.8|2371.8|2377.9|2373.9|2377.9|2373.9|2375.8|2371.8|36
1656516550000|2022-06-29 15:29:10|2378|2374|2378.5|2374.5|2378.5|2374.5|2378|2374|4
1656516570000|2022-06-29 15:29:30|||||||||5
1656516580000|2022-06-29 15:29:40|2378.1|2374.1|2377.4|2373.4|2378.1|2374.1|2377.4|2373.4|9
1656516590000|2022-06-29 15:29:50|2377|2373|2375.9|2371.9|2377|2373|2375.9|2371.9|12
1656516600000|2022-06-29 15:30:00|2376|2372|2375.9|2371.9|2376|2372|2374.9|2370.9|22
1656516610000|2022-06-29 15:30:10|2376.3|2372.3|2376.9|2372.9|2376.9|2372.9|2376.3|2372.3|27
1656516630000|2022-06-29 15:30:30|2377|2373|2377.9|2373.9|2377.9|2373.9|2377|2373|6
1656516640000|2022-06-29 15:30:40|2378|2374|2378|2374|2378|2374|2378|2374|3
1656516660000|2022-06-29 15:31:00|2377.9|2373.9|2376.5|2372.5|2377.9|2373.9|2375.5|2371.5|49
1656516670000|2022-06-29 15:31:10|2375.7|2371.7|2376|2372|2376|2372|2375.7|2371.7|1
1656516680000|2022-06-29 15:31:20|2375|2371|2375.9|2371.9|2375.9|2371.9|2375|2371|7
1656516690000|2022-06-29 15:31:30|2375|2371|2375|2371|2375|2371|2374.9|2370.9|10
1656516700000|2022-06-29 15:31:40|||||||||1
1656516720000|2022-06-29 15:32:00|2374.5|2370.5|2374.9|2370.9|2374.9|2370.9|2374.5|2370.5|6
1656516730000|2022-06-29 15:32:10|2375|2371|2375|2371|2375|2371|2375|2371|1
1656516750000|2022-06-29 15:32:30|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|21
1656516760000|2022-06-29 15:32:40|2374.5|2370.5|2374|2370|2374.5|2370.5|2374|2370|9
1656516770000|2022-06-29 15:32:50|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2
1656516780000|2022-06-29 15:33:00|||||||||14
1656516790000|2022-06-29 15:33:10|2374|2370|2374|2370|2374|2370|2374|2370|1
1656516820000|2022-06-29 15:33:40|||||||||3
1656516840000|2022-06-29 15:34:00|||||||||3
1656516850000|2022-06-29 15:34:10|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1656516870000|2022-06-29 15:34:30|2374|2370|2374.9|2370.9|2374.9|2370.9|2374|2370|23
1656516880000|2022-06-29 15:34:40|||||||||1
1656516900000|2022-06-29 15:35:00|2375|2371|2374.9|2370.9|2375|2371|2374.9|2370.9|2
1656516920000|2022-06-29 15:35:20|2374.1|2370.1|2373.9|2369.9|2374.1|2370.1|2373.9|2369.9|9
1656516930000|2022-06-29 15:35:30|2373.1|2369.1|2373.1|2369.1|2373.5|2369.5|2373|2369|2
1656516940000|2022-06-29 15:35:40|2373.4|2369.4|2373.5|2369.5|2373.9|2369.9|2373|2369|9
1656516950000|2022-06-29 15:35:50|2373|2369|2373|2369|2373|2369|2373|2369|0
1656516960000|2022-06-29 15:36:00|2373.4|2369.4|2373|2369|2373.5|2369.5|2373|2369|7
1656516970000|2022-06-29 15:36:10|||||||||18
1656516980000|2022-06-29 15:36:20|||||||||2
1656516990000|2022-06-29 15:36:30|2372|2368|2372|2368|2372|2368|2372|2368|2
1656517010000|2022-06-29 15:36:50|2373|2369|2373.4|2369.4|2373.4|2369.4|2373|2369|24
1656517020000|2022-06-29 15:37:00|2373|2369|2373|2369|2373|2369|2373|2369|1
1656517030000|2022-06-29 15:37:10|||||||||3
1656517040000|2022-06-29 15:37:20|||||||||1
1656517050000|2022-06-29 15:37:30|||||||||3
1656517070000|2022-06-29 15:37:50|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|3
1656517080000|2022-06-29 15:38:00|2373|2369|2373|2369|2373|2369|2373|2369|0
1656517100000|2022-06-29 15:38:20|||||||||50
1656517110000|2022-06-29 15:38:30|||||||||1
1656517130000|2022-06-29 15:38:50|||||||||14
1656517140000|2022-06-29 15:39:00|2372.2|2368.2|2373|2369|2373|2369|2371.9|2367.9|33
1656517150000|2022-06-29 15:39:10|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|9
1656517170000|2022-06-29 15:39:30|2374|2370|2374|2370|2374|2370|2374|2370|0
1656517180000|2022-06-29 15:39:40|2374.9|2370.9|2375|2371|2375|2371|2374.9|2370.9|11
1656517190000|2022-06-29 15:39:50|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|1
1656517200000|2022-06-29 15:40:00|2374.1|2370.1|2373.9|2369.9|2374.5|2370.5|2373.9|2369.9|30
1656517210000|2022-06-29 15:40:10|||||||||2
1656517220000|2022-06-29 15:40:20|2374.7|2370.7|2376.9|2372.9|2376.9|2372.9|2374.7|2370.7|28
1656517230000|2022-06-29 15:40:30|2376.1|2372.1|2375.9|2371.9|2376.1|2372.1|2375|2371|22
1656517240000|2022-06-29 15:40:40|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|17
1656517250000|2022-06-29 15:40:50|2377.1|2373.1|2377.4|2373.4|2377.9|2373.9|2377.1|2373.1|14
1656517260000|2022-06-29 15:41:00|2377|2373|2376.9|2372.9|2377|2373|2376.8|2372.8|10
1656517270000|2022-06-29 15:41:10|||||||||5
1656517310000|2022-06-29 15:41:50|2375.9|2371.9|2374.4|2370.4|2375.9|2371.9|2374|2370|16
1656517320000|2022-06-29 15:42:00|2374.5|2370.5|2375.9|2371.9|2375.9|2371.9|2374|2370|13
1656517340000|2022-06-29 15:42:20|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|4
1656517370000|2022-06-29 15:42:50|2375|2371|2375|2371|2375.4|2371.4|2375|2371|3
1656517380000|2022-06-29 15:43:00|2374.4|2370.4|2374.9|2370.9|2374.9|2370.9|2374.4|2370.4|14
1656517390000|2022-06-29 15:43:10|2375.3|2371.3|2375.8|2371.8|2375.8|2371.8|2374.9|2370.9|4
1656517410000|2022-06-29 15:43:30|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1656517420000|2022-06-29 15:43:40|||||||||3
1656517430000|2022-06-29 15:43:50|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|1
1656517440000|2022-06-29 15:44:00|2375.9|2371.9|2375|2371|2375.9|2371.9|2375|2371|16
1656517450000|2022-06-29 15:44:10|2374.9|2370.9|2373.9|2369.9|2374.9|2370.9|2373.9|2369.9|25
1656517460000|2022-06-29 15:44:20|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|1
1656517470000|2022-06-29 15:44:30|2374.5|2370.5|2374.9|2370.9|2374.9|2370.9|2374|2370|3
1656517490000|2022-06-29 15:44:50|||||||||1
1656517500000|2022-06-29 15:45:00|2374.1|2370.1|2374|2370|2374.1|2370.1|2374|2370|5
1656517510000|2022-06-29 15:45:10|2374.8|2370.8|2374.9|2370.9|2374.9|2370.9|2374.8|2370.8|7
1656517540000|2022-06-29 15:45:40|2374.5|2370.5|2374.4|2370.4|2374.8|2370.8|2374|2370|8
1656517550000|2022-06-29 15:45:50|2374|2370|2374.8|2370.8|2374.8|2370.8|2374|2370|1
1656517560000|2022-06-29 15:46:00|2374.4|2370.4|2374|2370|2374.4|2370.4|2374|2370|0
1656517580000|2022-06-29 15:46:20|2373.8|2369.8|2372.9|2368.9|2373.8|2369.8|2372.9|2368.9|10
1656517590000|2022-06-29 15:46:30|2373|2369|2372.9|2368.9|2373|2369|2372.9|2368.9|1
1656517600000|2022-06-29 15:46:40|2373|2369|2373.9|2369.9|2373.9|2369.9|2373|2369|1
1656517610000|2022-06-29 15:46:50|2373.5|2369.5|2373.9|2369.9|2373.9|2369.9|2373.5|2369.5|3
1656517620000|2022-06-29 15:47:00|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|11
1656517630000|2022-06-29 15:47:10|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|23
1656517640000|2022-06-29 15:47:20|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|8
1656517650000|2022-06-29 15:47:30|2373.5|2369.5|2373.9|2369.9|2373.9|2369.9|2373.5|2369.5|4
1656517660000|2022-06-29 15:47:40|||||||||6
1656517670000|2022-06-29 15:47:50|||||||||10
1656517680000|2022-06-29 15:48:00|2374.9|2370.9|2375.9|2371.9|2375.9|2371.9|2374.9|2370.9|31
1656517690000|2022-06-29 15:48:10|2376|2372|2376|2372|2376|2372|2376|2372|20
1656517700000|2022-06-29 15:48:20|2375.9|2371.9|2375.9|2371.9|2376|2372|2375.9|2371.9|28
1656517710000|2022-06-29 15:48:30|2376|2372|2374|2370|2376|2372|2374|2370|30
1656517720000|2022-06-29 15:48:40|2374.8|2370.8|2374|2370|2375|2371|2374|2370|77
1656517730000|2022-06-29 15:48:50|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|20
1656517740000|2022-06-29 15:49:00|||||||||40
1656517750000|2022-06-29 15:49:10|2373.1|2369.1|2372.9|2368.9|2373.1|2369.1|2372.8|2368.8|53
1656517760000|2022-06-29 15:49:20|2373|2369|2373|2369|2373|2369|2372.9|2368.9|26
1656517770000|2022-06-29 15:49:30|2372.9|2368.9|2375.9|2371.9|2375.9|2371.9|2372.9|2368.9|97
1656517780000|2022-06-29 15:49:40|2374.9|2370.9|2375.9|2371.9|2375.9|2371.9|2374.9|2370.9|38
1656517790000|2022-06-29 15:49:50|2376|2372|2376.9|2372.9|2377.3|2373.3|2376|2372|70
1656517800000|2022-06-29 15:50:00|2377.4|2373.4|2376.7|2372.7|2377.4|2373.4|2376.7|2372.7|34
1656517810000|2022-06-29 15:50:10|2375.9|2371.9|2375.8|2371.8|2375.9|2371.9|2375.8|2371.8|8
1656517820000|2022-06-29 15:50:20|2375.7|2371.7|2376.7|2372.7|2376.7|2372.7|2375.7|2371.7|12
1656517830000|2022-06-29 15:50:30|2376.3|2372.3|2375.8|2371.8|2376.3|2372.3|2375.8|2371.8|10
1656517860000|2022-06-29 15:51:00|2375.7|2371.7|2375.9|2371.9|2375.9|2371.9|2375.7|2371.7|109
1656517870000|2022-06-29 15:51:10|||||||||3
1656517980000|2022-06-29 15:53:00|2376.9|2372.9|2377|2373|2377|2373|2376.9|2372.9|21
1656517990000|2022-06-29 15:53:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|0
1656518040000|2022-06-29 15:54:00|||||||||8
1656518060000|2022-06-29 15:54:20|2377.1|2373.1|2377.9|2373.9|2377.9|2373.9|2377.1|2373.1|6
1656518070000|2022-06-29 15:54:30|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|1
1656518080000|2022-06-29 15:54:40|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1656518090000|2022-06-29 15:54:50|2377.1|2373.1|2376.9|2372.9|2377.1|2373.1|2376.9|2372.9|9
1656518100000|2022-06-29 15:55:00|2376.7|2372.7|2375.9|2371.9|2376.7|2372.7|2375.9|2371.9|2
1656518110000|2022-06-29 15:55:10|||||||||1
1656518140000|2022-06-29 15:55:40|||||||||1
1656518150000|2022-06-29 15:55:50|||||||||4
1656518160000|2022-06-29 15:56:00|2376|2372|2376.4|2372.4|2376.7|2372.7|2375.9|2371.9|7
1656518170000|2022-06-29 15:56:10|2376|2372|2375.9|2371.9|2376|2372|2375.9|2371.9|0
1656518190000|2022-06-29 15:56:30|2376|2372|2376.4|2372.4|2376.4|2372.4|2376|2372|3
1656518200000|2022-06-29 15:56:40|2376.8|2372.8|2376.9|2372.9|2376.9|2372.9|2376.8|2372.8|2
1656518210000|2022-06-29 15:56:50|||||||||1
1656518220000|2022-06-29 15:57:00|||||||||1
1656518300000|2022-06-29 15:58:20|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|6
1656518320000|2022-06-29 15:58:40|||||||||1
1656518330000|2022-06-29 15:58:50|||||||||1
1656518350000|2022-06-29 15:59:10|||||||||8
1656518390000|2022-06-29 15:59:50|||||||||5
1656518400000|2022-06-29 16:00:00|2376.4|2372.4|2376.4|2372.4|2376.9|2372.9|2376.4|2372.4|13
1656518420000|2022-06-29 16:00:20|2376.8|2372.8|2375.9|2371.9|2376.8|2372.8|2375.9|2371.9|2
1656518430000|2022-06-29 16:00:30|||||||||1
1656518460000|2022-06-29 16:01:00|2374.2|2370.2|2373.9|2369.9|2374.8|2370.8|2373.9|2369.9|8
1656518470000|2022-06-29 16:01:10|||||||||4
1656518480000|2022-06-29 16:01:20|2374|2370|2374.4|2370.4|2374.4|2370.4|2374|2370|1
1656518490000|2022-06-29 16:01:30|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1656518520000|2022-06-29 16:02:00|||||||||3
1656518560000|2022-06-29 16:02:40|2374.4|2370.4|2373|2369|2374.4|2370.4|2373|2369|16
1656518580000|2022-06-29 16:03:00|2373.4|2369.4|2373.9|2369.9|2373.9|2369.9|2373.4|2369.4|16
1656518590000|2022-06-29 16:03:10|2374|2370|2374|2370|2374|2370|2374|2370|2
1656518600000|2022-06-29 16:03:20|||||||||3
1656518670000|2022-06-29 16:04:30|||||||||11
1656518680000|2022-06-29 16:04:40|||||||||1
1656518690000|2022-06-29 16:04:50|2373.9|2369.9|2373.1|2369.1|2373.9|2369.9|2373.1|2369.1|1
1656518700000|2022-06-29 16:05:00|2373|2369|2373|2369|2373|2369|2373|2369|7
1656518720000|2022-06-29 16:05:20|||||||||4
1656518760000|2022-06-29 16:06:00|2373.9|2369.9|2374.5|2370.5|2374.5|2370.5|2373.5|2369.5|23
1656518770000|2022-06-29 16:06:10|2374.1|2370.1|2374|2370|2374.1|2370.1|2374|2370|0
1656518780000|2022-06-29 16:06:20|2374.5|2370.5|2374.6|2370.6|2374.6|2370.6|2374.5|2370.5|5
1656518790000|2022-06-29 16:06:30|2374.5|2370.5|2374|2370|2374.5|2370.5|2374|2370|0
1656518830000|2022-06-29 16:07:10|2373.6|2369.6|2373.5|2369.5|2373.6|2369.6|2373.5|2369.5|0
1656518840000|2022-06-29 16:07:20|||||||||1
1656518870000|2022-06-29 16:07:50|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1656518880000|2022-06-29 16:08:00|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|0
1656518900000|2022-06-29 16:08:20|||||||||18
1656518920000|2022-06-29 16:08:40|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|1
1656518940000|2022-06-29 16:09:00|2374|2370|2373.5|2369.5|2374|2370|2373.5|2369.5|8
1656518950000|2022-06-29 16:09:10|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1656518960000|2022-06-29 16:09:20|||||||||2
1656518970000|2022-06-29 16:09:30|2374|2370|2374|2370|2374|2370|2374|2370|1
1656518990000|2022-06-29 16:09:50|2373.9|2369.9|2374|2370|2374|2370|2373.9|2369.9|3
1656519000000|2022-06-29 16:10:00|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1656519010000|2022-06-29 16:10:10|2374.5|2370.5|2374|2370|2374.5|2370.5|2374|2370|4
1656519080000|2022-06-29 16:11:20|2374.1|2370.1|2374.5|2370.5|2374.5|2370.5|2374.1|2370.1|3
1656519090000|2022-06-29 16:11:30|2374.1|2370.1|2374|2370|2374.1|2370.1|2374|2370|0
1656519120000|2022-06-29 16:12:00|||||||||1
1656519130000|2022-06-29 16:12:10|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1656519140000|2022-06-29 16:12:20|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|0
1656519160000|2022-06-29 16:12:40|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1656519170000|2022-06-29 16:12:50|2374|2370|2374|2370|2374|2370|2374|2370|4
1656519180000|2022-06-29 16:13:00|2373.9|2369.9|2374|2370|2374.4|2370.4|2373.9|2369.9|7
1656519190000|2022-06-29 16:13:10|2374.5|2370.5|2374.9|2370.9|2375.3|2371.3|2374.5|2370.5|38
1656519200000|2022-06-29 16:13:20|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2374.8|2370.8|19
1656519210000|2022-06-29 16:13:30|2374.9|2370.9|2374.8|2370.8|2374.9|2370.9|2374.8|2370.8|0
1656519220000|2022-06-29 16:13:40|2374.9|2370.9|2373.9|2369.9|2375.3|2371.3|2373.4|2369.4|39
1656519240000|2022-06-29 16:14:00|||||||||3
1656519250000|2022-06-29 16:14:10|2374.1|2370.1|2374.9|2370.9|2374.9|2370.9|2374.1|2370.1|4
1656519260000|2022-06-29 16:14:20|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|3
1656519280000|2022-06-29 16:14:40|2374.8|2370.8|2374.9|2370.9|2374.9|2370.9|2374.8|2370.8|0
1656519290000|2022-06-29 16:14:50|2374.8|2370.8|2374.9|2370.9|2374.9|2370.9|2374.8|2370.8|5
1656519310000|2022-06-29 16:15:10|||||||||12
1656519320000|2022-06-29 16:15:20|||||||||4
1656519330000|2022-06-29 16:15:30|||||||||1
1656519340000|2022-06-29 16:15:40|||||||||3
1656519350000|2022-06-29 16:15:50|||||||||5
1656519360000|2022-06-29 16:16:00|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2
1656519370000|2022-06-29 16:16:10|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1656519380000|2022-06-29 16:16:20|||||||||1
1656519390000|2022-06-29 16:16:30|||||||||4
1656519410000|2022-06-29 16:16:50|||||||||3
1656519420000|2022-06-29 16:17:00|||||||||4
1656519430000|2022-06-29 16:17:10|||||||||3
1656519440000|2022-06-29 16:17:20|||||||||1
1656519450000|2022-06-29 16:17:30|2375.9|2371.9|2375.5|2371.5|2375.9|2371.9|2375.5|2371.5|5
1656519460000|2022-06-29 16:17:40|||||||||22
1656519480000|2022-06-29 16:18:00|2375|2371|2375|2371|2375|2371|2375|2371|0
1656519490000|2022-06-29 16:18:10|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|5
1656519500000|2022-06-29 16:18:20|||||||||22
1656519510000|2022-06-29 16:18:30|||||||||10
1656519520000|2022-06-29 16:18:40|2375|2371|2376.3|2372.3|2376.3|2372.3|2375|2371|2
1656519530000|2022-06-29 16:18:50|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1656519540000|2022-06-29 16:19:00|||||||||2
1656519580000|2022-06-29 16:19:40|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1656519620000|2022-06-29 16:20:20|||||||||2
1656519640000|2022-06-29 16:20:40|2375.9|2371.9|2375.5|2371.5|2375.9|2371.9|2375.5|2371.5|4
1656519650000|2022-06-29 16:20:50|||||||||1
1656519660000|2022-06-29 16:21:00|||||||||1
1656519670000|2022-06-29 16:21:10|||||||||4
1656519680000|2022-06-29 16:21:20|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|11
1656519700000|2022-06-29 16:21:40|2375|2371|2374.9|2370.9|2375|2371|2374.9|2370.9|5
1656519710000|2022-06-29 16:21:50|2375|2371|2375|2371|2375|2371|2375|2371|5
1656519720000|2022-06-29 16:22:00|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|5
1656519740000|2022-06-29 16:22:20|2375|2371|2375|2371|2375|2371|2375|2371|5
1656519760000|2022-06-29 16:22:40|||||||||6
1656519780000|2022-06-29 16:23:00|2376.3|2372.3|2375.9|2371.9|2376.3|2372.3|2375.9|2371.9|9
1656519790000|2022-06-29 16:23:10|||||||||5
1656519800000|2022-06-29 16:23:20|||||||||1
1656519810000|2022-06-29 16:23:30|||||||||6
1656519820000|2022-06-29 16:23:40|2375|2371|2374.9|2370.9|2375|2371|2374.9|2370.9|1
1656519850000|2022-06-29 16:24:10|||||||||3
1656519860000|2022-06-29 16:24:20|2375|2371|2375|2371|2375|2371|2375|2371|5
1656519870000|2022-06-29 16:24:30|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1656519880000|2022-06-29 16:24:40|||||||||6
1656519900000|2022-06-29 16:25:00|2375|2371|2375|2371|2375|2371|2375|2371|6
1656519910000|2022-06-29 16:25:10|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1656519920000|2022-06-29 16:25:20|||||||||3
1656519930000|2022-06-29 16:25:30|2375|2371|2375|2371|2375|2371|2375|2371|3
1656519940000|2022-06-29 16:25:40|2374.9|2370.9|2375|2371|2375|2371|2374.9|2370.9|5
1656519960000|2022-06-29 16:26:00|2374.9|2370.9|2375.9|2371.9|2375.9|2371.9|2374.9|2370.9|5
1656519970000|2022-06-29 16:26:10|||||||||9
1656519980000|2022-06-29 16:26:20|2376.4|2372.4|2376|2372|2376.4|2372.4|2376|2372|6
1656519990000|2022-06-29 16:26:30|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1656520000000|2022-06-29 16:26:40|2376|2372|2376.4|2372.4|2376.4|2372.4|2376|2372|3
1656520010000|2022-06-29 16:26:50|2376|2372|2375.9|2371.9|2376|2372|2375.9|2371.9|4
1656520030000|2022-06-29 16:27:10|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|5
1656520040000|2022-06-29 16:27:20|2376|2372|2375.9|2371.9|2376|2372|2375.9|2371.9|0
1656520050000|2022-06-29 16:27:30|2376.8|2372.8|2376|2372|2376.8|2372.8|2376|2372|3
1656520060000|2022-06-29 16:27:40|2375.9|2371.9|2375.9|2371.9|2376.8|2372.8|2375.9|2371.9|9
1656520070000|2022-06-29 16:27:50|||||||||3
1656520080000|2022-06-29 16:28:00|2376|2372|2376.8|2372.8|2376.8|2372.8|2376|2372|14
1656520100000|2022-06-29 16:28:20|||||||||2
1656520110000|2022-06-29 16:28:30|2376.9|2372.9|2376.8|2372.8|2376.9|2372.9|2376.8|2372.8|4
1656520120000|2022-06-29 16:28:40|||||||||15
1656520130000|2022-06-29 16:28:50|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|1
1656520140000|2022-06-29 16:29:00|2377.7|2373.7|2377.3|2373.3|2377.8|2373.8|2377.3|2373.3|4
1656520150000|2022-06-29 16:29:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|0
1656520160000|2022-06-29 16:29:20|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|0
1656520190000|2022-06-29 16:29:50|||||||||1
1656520200000|2022-06-29 16:30:00|2377.4|2373.4|2376.9|2372.9|2377.4|2373.4|2376.9|2372.9|0
1656520210000|2022-06-29 16:30:10|2377.7|2373.7|2377.8|2373.8|2377.8|2373.8|2377.7|2373.7|10
1656520240000|2022-06-29 16:30:40|2377|2373|2376.9|2372.9|2377|2373|2376.9|2372.9|4
1656520250000|2022-06-29 16:30:50|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|8
1656520270000|2022-06-29 16:31:10|2377.4|2373.4|2377.3|2373.3|2377.4|2373.4|2376.9|2372.9|3
1656520320000|2022-06-29 16:32:00|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|1
1656520370000|2022-06-29 16:32:50|||||||||3
1656520380000|2022-06-29 16:33:00|2375.9|2371.9|2376.3|2372.3|2376.3|2372.3|2375.9|2371.9|7
1656520390000|2022-06-29 16:33:10|2376.7|2372.7|2376.4|2372.4|2376.8|2372.8|2376.4|2372.4|1
1656520410000|2022-06-29 16:33:30|2376.3|2372.3|2376.3|2372.3|2376.8|2372.8|2376.3|2372.3|1
1656520420000|2022-06-29 16:33:40|||||||||1
1656520440000|2022-06-29 16:34:00|||||||||1
1656520460000|2022-06-29 16:34:20|||||||||1
1656520470000|2022-06-29 16:34:30|||||||||7
1656520490000|2022-06-29 16:34:50|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|7
1656520500000|2022-06-29 16:35:00|||||||||6
1656520510000|2022-06-29 16:35:10|||||||||3
1656520520000|2022-06-29 16:35:20|||||||||4
1656520530000|2022-06-29 16:35:30|||||||||2
1656520550000|2022-06-29 16:35:50|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|3
1656520570000|2022-06-29 16:36:10|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|1
1656520600000|2022-06-29 16:36:40|||||||||1
1656520630000|2022-06-29 16:37:10|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|7
1656520660000|2022-06-29 16:37:40|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|7
1656520670000|2022-06-29 16:37:50|||||||||3
1656520680000|2022-06-29 16:38:00|2377|2373|2377.4|2373.4|2377.4|2373.4|2377|2373|2
1656520710000|2022-06-29 16:38:30|2377.3|2373.3|2377.8|2373.8|2377.8|2373.8|2377.3|2373.3|0
1656520730000|2022-06-29 16:38:50|||||||||1
1656520760000|2022-06-29 16:39:20|||||||||3
1656520770000|2022-06-29 16:39:30|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1656520830000|2022-06-29 16:40:30|||||||||6
1656520850000|2022-06-29 16:40:50|||||||||4
1656520860000|2022-06-29 16:41:00|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|12
1656520870000|2022-06-29 16:41:10|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|3
1656520890000|2022-06-29 16:41:30|||||||||2
1656520910000|2022-06-29 16:41:50|2377.9|2373.9|2378.3|2374.3|2378.3|2374.3|2377.9|2373.9|11
1656520920000|2022-06-29 16:42:00|2377.9|2373.9|2377.9|2373.9|2378.3|2374.3|2377.9|2373.9|5
1656520930000|2022-06-29 16:42:10|2378.3|2374.3|2378.3|2374.3|2378.8|2374.8|2378.3|2374.3|1
1656520940000|2022-06-29 16:42:20|||||||||12
1656521020000|2022-06-29 16:43:40|2378.7|2374.7|2378.3|2374.3|2378.8|2374.8|2378.3|2374.3|2
1656521030000|2022-06-29 16:43:50|2378.8|2374.8|2378.4|2374.4|2378.8|2374.8|2378.4|2374.4|1
1656521040000|2022-06-29 16:44:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|1
1656521050000|2022-06-29 16:44:10|2377.9|2373.9|2378.3|2374.3|2378.3|2374.3|2377.9|2373.9|4
1656521060000|2022-06-29 16:44:20|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1656521070000|2022-06-29 16:44:30|2378.7|2374.7|2377.9|2373.9|2378.7|2374.7|2377.9|2373.9|3
1656521080000|2022-06-29 16:44:40|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2
1656521090000|2022-06-29 16:44:50|2377.9|2373.9|2378.3|2374.3|2378.3|2374.3|2377.9|2373.9|2
1656521100000|2022-06-29 16:45:00|||||||||8
1656521110000|2022-06-29 16:45:10|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|10
1656521120000|2022-06-29 16:45:20|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|4
1656521130000|2022-06-29 16:45:30|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|4
1656521140000|2022-06-29 16:45:40|2378.4|2374.4|2378.3|2374.3|2378.4|2374.4|2378.3|2374.3|1
1656521180000|2022-06-29 16:46:20|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|5
1656521200000|2022-06-29 16:46:40|||||||||3
1656521210000|2022-06-29 16:46:50|||||||||5
1656521220000|2022-06-29 16:47:00|||||||||1
1656521230000|2022-06-29 16:47:10|||||||||5
1656521240000|2022-06-29 16:47:20|2377.7|2373.7|2376.9|2372.9|2377.7|2373.7|2376.9|2372.9|2
1656521260000|2022-06-29 16:47:40|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|17
1656521270000|2022-06-29 16:47:50|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|4
1656521280000|2022-06-29 16:48:00|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|4
1656521290000|2022-06-29 16:48:10|||||||||5
1656521300000|2022-06-29 16:48:20|||||||||1
1656521310000|2022-06-29 16:48:30|||||||||1
1656521320000|2022-06-29 16:48:40|||||||||8
1656521330000|2022-06-29 16:48:50|2378|2374|2378|2374|2378|2374|2378|2374|5
1656521340000|2022-06-29 16:49:00|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1656521350000|2022-06-29 16:49:10|||||||||3
1656521360000|2022-06-29 16:49:20|||||||||4
1656521370000|2022-06-29 16:49:30|||||||||3
1656521380000|2022-06-29 16:49:40|||||||||8
1656521400000|2022-06-29 16:50:00|2377.8|2373.8|2375.9|2371.9|2377.8|2373.8|2375.8|2371.8|6
1656521410000|2022-06-29 16:50:10|2375.4|2371.4|2375.8|2371.8|2375.9|2371.9|2375.4|2371.4|9
1656521420000|2022-06-29 16:50:20|||||||||1
1656521430000|2022-06-29 16:50:30|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2
1656521440000|2022-06-29 16:50:40|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|4
1656521450000|2022-06-29 16:50:50|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2
1656521470000|2022-06-29 16:51:10|2377|2373|2376.8|2372.8|2377|2373|2376.8|2372.8|9
1656521480000|2022-06-29 16:51:20|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|4
1656521490000|2022-06-29 16:51:30|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|7
1656521500000|2022-06-29 16:51:40|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|1
1656521510000|2022-06-29 16:51:50|2377.9|2373.9|2377.4|2373.4|2377.9|2373.9|2377.4|2373.4|9
1656521520000|2022-06-29 16:52:00|2376.8|2372.8|2377.8|2373.8|2377.8|2373.8|2376.8|2372.8|3
1656521540000|2022-06-29 16:52:20|||||||||9
1656521550000|2022-06-29 16:52:30|2377.9|2373.9|2378.3|2374.3|2378.3|2374.3|2377.9|2373.9|4
1656521640000|2022-06-29 16:54:00|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|5
1656521660000|2022-06-29 16:54:20|||||||||2
1656521690000|2022-06-29 16:54:50|2378.4|2374.4|2378.3|2374.3|2378.4|2374.4|2378.3|2374.3|0
1656521700000|2022-06-29 16:55:00|2377.9|2373.9|2378.7|2374.7|2378.7|2374.7|2377.9|2373.9|2
1656521710000|2022-06-29 16:55:10|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|0
1656521760000|2022-06-29 16:56:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|11
1656521780000|2022-06-29 16:56:20|||||||||1
1656521790000|2022-06-29 16:56:30|||||||||1
1656521810000|2022-06-29 16:56:50|||||||||1
1656521820000|2022-06-29 16:57:00|||||||||1
1656521880000|2022-06-29 16:58:00|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|1
1656521890000|2022-06-29 16:58:10|2377.3|2373.3|2377.8|2373.8|2377.8|2373.8|2377.3|2373.3|6
1656521900000|2022-06-29 16:58:20|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|3
1656521910000|2022-06-29 16:58:30|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|4
1656521920000|2022-06-29 16:58:40|2378.8|2374.8|2378.3|2374.3|2378.8|2374.8|2378.3|2374.3|5
1656521950000|2022-06-29 16:59:10|||||||||1
1656522020000|2022-06-29 17:00:20|2377.9|2373.9|2378.8|2374.8|2378.8|2374.8|2377.9|2373.9|4
1656522060000|2022-06-29 17:01:00|||||||||1
1656522070000|2022-06-29 17:01:10|||||||||1
1656522080000|2022-06-29 17:01:20|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|9
1656522110000|2022-06-29 17:01:50|2380.8|2376.8|2381.3|2377.3|2381.3|2377.3|2380.8|2376.8|22
1656522120000|2022-06-29 17:02:00|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|0
1656522130000|2022-06-29 17:02:10|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|0
1656522140000|2022-06-29 17:02:20|||||||||1
1656522160000|2022-06-29 17:02:40|||||||||1
1656522170000|2022-06-29 17:02:50|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2379.9|2375.9|4
1656522180000|2022-06-29 17:03:00|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|3
1656522210000|2022-06-29 17:03:30|||||||||3
1656522220000|2022-06-29 17:03:40|2380.9|2376.9|2381.3|2377.3|2381.3|2377.3|2380.9|2376.9|6
1656522240000|2022-06-29 17:04:00|||||||||5
1656522260000|2022-06-29 17:04:20|||||||||2
1656522270000|2022-06-29 17:04:30|2381.8|2377.8|2381.3|2377.3|2381.8|2377.8|2381.3|2377.3|3
1656522280000|2022-06-29 17:04:40|2381.8|2377.8|2381.7|2377.7|2381.8|2377.8|2381.3|2377.3|4
1656522300000|2022-06-29 17:05:00|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|1
1656522340000|2022-06-29 17:05:40|||||||||1
1656522360000|2022-06-29 17:06:00|||||||||1
1656522460000|2022-06-29 17:07:40|||||||||1
1656522510000|2022-06-29 17:08:30|||||||||8
1656522520000|2022-06-29 17:08:40|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.8|2377.8|6
1656522530000|2022-06-29 17:08:50|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2
1656522540000|2022-06-29 17:09:00|2381.9|2377.9|2381.9|2377.9|2382.3|2378.3|2381.9|2377.9|4
1656522550000|2022-06-29 17:09:10|||||||||5
1656522560000|2022-06-29 17:09:20|2382.8|2378.8|2382.3|2378.3|2382.8|2378.8|2382.3|2378.3|3
1656522600000|2022-06-29 17:10:00|2381.9|2377.9|2381.9|2377.9|2382.3|2378.3|2381.9|2377.9|4
1656522610000|2022-06-29 17:10:10|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|7
1656522620000|2022-06-29 17:10:20|||||||||2
1656522640000|2022-06-29 17:10:40|2383|2379|2383.3|2379.3|2383.8|2379.8|2383|2379|22
1656522660000|2022-06-29 17:11:00|2383.8|2379.8|2383.3|2379.3|2383.8|2379.8|2383.3|2379.3|1
1656522670000|2022-06-29 17:11:10|||||||||1
1656522690000|2022-06-29 17:11:30|2382.9|2378.9|2383.3|2379.3|2383.3|2379.3|2382.9|2378.9|5
1656522700000|2022-06-29 17:11:40|2382.9|2378.9|2382.8|2378.8|2382.9|2378.9|2382.8|2378.8|7
1656522710000|2022-06-29 17:11:50|2382.9|2378.9|2383.3|2379.3|2383.3|2379.3|2382.9|2378.9|3
1656522730000|2022-06-29 17:12:10|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|3
1656522740000|2022-06-29 17:12:20|||||||||10
1656522750000|2022-06-29 17:12:30|2384.3|2380.3|2383.9|2379.9|2384.3|2380.3|2383.9|2379.9|3
1656522760000|2022-06-29 17:12:40|2384.3|2380.3|2383.8|2379.8|2384.3|2380.3|2383.8|2379.8|8
1656522770000|2022-06-29 17:12:50|2384|2380|2384.3|2380.3|2384.8|2380.8|2384|2380|5
1656522800000|2022-06-29 17:13:20|2383.9|2379.9|2384.3|2380.3|2384.3|2380.3|2383.9|2379.9|3
1656522820000|2022-06-29 17:13:40|2383.9|2379.9|2384.4|2380.4|2384.8|2380.8|2383.9|2379.9|3
1656522830000|2022-06-29 17:13:50|2384.7|2380.7|2384.8|2380.8|2384.8|2380.8|2384.7|2380.7|2
1656522840000|2022-06-29 17:14:00|2384.7|2380.7|2384.3|2380.3|2384.7|2380.7|2384.3|2380.3|2
1656522850000|2022-06-29 17:14:10|2383.9|2379.9|2383.9|2379.9|2384.8|2380.8|2383.9|2379.9|5
1656522860000|2022-06-29 17:14:20|2383.8|2379.8|2384.3|2380.3|2384.3|2380.3|2383.8|2379.8|3
1656522870000|2022-06-29 17:14:30|||||||||1
1656522890000|2022-06-29 17:14:50|2384.4|2380.4|2384.3|2380.3|2384.8|2380.8|2384.3|2380.3|6
1656522900000|2022-06-29 17:15:00|||||||||5
1656522940000|2022-06-29 17:15:40|||||||||2
1656522950000|2022-06-29 17:15:50|2383.8|2379.8|2383.9|2379.9|2383.9|2379.9|2383.8|2379.8|7
1656522960000|2022-06-29 17:16:00|2383.8|2379.8|2382.4|2378.4|2383.8|2379.8|2382.4|2378.4|16
1656522970000|2022-06-29 17:16:10|2382.3|2378.3|2381.5|2377.5|2382.3|2378.3|2381.5|2377.5|41
1656522980000|2022-06-29 17:16:20|2381.4|2377.4|2382.3|2378.3|2382.3|2378.3|2381.4|2377.4|7
1656522990000|2022-06-29 17:16:30|2382.4|2378.4|2382.8|2378.8|2382.8|2378.8|2382.4|2378.4|3
1656523000000|2022-06-29 17:16:40|2382.9|2378.9|2383.3|2379.3|2383.3|2379.3|2382.9|2378.9|7
1656523010000|2022-06-29 17:16:50|||||||||4
1656523020000|2022-06-29 17:17:00|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|4
1656523030000|2022-06-29 17:17:10|2383.9|2379.9|2384.3|2380.3|2384.3|2380.3|2383.9|2379.9|3
1656523070000|2022-06-29 17:17:50|2383.9|2379.9|2383.8|2379.8|2383.9|2379.9|2383.8|2379.8|3
1656523080000|2022-06-29 17:18:00|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|6
1656523090000|2022-06-29 17:18:10|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2
1656523100000|2022-06-29 17:18:20|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.8|2377.8|3
1656523110000|2022-06-29 17:18:30|||||||||25
1656523120000|2022-06-29 17:18:40|||||||||10
1656523130000|2022-06-29 17:18:50|||||||||5
1656523140000|2022-06-29 17:19:00|2381.8|2377.8|2381.3|2377.3|2381.8|2377.8|2381.3|2377.3|16
1656523150000|2022-06-29 17:19:10|2381.9|2377.9|2382.3|2378.3|2382.3|2378.3|2381.9|2377.9|9
1656523160000|2022-06-29 17:19:20|2381.9|2377.9|2382.3|2378.3|2382.3|2378.3|2381.9|2377.9|9
1656523170000|2022-06-29 17:19:30|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|4
1656523180000|2022-06-29 17:19:40|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|8
1656523190000|2022-06-29 17:19:50|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|9
1656523200000|2022-06-29 17:20:00|2383.7|2379.7|2384.8|2380.8|2384.8|2380.8|2383.7|2379.7|12
1656523220000|2022-06-29 17:20:20|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|1
1656523240000|2022-06-29 17:20:40|2383.9|2379.9|2384.8|2380.8|2384.9|2380.9|2383.9|2379.9|3
1656523260000|2022-06-29 17:21:00|2384.7|2380.7|2384.9|2380.9|2384.9|2380.9|2384.3|2380.3|3
1656523270000|2022-06-29 17:21:10|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|0
1656523300000|2022-06-29 17:21:40|||||||||1
1656523320000|2022-06-29 17:22:00|||||||||4
1656523330000|2022-06-29 17:22:10|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|0
1656523350000|2022-06-29 17:22:30|||||||||1
1656523390000|2022-06-29 17:23:10|||||||||8
1656523430000|2022-06-29 17:23:50|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2
1656523440000|2022-06-29 17:24:00|2385.5|2381.5|2385.9|2381.9|2385.9|2381.9|2385.5|2381.5|0
1656523450000|2022-06-29 17:24:10|2385.5|2381.5|2385.9|2381.9|2385.9|2381.9|2385.5|2381.5|3
1656523470000|2022-06-29 17:24:30|||||||||1
1656523480000|2022-06-29 17:24:40|||||||||5
1656523490000|2022-06-29 17:24:50|2386|2382|2386.8|2382.8|2386.8|2382.8|2386|2382|6
1656523500000|2022-06-29 17:25:00|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|0
1656523530000|2022-06-29 17:25:30|2385.9|2381.9|2386.9|2382.9|2386.9|2382.9|2385.9|2381.9|22
1656523540000|2022-06-29 17:25:40|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|5
1656523550000|2022-06-29 17:25:50|2386.4|2382.4|2386|2382|2386.4|2382.4|2386|2382|10
1656523560000|2022-06-29 17:26:00|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2384.9|2380.9|26
1656523570000|2022-06-29 17:26:10|||||||||11
1656523580000|2022-06-29 17:26:20|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|13
1656523610000|2022-06-29 17:26:50|||||||||1
1656523630000|2022-06-29 17:27:10|2386|2382|2386.9|2382.9|2386.9|2382.9|2386|2382|11
1656523660000|2022-06-29 17:27:40|2385|2381|2384.5|2380.5|2385|2381|2384.5|2380.5|2
1656523670000|2022-06-29 17:27:50|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|14
1656523680000|2022-06-29 17:28:00|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|35
1656523690000|2022-06-29 17:28:10|||||||||17
1656523700000|2022-06-29 17:28:20|2386.7|2382.7|2386.8|2382.8|2386.8|2382.8|2386.7|2382.7|11
1656523710000|2022-06-29 17:28:30|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2
1656523720000|2022-06-29 17:28:40|||||||||1
1656523740000|2022-06-29 17:29:00|||||||||2
1656523750000|2022-06-29 17:29:10|2386.5|2382.5|2387.8|2383.8|2387.8|2383.8|2386.5|2382.5|10
1656523760000|2022-06-29 17:29:20|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|5
1656523770000|2022-06-29 17:29:30|2387.3|2383.3|2386.9|2382.9|2387.3|2383.3|2386.9|2382.9|3
1656523780000|2022-06-29 17:29:40|2386.5|2382.5|2387.9|2383.9|2387.9|2383.9|2386.5|2382.5|25
1656523790000|2022-06-29 17:29:50|2387.8|2383.8|2387.9|2383.9|2387.9|2383.9|2387|2383|36
1656578700000|2022-06-30 08:45:00|2383.8|2379.8|2381.3|2377.3|2383.8|2379.8|2380.9|2376.9|10
1656578710000|2022-06-30 08:45:10|2380.9|2376.9|2380.9|2376.9|2381.3|2377.3|2380.9|2376.9|6
1656578730000|2022-06-30 08:45:30|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1656578740000|2022-06-30 08:45:40|2379.2|2375.2|2379.8|2375.8|2380.3|2376.3|2379.2|2375.2|14
1656578750000|2022-06-30 08:45:50|2379.5|2375.5|2378.9|2374.9|2379.5|2375.5|2378.3|2374.3|2
1656578760000|2022-06-30 08:46:00|2378.8|2374.8|2378.3|2374.3|2378.8|2374.8|2378.3|2374.3|1
1656578770000|2022-06-30 08:46:10|||||||||3
1656578790000|2022-06-30 08:46:30|2378.4|2374.4|2377.6|2373.6|2378.4|2374.4|2377.6|2373.6|7
1656578800000|2022-06-30 08:46:40|2377.3|2373.3|2377.3|2373.3|2377.4|2373.4|2376.4|2372.4|10
1656578810000|2022-06-30 08:46:50|2377.8|2373.8|2377.3|2373.3|2377.9|2373.9|2377.3|2373.3|5
1656578820000|2022-06-30 08:47:00|||||||||1
1656578830000|2022-06-30 08:47:10|||||||||2
1656578870000|2022-06-30 08:47:50|2378.5|2374.5|2379.9|2375.9|2380.2|2376.2|2378.5|2374.5|9
1656578880000|2022-06-30 08:48:00|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1656578910000|2022-06-30 08:48:30|2379.9|2375.9|2381.7|2377.7|2381.7|2377.7|2379.9|2375.9|4
1656578940000|2022-06-30 08:49:00|2381.3|2377.3|2379.9|2375.9|2381.3|2377.3|2379.9|2375.9|12
1656578950000|2022-06-30 08:49:10|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|0
1656578960000|2022-06-30 08:49:20|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|3
1656579000000|2022-06-30 08:50:00|2377.9|2373.9|2377.4|2373.4|2377.9|2373.9|2377.4|2373.4|1
1656579010000|2022-06-30 08:50:10|2377.5|2373.5|2378.8|2374.8|2378.8|2374.8|2377.5|2373.5|2
1656579020000|2022-06-30 08:50:20|2379.7|2375.7|2379.9|2375.9|2380.3|2376.3|2379.7|2375.7|0
1656579040000|2022-06-30 08:50:40|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1656579060000|2022-06-30 08:51:00|2379.4|2375.4|2379.4|2375.4|2379.7|2375.7|2379.3|2375.3|1
1656579070000|2022-06-30 08:51:10|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|0
1656579080000|2022-06-30 08:51:20|2378.9|2374.9|2379.3|2375.3|2379.3|2375.3|2378.9|2374.9|3
1656579110000|2022-06-30 08:51:50|2378.3|2374.3|2377.9|2373.9|2378.3|2374.3|2377.9|2373.9|6
1656579250000|2022-06-30 08:54:10|2377.3|2373.3|2376.9|2372.9|2377.3|2373.3|2376.9|2372.9|1
1656579290000|2022-06-30 08:54:50|||||||||3
1656579340000|2022-06-30 08:55:40|2376.8|2372.8|2376.9|2372.9|2376.9|2372.9|2376.4|2372.4|6
1656579360000|2022-06-30 08:56:00|||||||||1
1656579370000|2022-06-30 08:56:10|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|0
1656579390000|2022-06-30 08:56:30|||||||||1
1656579400000|2022-06-30 08:56:40|2378.3|2374.3|2379.3|2375.3|2379.3|2375.3|2378.3|2374.3|3
1656579410000|2022-06-30 08:56:50|2379.7|2375.7|2379.8|2375.8|2379.8|2375.8|2379.7|2375.7|0
1656579420000|2022-06-30 08:57:00|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|0
1656579430000|2022-06-30 08:57:10|2379.8|2375.8|2379.4|2375.4|2379.8|2375.8|2379.4|2375.4|0
1656579450000|2022-06-30 08:57:30|2379.3|2375.3|2379.3|2375.3|2379.4|2375.4|2379.3|2375.3|2
1656579480000|2022-06-30 08:58:00|2377.9|2373.9|2377.7|2373.7|2378.3|2374.3|2377.7|2373.7|5
1656579520000|2022-06-30 08:58:40|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|1
1656579600000|2022-06-30 09:00:00|2376.4|2372.4|2376.3|2372.3|2376.7|2372.7|2376.3|2372.3|4
1656579610000|2022-06-30 09:00:10|2375.9|2371.9|2376.3|2372.3|2376.5|2372.5|2375.9|2371.9|15
1656579620000|2022-06-30 09:00:20|||||||||2
1656579630000|2022-06-30 09:00:30|2376.1|2372.1|2374.9|2370.9|2376.1|2372.1|2374.9|2370.9|10
1656579650000|2022-06-30 09:00:50|||||||||1
1656579660000|2022-06-30 09:01:00|||||||||1
1656579680000|2022-06-30 09:01:20|2374.5|2370.5|2376.3|2372.3|2376.3|2372.3|2374.4|2370.4|3
1656579710000|2022-06-30 09:01:50|||||||||2
1656579730000|2022-06-30 09:02:10|2376.9|2372.9|2377.3|2373.3|2377.3|2373.3|2376.9|2372.9|2
1656579770000|2022-06-30 09:02:50|2376.3|2372.3|2376.5|2372.5|2376.9|2372.9|2376.3|2372.3|8
1656579780000|2022-06-30 09:03:00|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|0
1656579850000|2022-06-30 09:04:10|2375.9|2371.9|2376.3|2372.3|2376.3|2372.3|2375.9|2371.9|2
1656579880000|2022-06-30 09:04:40|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1656579940000|2022-06-30 09:05:40|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2
1656579950000|2022-06-30 09:05:50|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|0
1656579970000|2022-06-30 09:06:10|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|68
1656579980000|2022-06-30 09:06:20|2373.1|2369.1|2372.5|2368.5|2373.1|2369.1|2372.5|2368.5|39
1656579990000|2022-06-30 09:06:30|2372|2368|2372|2368|2372|2368|2372|2368|1
1656580000000|2022-06-30 09:06:40|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1656580010000|2022-06-30 09:06:50|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1656580030000|2022-06-30 09:07:10|2370.5|2366.5|2369.5|2365.5|2370.5|2366.5|2369.5|2365.5|29
1656580040000|2022-06-30 09:07:20|||||||||34
1656580050000|2022-06-30 09:07:30|2369.7|2365.7|2369.5|2365.5|2369.7|2365.7|2369.5|2365.5|23
1656580060000|2022-06-30 09:07:40|||||||||4
1656580070000|2022-06-30 09:07:50|||||||||1
1656580130000|2022-06-30 09:08:50|||||||||13
1656580180000|2022-06-30 09:09:40|||||||||1
1656580200000|2022-06-30 09:10:00|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|7
1656580210000|2022-06-30 09:10:10|||||||||5
1656580220000|2022-06-30 09:10:20|||||||||2
1656580230000|2022-06-30 09:10:30|||||||||8
1656580240000|2022-06-30 09:10:40|||||||||1
1656580260000|2022-06-30 09:11:00|2369.9|2365.9|2369.5|2365.5|2369.9|2365.9|2369.5|2365.5|31
1656580270000|2022-06-30 09:11:10|||||||||2
1656580320000|2022-06-30 09:12:00|2369.4|2365.4|2369.5|2365.5|2369.5|2365.5|2369.4|2365.4|10
1656580330000|2022-06-30 09:12:10|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|0
1656580350000|2022-06-30 09:12:30|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|1
1656580400000|2022-06-30 09:13:20|||||||||1
1656580430000|2022-06-30 09:13:50|||||||||3
1656580440000|2022-06-30 09:14:00|||||||||15
1656580460000|2022-06-30 09:14:20|||||||||1
1656580480000|2022-06-30 09:14:40|||||||||2
1656580520000|2022-06-30 09:15:20|||||||||3
1656580530000|2022-06-30 09:15:30|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|8
1656580540000|2022-06-30 09:15:40|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|0
1656580570000|2022-06-30 09:16:10|||||||||1
1656580610000|2022-06-30 09:16:50|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2
1656580620000|2022-06-30 09:17:00|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|0
1656580640000|2022-06-30 09:17:20|2369.4|2365.4|2369.5|2365.5|2369.5|2365.5|2369.4|2365.4|2
1656580650000|2022-06-30 09:17:30|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|0
1656580660000|2022-06-30 09:17:40|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|0
1656580770000|2022-06-30 09:19:30|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|0
1656580800000|2022-06-30 09:20:00|||||||||3
1656580810000|2022-06-30 09:20:10|2370.2|2366.2|2370.3|2366.3|2370.8|2366.8|2370.2|2366.2|119
1656580820000|2022-06-30 09:20:20|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|1
1656580830000|2022-06-30 09:20:30|||||||||2
1656580870000|2022-06-30 09:21:10|||||||||21
1656580880000|2022-06-30 09:21:20|||||||||1
1656580890000|2022-06-30 09:21:30|||||||||1
1656580970000|2022-06-30 09:22:50|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|28
1656580980000|2022-06-30 09:23:00|2366.9|2362.9|2366.4|2362.4|2367.3|2363.3|2366.4|2362.4|8
1656580990000|2022-06-30 09:23:10|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|0
1656581060000|2022-06-30 09:24:20|||||||||3
1656581070000|2022-06-30 09:24:30|2366.2|2362.2|2365.4|2361.4|2366.2|2362.2|2365.4|2361.4|10
1656581090000|2022-06-30 09:24:50|2365.5|2361.5|2366.3|2362.3|2366.3|2362.3|2365.5|2361.5|11
1656581100000|2022-06-30 09:25:00|||||||||25
1656581140000|2022-06-30 09:25:40|||||||||4
1656581150000|2022-06-30 09:25:50|||||||||1
1656581160000|2022-06-30 09:26:00|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|16
1656581210000|2022-06-30 09:26:50|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|52
1656581220000|2022-06-30 09:27:00|||||||||6
1656581240000|2022-06-30 09:27:20|2364.2|2360.2|2363.4|2359.4|2364.2|2360.2|2363.4|2359.4|5
1656581280000|2022-06-30 09:28:00|2364.4|2360.4|2364.3|2360.3|2364.4|2360.4|2364.3|2360.3|44
1656581410000|2022-06-30 09:30:10|||||||||1
1656581440000|2022-06-30 09:30:40|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|15
1656581450000|2022-06-30 09:30:50|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|27
1656581470000|2022-06-30 09:31:10|||||||||1
1656581480000|2022-06-30 09:31:20|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|4
1656581520000|2022-06-30 09:32:00|||||||||2
1656581540000|2022-06-30 09:32:20|||||||||41
1656581570000|2022-06-30 09:32:50|||||||||1
1656581580000|2022-06-30 09:33:00|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|16
1656581600000|2022-06-30 09:33:20|2364.8|2360.8|2365.8|2361.8|2366.3|2362.3|2364.8|2360.8|9
1656581610000|2022-06-30 09:33:30|2365.9|2361.9|2366.8|2362.8|2366.9|2362.9|2365.9|2361.9|5
1656581620000|2022-06-30 09:33:40|2367.3|2363.3|2366.4|2362.4|2367.4|2363.4|2366.4|2362.4|8
1656581630000|2022-06-30 09:33:50|||||||||1
1656581640000|2022-06-30 09:34:00|2366.5|2362.5|2366.9|2362.9|2366.9|2362.9|2366.5|2362.5|3
1656581650000|2022-06-30 09:34:10|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|5
1656581660000|2022-06-30 09:34:20|||||||||2
1656581670000|2022-06-30 09:34:30|||||||||1
1656581700000|2022-06-30 09:35:00|2366.4|2362.4|2366.8|2362.8|2366.9|2362.9|2366.4|2362.4|12
1656581710000|2022-06-30 09:35:10|2366.4|2362.4|2366.9|2362.9|2366.9|2362.9|2366.4|2362.4|0
1656581730000|2022-06-30 09:35:30|2366.8|2362.8|2366.4|2362.4|2366.8|2362.8|2366.4|2362.4|1
1656581750000|2022-06-30 09:35:50|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|5
1656581760000|2022-06-30 09:36:00|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|1
1656581790000|2022-06-30 09:36:30|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|12
1656581820000|2022-06-30 09:37:00|||||||||2
1656581830000|2022-06-30 09:37:10|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2
1656581850000|2022-06-30 09:37:30|2366.1|2362.1|2366.9|2362.9|2366.9|2362.9|2366.1|2362.1|1
1656581900000|2022-06-30 09:38:20|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1656581910000|2022-06-30 09:38:30|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|0
1656581980000|2022-06-30 09:39:40|||||||||1
1656582010000|2022-06-30 09:40:10|2367.3|2363.3|2366.9|2362.9|2367.3|2363.3|2366.9|2362.9|2
1656582060000|2022-06-30 09:41:00|2367|2363|2367|2363|2367|2363|2367|2363|0
1656582120000|2022-06-30 09:42:00|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|0
1656582380000|2022-06-30 09:46:20|||||||||1
1656582470000|2022-06-30 09:47:50|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1656582480000|2022-06-30 09:48:00|2367.4|2363.4|2367.3|2363.3|2367.4|2363.4|2367.3|2363.3|5
1656582500000|2022-06-30 09:48:20|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|0
1656582600000|2022-06-30 09:50:00|||||||||1
1656582660000|2022-06-30 09:51:00|2366.5|2362.5|2366.4|2362.4|2366.5|2362.5|2366.4|2362.4|1
1656582670000|2022-06-30 09:51:10|2365.6|2361.6|2365.5|2361.5|2365.6|2361.6|2365.5|2361.5|5
1656582730000|2022-06-30 09:52:10|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|0
1656582740000|2022-06-30 09:52:20|2365.5|2361.5|2365.6|2361.6|2365.6|2361.6|2365.5|2361.5|1
1656582750000|2022-06-30 09:52:30|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|0
1656582780000|2022-06-30 09:53:00|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2
1656582790000|2022-06-30 09:53:10|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.5|2362.5|0
1656582820000|2022-06-30 09:53:40|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|0
1656582830000|2022-06-30 09:53:50|||||||||1
1656582900000|2022-06-30 09:55:00|2367.4|2363.4|2367|2363|2367.4|2363.4|2367|2363|13
1656582930000|2022-06-30 09:55:30|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|0
1656582950000|2022-06-30 09:55:50|||||||||1
1656582960000|2022-06-30 09:56:00|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|0
1656582990000|2022-06-30 09:56:30|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|3
1656583000000|2022-06-30 09:56:40|||||||||2
1656583020000|2022-06-30 09:57:00|||||||||1
1656583070000|2022-06-30 09:57:50|||||||||1
1656583080000|2022-06-30 09:58:00|||||||||2
1656583090000|2022-06-30 09:58:10|2370.4|2366.4|2370.3|2366.3|2371.3|2367.3|2369.9|2365.9|7
1656583100000|2022-06-30 09:58:20|2369.9|2365.9|2370.3|2366.3|2370.3|2366.3|2369.9|2365.9|1
1656583110000|2022-06-30 09:58:30|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1656583120000|2022-06-30 09:58:40|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|0
1656583130000|2022-06-30 09:58:50|||||||||2
1656583140000|2022-06-30 09:59:00|2369.9|2365.9|2370.3|2366.3|2370.3|2366.3|2369.9|2365.9|5
1656583150000|2022-06-30 09:59:10|2369.9|2365.9|2370.3|2366.3|2370.3|2366.3|2369.9|2365.9|0
1656583200000|2022-06-30 10:00:00|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1656583270000|2022-06-30 10:01:10|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|0
1656583340000|2022-06-30 10:02:20|2369|2365|2368.8|2364.8|2369|2365|2368.8|2364.8|0
1656583360000|2022-06-30 10:02:40|2368.4|2364.4|2368.3|2364.3|2368.4|2364.4|2368.3|2364.3|0
1656583380000|2022-06-30 10:03:00|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|0
1656583390000|2022-06-30 10:03:10|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|0
1656583440000|2022-06-30 10:04:00|2367.9|2363.9|2368.3|2364.3|2368.3|2364.3|2367.9|2363.9|0
1656583460000|2022-06-30 10:04:20|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|1
1656583540000|2022-06-30 10:05:40|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|0
1656583610000|2022-06-30 10:06:50|||||||||1
1656583650000|2022-06-30 10:07:30|2368.6|2364.6|2369.4|2365.4|2369.4|2365.4|2368.6|2364.6|6
1656583660000|2022-06-30 10:07:40|2369.8|2365.8|2369.9|2365.9|2370.3|2366.3|2369.8|2365.8|2
1656583690000|2022-06-30 10:08:10|2369.8|2365.8|2370.9|2366.9|2370.9|2366.9|2369.8|2365.8|6
1656583710000|2022-06-30 10:08:30|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|0
1656583730000|2022-06-30 10:08:50|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|0
1656583740000|2022-06-30 10:09:00|2369.4|2365.4|2370.3|2366.3|2370.3|2366.3|2369.4|2365.4|7
1656583760000|2022-06-30 10:09:20|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|1
1656583770000|2022-06-30 10:09:30|2371.1|2367.1|2370.8|2366.8|2371.7|2367.7|2370.8|2366.8|5
1656583810000|2022-06-30 10:10:10|2370.7|2366.7|2369.9|2365.9|2370.7|2366.7|2369.9|2365.9|2
1656583840000|2022-06-30 10:10:40|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|0
1656583870000|2022-06-30 10:11:10|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1656583900000|2022-06-30 10:11:40|2370.1|2366.1|2370.3|2366.3|2370.3|2366.3|2370.1|2366.1|1
1656583920000|2022-06-30 10:12:00|2370.4|2366.4|2370.8|2366.8|2370.8|2366.8|2370.4|2366.4|1
1656583980000|2022-06-30 10:13:00|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|1
1656583990000|2022-06-30 10:13:10|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|0
1656584030000|2022-06-30 10:13:50|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|1
1656584040000|2022-06-30 10:14:00|2371.3|2367.3|2371.7|2367.7|2371.7|2367.7|2371.3|2367.3|0
1656584090000|2022-06-30 10:14:50|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|1
1656584100000|2022-06-30 10:15:00|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|0
1656584110000|2022-06-30 10:15:10|2371.9|2367.9|2372.3|2368.3|2372.3|2368.3|2371.9|2367.9|1
1656584120000|2022-06-30 10:15:20|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|0
1656584130000|2022-06-30 10:15:30|2372.7|2368.7|2372.3|2368.3|2372.7|2368.7|2372.3|2368.3|10
1656584160000|2022-06-30 10:16:00|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2
1656584170000|2022-06-30 10:16:10|2373.2|2369.2|2372.7|2368.7|2373.2|2369.2|2372.7|2368.7|0
1656584270000|2022-06-30 10:17:50|2373.1|2369.1|2374.3|2370.3|2374.3|2370.3|2373.1|2369.1|9
1656584280000|2022-06-30 10:18:00|2374.2|2370.2|2373.7|2369.7|2374.7|2370.7|2373.7|2369.7|18
1656584290000|2022-06-30 10:18:10|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|0
1656584300000|2022-06-30 10:18:20|||||||||1
1656584310000|2022-06-30 10:18:30|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|1
1656584340000|2022-06-30 10:19:00|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|5
1656584360000|2022-06-30 10:19:20|2372.3|2368.3|2371.3|2367.3|2372.3|2368.3|2371.3|2367.3|2
1656584370000|2022-06-30 10:19:30|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|0
1656584390000|2022-06-30 10:19:50|||||||||3
1656584400000|2022-06-30 10:20:00|2370.8|2366.8|2370.3|2366.3|2370.8|2366.8|2370.3|2366.3|0
1656584410000|2022-06-30 10:20:10|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|3
1656584440000|2022-06-30 10:20:40|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|1
1656584460000|2022-06-30 10:21:00|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|0
1656584470000|2022-06-30 10:21:10|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|0
1656584480000|2022-06-30 10:21:20|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|7
1656584490000|2022-06-30 10:21:30|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|0
1656584550000|2022-06-30 10:22:30|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|3
1656584560000|2022-06-30 10:22:40|2369.3|2365.3|2368.7|2364.7|2369.3|2365.3|2368.5|2364.5|1
1656584580000|2022-06-30 10:23:00|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|0
1656584610000|2022-06-30 10:23:30|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|0
1656584630000|2022-06-30 10:23:50|2368.4|2364.4|2369.2|2365.2|2369.2|2365.2|2368.4|2364.4|2
1656584710000|2022-06-30 10:25:10|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|1
1656584720000|2022-06-30 10:25:20|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|0
1656584730000|2022-06-30 10:25:30|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|0
1656584760000|2022-06-30 10:26:00|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|1
1656584960000|2022-06-30 10:29:20|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|5
1656585000000|2022-06-30 10:30:00|2367.3|2363.3|2366.9|2362.9|2367.3|2363.3|2366.9|2362.9|6
1656585100000|2022-06-30 10:31:40|2367.4|2363.4|2367.3|2363.3|2367.4|2363.4|2367.3|2363.3|2
1656585140000|2022-06-30 10:32:20|2366.3|2362.3|2365.4|2361.4|2366.3|2362.3|2365.4|2361.4|21
1656585180000|2022-06-30 10:33:00|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1656585190000|2022-06-30 10:33:10|||||||||1
1656585250000|2022-06-30 10:34:10|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|3
1656585260000|2022-06-30 10:34:20|||||||||1
1656585300000|2022-06-30 10:35:00|2363.9|2359.9|2364.4|2360.4|2364.4|2360.4|2363.9|2359.9|5
1656585330000|2022-06-30 10:35:30|||||||||40
1656585340000|2022-06-30 10:35:40|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|3
1656585350000|2022-06-30 10:35:50|||||||||3
1656585360000|2022-06-30 10:36:00|2363.3|2359.3|2362.9|2358.9|2363.3|2359.3|2362.9|2358.9|26
1656585370000|2022-06-30 10:36:10|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|0
1656585380000|2022-06-30 10:36:20|||||||||1
1656585400000|2022-06-30 10:36:40|||||||||1
1656585420000|2022-06-30 10:37:00|2363.8|2359.8|2363.8|2359.8|2364.2|2360.2|2363.8|2359.8|8
1656585430000|2022-06-30 10:37:10|2363.4|2359.4|2363.5|2359.5|2363.8|2359.8|2363.4|2359.4|29
1656585440000|2022-06-30 10:37:20|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|4
1656585460000|2022-06-30 10:37:40|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|0
1656585520000|2022-06-30 10:38:40|2364.6|2360.6|2363.9|2359.9|2364.6|2360.6|2363.9|2359.9|3
1656585530000|2022-06-30 10:38:50|2364.3|2360.3|2364.5|2360.5|2364.5|2360.5|2364.3|2360.3|0
1656585540000|2022-06-30 10:39:00|2364|2360|2364|2360|2364|2360|2364|2360|1
1656585550000|2022-06-30 10:39:10|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|0
1656585580000|2022-06-30 10:39:40|2364.2|2360.2|2363.9|2359.9|2364.2|2360.2|2363.9|2359.9|0
1656585630000|2022-06-30 10:40:30|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|0
1656585640000|2022-06-30 10:40:40|||||||||1
1656585660000|2022-06-30 10:41:00|2364|2360|2363.9|2359.9|2364|2360|2363.9|2359.9|2
1656585690000|2022-06-30 10:41:30|2364.3|2360.3|2364.5|2360.5|2364.5|2360.5|2364.3|2360.3|0
1656585700000|2022-06-30 10:41:40|2364.1|2360.1|2364.1|2360.1|2364.5|2360.5|2364.1|2360.1|0
1656585720000|2022-06-30 10:42:00|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.1|2360.1|0
1656585730000|2022-06-30 10:42:10|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|0
1656585770000|2022-06-30 10:42:50|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|0
1656585780000|2022-06-30 10:43:00|2364.1|2360.1|2364.4|2360.4|2364.4|2360.4|2364.1|2360.1|0
1656585790000|2022-06-30 10:43:10|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|0
1656585890000|2022-06-30 10:44:50|2363.9|2359.9|2364.4|2360.4|2364.4|2360.4|2363.9|2359.9|27
1656585900000|2022-06-30 10:45:00|2364.5|2360.5|2364|2360|2364.5|2360.5|2364|2360|6
1656585930000|2022-06-30 10:45:30|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|0
1656585950000|2022-06-30 10:45:50|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|0
1656585980000|2022-06-30 10:46:20|||||||||3
1656586020000|2022-06-30 10:47:00|2363.4|2359.4|2363|2359|2363.4|2359.4|2363|2359|5
1656586080000|2022-06-30 10:48:00|2363.1|2359.1|2363|2359|2363.1|2359.1|2363|2359|1
1656586200000|2022-06-30 10:50:00|||||||||1
1656586230000|2022-06-30 10:50:30|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|0
1656586260000|2022-06-30 10:51:00|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1656586270000|2022-06-30 10:51:10|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|0
1656586320000|2022-06-30 10:52:00|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2
1656586450000|2022-06-30 10:54:10|2363.6|2359.6|2364.5|2360.5|2364.5|2360.5|2363.6|2359.6|11
1656586490000|2022-06-30 10:54:50|||||||||1
1656586500000|2022-06-30 10:55:00|||||||||5
1656586510000|2022-06-30 10:55:10|2364.4|2360.4|2364|2360|2364.4|2360.4|2364|2360|2
1656586530000|2022-06-30 10:55:30|2364.1|2360.1|2364.5|2360.5|2364.5|2360.5|2364.1|2360.1|0
1656586590000|2022-06-30 10:56:30|||||||||2
1656586610000|2022-06-30 10:56:50|||||||||22
1656586620000|2022-06-30 10:57:00|2364.6|2360.6|2364.5|2360.5|2364.6|2360.6|2364|2360|6
1656586640000|2022-06-30 10:57:20|2364.1|2360.1|2364.5|2360.5|2364.5|2360.5|2364.1|2360.1|0
1656586660000|2022-06-30 10:57:40|||||||||35
1656586680000|2022-06-30 10:58:00|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|4
1656586690000|2022-06-30 10:58:10|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|1
1656586710000|2022-06-30 10:58:30|||||||||1
1656586730000|2022-06-30 10:58:50|||||||||2
1656586750000|2022-06-30 10:59:10|||||||||1
1656586800000|2022-06-30 11:00:00|2364.4|2360.4|2363.5|2359.5|2364.4|2360.4|2363.5|2359.5|2
1656586860000|2022-06-30 11:01:00|2361.9|2357.9|2360.5|2356.5|2361.9|2357.9|2360.5|2356.5|53
1656586870000|2022-06-30 11:01:10|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|17
1656586890000|2022-06-30 11:01:30|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1656586900000|2022-06-30 11:01:40|||||||||2
1656586960000|2022-06-30 11:02:40|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|0
1656586990000|2022-06-30 11:03:10|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1656587020000|2022-06-30 11:03:40|||||||||2
1656587030000|2022-06-30 11:03:50|||||||||80
1656587040000|2022-06-30 11:04:00|||||||||1
1656587050000|2022-06-30 11:04:10|2360.3|2356.3|2349.6|2345.6|2360.3|2356.3|2349.6|2345.6|248
1656587060000|2022-06-30 11:04:20|2349.8|2345.8|2350.8|2346.8|2351.8|2347.8|2349.8|2345.8|31
1656587070000|2022-06-30 11:04:30|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|7
1656587080000|2022-06-30 11:04:40|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|43
1656587090000|2022-06-30 11:04:50|2350.8|2346.8|2349.9|2345.9|2351.4|2347.4|2349.9|2345.9|41
1656587100000|2022-06-30 11:05:00|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|15
1656587110000|2022-06-30 11:05:10|||||||||10
1656587130000|2022-06-30 11:05:30|2349.7|2345.7|2350.9|2346.9|2352.4|2348.4|2349.7|2345.7|78
1656587140000|2022-06-30 11:05:40|2351.8|2347.8|2352.4|2348.4|2352.4|2348.4|2351|2347|5
1656587160000|2022-06-30 11:06:00|2352|2348|2351.8|2347.8|2352|2348|2351.8|2347.8|1
1656587170000|2022-06-30 11:06:10|2353.2|2349.2|2352.8|2348.8|2353.2|2349.2|2352.8|2348.8|5
1656587190000|2022-06-30 11:06:30|2351.9|2347.9|2351.8|2347.8|2351.9|2347.9|2351.8|2347.8|3
1656587200000|2022-06-30 11:06:40|2352.8|2348.8|2351.8|2347.8|2352.8|2348.8|2351.8|2347.8|3
1656587220000|2022-06-30 11:07:00|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|7
1656587230000|2022-06-30 11:07:10|2351|2347|2351.8|2347.8|2351.8|2347.8|2351|2347|9
1656587240000|2022-06-30 11:07:20|2351.4|2347.4|2350.9|2346.9|2351.9|2347.9|2350.9|2346.9|6
1656587250000|2022-06-30 11:07:30|||||||||1
1656587270000|2022-06-30 11:07:50|2351.8|2347.8|2351.4|2347.4|2351.8|2347.8|2351.4|2347.4|8
1656587280000|2022-06-30 11:08:00|2351|2347|2350.9|2346.9|2351|2347|2350.9|2346.9|2
1656587290000|2022-06-30 11:08:10|2351.9|2347.9|2350.9|2346.9|2351.9|2347.9|2350.9|2346.9|6
1656587310000|2022-06-30 11:08:30|||||||||17
1656587320000|2022-06-30 11:08:40|||||||||1
1656587330000|2022-06-30 11:08:50|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|7
1656587340000|2022-06-30 11:09:00|2351.8|2347.8|2352.9|2348.9|2352.9|2348.9|2350.9|2346.9|5
1656587350000|2022-06-30 11:09:10|2352.8|2348.8|2352.8|2348.8|2353.8|2349.8|2352.8|2348.8|7
1656587370000|2022-06-30 11:09:30|||||||||1
1656587400000|2022-06-30 11:10:00|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|6
1656587410000|2022-06-30 11:10:10|||||||||3
1656587420000|2022-06-30 11:10:20|2354.4|2350.4|2353.9|2349.9|2354.4|2350.4|2353.9|2349.9|13
1656587430000|2022-06-30 11:10:30|2353.1|2349.1|2352.9|2348.9|2353.8|2349.8|2352.9|2348.9|2
1656587460000|2022-06-30 11:11:00|||||||||2
1656587470000|2022-06-30 11:11:10|||||||||1
1656587510000|2022-06-30 11:11:50|||||||||3
1656587520000|2022-06-30 11:12:00|2353.9|2349.9|2353|2349|2353.9|2349.9|2353|2349|15
1656587530000|2022-06-30 11:12:10|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|1
1656587550000|2022-06-30 11:12:30|2353.9|2349.9|2353|2349|2353.9|2349.9|2353|2349|9
1656587560000|2022-06-30 11:12:40|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|1
1656587570000|2022-06-30 11:12:50|2353|2349|2352.9|2348.9|2353.8|2349.8|2352.9|2348.9|10
1656587580000|2022-06-30 11:13:00|||||||||1
1656587590000|2022-06-30 11:13:10|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|9
1656587620000|2022-06-30 11:13:40|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|4
1656587630000|2022-06-30 11:13:50|||||||||1
1656587640000|2022-06-30 11:14:00|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|5
1656587650000|2022-06-30 11:14:10|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|0
1656587790000|2022-06-30 11:16:30|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|9
1656587800000|2022-06-30 11:16:40|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|0
1656587820000|2022-06-30 11:17:00|||||||||1
1656587870000|2022-06-30 11:17:50|||||||||2
1656587930000|2022-06-30 11:18:50|||||||||1
1656587940000|2022-06-30 11:19:00|2355.8|2351.8|2355.9|2351.9|2355.9|2351.9|2355.8|2351.8|35
1656587950000|2022-06-30 11:19:10|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|0
1656587960000|2022-06-30 11:19:20|||||||||2
1656587970000|2022-06-30 11:19:30|||||||||3
1656587980000|2022-06-30 11:19:40|||||||||5
1656588060000|2022-06-30 11:21:00|||||||||2
1656588100000|2022-06-30 11:21:40|2355.9|2351.9|2355.8|2351.8|2355.9|2351.9|2355.8|2351.8|4
1656588120000|2022-06-30 11:22:00|2355.9|2351.9|2355.8|2351.8|2355.9|2351.9|2355.8|2351.8|6
1656588130000|2022-06-30 11:22:10|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|0
1656588160000|2022-06-30 11:22:40|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|0
1656588190000|2022-06-30 11:23:10|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|0
1656588240000|2022-06-30 11:24:00|2356.2|2352.2|2357|2353|2357.1|2353.1|2355.9|2351.9|48
1656588250000|2022-06-30 11:24:10|2356.8|2352.8|2355.9|2351.9|2356.8|2352.8|2355.9|2351.9|1
1656588260000|2022-06-30 11:24:20|2356.6|2352.6|2355.9|2351.9|2356.6|2352.6|2355.9|2351.9|25
1656588270000|2022-06-30 11:24:30|2356.3|2352.3|2355.8|2351.8|2356.3|2352.3|2355.8|2351.8|2
1656588280000|2022-06-30 11:24:40|||||||||2
1656588300000|2022-06-30 11:25:00|||||||||1
1656588310000|2022-06-30 11:25:10|||||||||1
1656588320000|2022-06-30 11:25:20|||||||||3
1656588360000|2022-06-30 11:26:00|||||||||5
1656588370000|2022-06-30 11:26:10|||||||||8
1656588500000|2022-06-30 11:28:20|2356.3|2352.3|2356.4|2352.4|2356.8|2352.8|2356.3|2352.3|30
1656588510000|2022-06-30 11:28:30|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|0
1656588520000|2022-06-30 11:28:40|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|0
1656588540000|2022-06-30 11:29:00|||||||||14
1656588550000|2022-06-30 11:29:10|||||||||1
1656588560000|2022-06-30 11:29:20|||||||||2
1656588570000|2022-06-30 11:29:30|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|1
1656588580000|2022-06-30 11:29:40|2355.8|2351.8|2355.7|2351.7|2355.8|2351.8|2355.7|2351.7|1
1656588600000|2022-06-30 11:30:00|2355.8|2351.8|2351.8|2347.8|2355.8|2351.8|2351.8|2347.8|28
1656588610000|2022-06-30 11:30:10|2351|2347|2351.3|2347.3|2351.3|2347.3|2350.9|2346.9|0
1656588620000|2022-06-30 11:30:20|2351.8|2347.8|2351.4|2347.4|2351.8|2347.8|2351.4|2347.4|0
1656588660000|2022-06-30 11:31:00|2351|2347|2350.8|2346.8|2351|2347|2350.8|2346.8|1
1656588710000|2022-06-30 11:31:50|||||||||5
1656588720000|2022-06-30 11:32:00|2351.8|2347.8|2350.8|2346.8|2351.8|2347.8|2350.8|2346.8|11
1656588740000|2022-06-30 11:32:20|||||||||40
1656588750000|2022-06-30 11:32:30|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2
1656588780000|2022-06-30 11:33:00|||||||||11
1656588810000|2022-06-30 11:33:30|||||||||3
1656588820000|2022-06-30 11:33:40|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|1
1656588830000|2022-06-30 11:33:50|2350.4|2346.4|2349.9|2345.9|2350.4|2346.4|2349.9|2345.9|0
1656588840000|2022-06-30 11:34:00|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|8
1656588850000|2022-06-30 11:34:10|||||||||7
1656588880000|2022-06-30 11:34:40|||||||||3
1656588900000|2022-06-30 11:35:00|||||||||1
1656589020000|2022-06-30 11:37:00|2350.9|2346.9|2351.8|2347.8|2351.8|2347.8|2350.9|2346.9|4
1656589030000|2022-06-30 11:37:10|2351.4|2347.4|2351.8|2347.8|2351.8|2347.8|2351.4|2347.4|1
1656589080000|2022-06-30 11:38:00|2351.4|2347.4|2350.8|2346.8|2351.4|2347.4|2350.8|2346.8|6
1656589100000|2022-06-30 11:38:20|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|17
1656589110000|2022-06-30 11:38:30|2351.9|2347.9|2352.4|2348.4|2352.7|2348.7|2351.9|2347.9|2
1656589120000|2022-06-30 11:38:40|2351.9|2347.9|2351.8|2347.8|2351.9|2347.9|2351.8|2347.8|0
1656589150000|2022-06-30 11:39:10|||||||||1
1656589190000|2022-06-30 11:39:50|2352|2348|2352.8|2348.8|2352.8|2348.8|2352|2348|10
1656589200000|2022-06-30 11:40:00|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|1
1656589230000|2022-06-30 11:40:30|2352|2348|2351.8|2347.8|2352|2348|2351.8|2347.8|1
1656589270000|2022-06-30 11:41:10|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|0
1656589280000|2022-06-30 11:41:20|2351|2347|2351.8|2347.8|2351.8|2347.8|2351|2347|3
1656589300000|2022-06-30 11:41:40|2351.4|2347.4|2351|2347|2351.4|2347.4|2351|2347|4
1656589320000|2022-06-30 11:42:00|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|0
1656589340000|2022-06-30 11:42:20|||||||||5
1656589380000|2022-06-30 11:43:00|||||||||2
1656589420000|2022-06-30 11:43:40|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|3
1656589430000|2022-06-30 11:43:50|2350.9|2346.9|2351.7|2347.7|2351.7|2347.7|2350.9|2346.9|2
1656589440000|2022-06-30 11:44:00|2351.9|2347.9|2351.8|2347.8|2351.9|2347.9|2351.8|2347.8|6
1656589450000|2022-06-30 11:44:10|||||||||3
1656589470000|2022-06-30 11:44:30|2351.7|2347.7|2350.9|2346.9|2351.7|2347.7|2350.9|2346.9|1
1656589480000|2022-06-30 11:44:40|2351.8|2347.8|2351.9|2347.9|2351.9|2347.9|2351.4|2347.4|2
1656589490000|2022-06-30 11:44:50|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|22
1656589500000|2022-06-30 11:45:00|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|4
1656589510000|2022-06-30 11:45:10|2352.3|2348.3|2351.9|2347.9|2352.3|2348.3|2351.9|2347.9|0
1656589550000|2022-06-30 11:45:50|2350.9|2346.9|2350.9|2346.9|2351.3|2347.3|2350.9|2346.9|5
1656589560000|2022-06-30 11:46:00|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|11
1656589590000|2022-06-30 11:46:30|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|0
1656589610000|2022-06-30 11:46:50|||||||||1
1656589650000|2022-06-30 11:47:30|||||||||8
1656589670000|2022-06-30 11:47:50|||||||||2
1656589680000|2022-06-30 11:48:00|||||||||1
1656589720000|2022-06-30 11:48:40|||||||||1
1656589740000|2022-06-30 11:49:00|||||||||4
1656589760000|2022-06-30 11:49:20|2352.4|2348.4|2351.3|2347.3|2352.4|2348.4|2350.7|2346.7|6
1656589770000|2022-06-30 11:49:30|2351.7|2347.7|2352.7|2348.7|2352.7|2348.7|2351.7|2347.7|12
1656589790000|2022-06-30 11:49:50|||||||||4
1656589800000|2022-06-30 11:50:00|||||||||1
1656589870000|2022-06-30 11:51:10|2351.9|2347.9|2352.7|2348.7|2352.7|2348.7|2351.9|2347.9|1
1656589890000|2022-06-30 11:51:30|||||||||11
1656589900000|2022-06-30 11:51:40|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|1
1656589910000|2022-06-30 11:51:50|2351.9|2347.9|2352.3|2348.3|2352.3|2348.3|2351.9|2347.9|1
1656589940000|2022-06-30 11:52:20|2352.7|2348.7|2352.3|2348.3|2352.7|2348.7|2352.3|2348.3|1
1656589960000|2022-06-30 11:52:40|2351.9|2347.9|2351.7|2347.7|2351.9|2347.9|2351.7|2347.7|0
1656589990000|2022-06-30 11:53:10|||||||||1
1656590000000|2022-06-30 11:53:20|||||||||3
1656590040000|2022-06-30 11:54:00|||||||||4
1656590050000|2022-06-30 11:54:10|||||||||1
1656590060000|2022-06-30 11:54:20|||||||||2
1656590150000|2022-06-30 11:55:50|2352.1|2348.1|2352.5|2348.5|2352.5|2348.5|2352.1|2348.1|1
1656590180000|2022-06-30 11:56:20|||||||||13
1656590190000|2022-06-30 11:56:30|||||||||3
1656590200000|2022-06-30 11:56:40|||||||||2
1656590210000|2022-06-30 11:56:50|2355|2351|2353.6|2349.6|2355|2351|2353.6|2349.6|19
1656590220000|2022-06-30 11:57:00|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2
1656590240000|2022-06-30 11:57:20|2354|2350|2354|2350|2354|2350|2354|2350|5
1656590250000|2022-06-30 11:57:30|2353.6|2349.6|2354|2350|2354|2350|2353.6|2349.6|0
1656590260000|2022-06-30 11:57:40|2353.6|2349.6|2354|2350|2354|2350|2353.6|2349.6|1
1656590290000|2022-06-30 11:58:10|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|0
1656590320000|2022-06-30 11:58:40|2354.1|2350.1|2353.6|2349.6|2354.5|2350.5|2353.5|2349.5|5
1656590340000|2022-06-30 11:59:00|2353.5|2349.5|2353.5|2349.5|2353.6|2349.6|2353.5|2349.5|5
1656590360000|2022-06-30 11:59:20|2354.1|2350.1|2353.6|2349.6|2354.1|2350.1|2353.6|2349.6|2
1656590370000|2022-06-30 11:59:30|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|0
1656590380000|2022-06-30 11:59:40|2354.2|2350.2|2353.6|2349.6|2354.6|2350.6|2353.5|2349.5|17
1656590390000|2022-06-30 11:59:50|2353.5|2349.5|2353.5|2349.5|2355.5|2351.5|2353.5|2349.5|27
1656590400000|2022-06-30 12:00:00|2354.4|2350.4|2355.9|2351.9|2356.5|2352.5|2354|2350|78
1656590410000|2022-06-30 12:00:10|2356|2352|2355|2351|2356|2352|2355|2351|12
1656590420000|2022-06-30 12:00:20|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|5
1656590430000|2022-06-30 12:00:30|2354|2350|2354|2350|2354|2350|2354|2350|5
1656590440000|2022-06-30 12:00:40|2354.1|2350.1|2354|2350|2354.1|2350.1|2354|2350|7
1656590450000|2022-06-30 12:00:50|2353.6|2349.6|2353.1|2349.1|2353.6|2349.6|2353.1|2349.1|4
1656590460000|2022-06-30 12:01:00|2353.5|2349.5|2354.5|2350.5|2354.5|2350.5|2353.5|2349.5|19
1656590470000|2022-06-30 12:01:10|2354.6|2350.6|2355.5|2351.5|2355.5|2351.5|2354.6|2350.6|4
1656590480000|2022-06-30 12:01:20|||||||||2
1656590490000|2022-06-30 12:01:30|||||||||2
1656590500000|2022-06-30 12:01:40|||||||||2
1656590510000|2022-06-30 12:01:50|2355.1|2351.1|2355.5|2351.5|2355.5|2351.5|2355.1|2351.1|6
1656590520000|2022-06-30 12:02:00|2356.6|2352.6|2356.1|2352.1|2356.6|2352.6|2356.1|2352.1|13
1656590530000|2022-06-30 12:02:10|2355.7|2351.7|2355.6|2351.6|2355.7|2351.7|2355.6|2351.6|0
1656590550000|2022-06-30 12:02:30|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|0
1656590560000|2022-06-30 12:02:40|2354.8|2350.8|2354.2|2350.2|2354.8|2350.8|2354.1|2350.1|11
1656590570000|2022-06-30 12:02:50|2354.5|2350.5|2353.6|2349.6|2354.6|2350.6|2353.1|2349.1|5
1656590580000|2022-06-30 12:03:00|||||||||4
1656590590000|2022-06-30 12:03:10|2353.5|2349.5|2352.6|2348.6|2353.5|2349.5|2352.6|2348.6|2
1656590600000|2022-06-30 12:03:20|2353.5|2349.5|2352.6|2348.6|2353.5|2349.5|2351.7|2347.7|17
1656590610000|2022-06-30 12:03:30|2352.2|2348.2|2352.2|2348.2|2352.6|2348.6|2352.2|2348.2|2
1656590620000|2022-06-30 12:03:40|2352.1|2348.1|2352.6|2348.6|2352.6|2348.6|2352.1|2348.1|5
1656590640000|2022-06-30 12:04:00|2352.2|2348.2|2352.5|2348.5|2352.5|2348.5|2352.1|2348.1|71
1656590650000|2022-06-30 12:04:10|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|134
1656590670000|2022-06-30 12:04:30|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|1
1656590680000|2022-06-30 12:04:40|||||||||3
1656590690000|2022-06-30 12:04:50|||||||||2
1656590700000|2022-06-30 12:05:00|2350.5|2346.5|2350.5|2346.5|2350.6|2346.6|2350.1|2346.1|16
1656590710000|2022-06-30 12:05:10|2350.4|2346.4|2350.5|2346.5|2350.5|2346.5|2350.4|2346.4|2
1656590720000|2022-06-30 12:05:20|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|4
1656590730000|2022-06-30 12:05:30|||||||||6
1656590780000|2022-06-30 12:06:20|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.1|2346.1|2
1656590790000|2022-06-30 12:06:30|2350.1|2346.1|2350.5|2346.5|2350.5|2346.5|2350.1|2346.1|4
1656590800000|2022-06-30 12:06:40|2350.1|2346.1|2350.5|2346.5|2350.5|2346.5|2350.1|2346.1|0
1656590830000|2022-06-30 12:07:10|||||||||3
1656590840000|2022-06-30 12:07:20|2350.1|2346.1|2350.1|2346.1|2350.5|2346.5|2350.1|2346.1|1
1656590850000|2022-06-30 12:07:30|2350.5|2346.5|2350.6|2346.6|2350.6|2346.6|2349.7|2345.7|9
1656590870000|2022-06-30 12:07:50|2350.1|2346.1|2350.5|2346.5|2350.5|2346.5|2350.1|2346.1|5
1656590880000|2022-06-30 12:08:00|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|0
1656590900000|2022-06-30 12:08:20|2350.1|2346.1|2350.5|2346.5|2350.5|2346.5|2349.7|2345.7|4
1656590910000|2022-06-30 12:08:30|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|0
1656590920000|2022-06-30 12:08:40|2354|2350|2353.6|2349.6|2354|2350|2353.5|2349.5|14
1656590930000|2022-06-30 12:08:50|||||||||1
1656590940000|2022-06-30 12:09:00|2354|2350|2353.6|2349.6|2354.5|2350.5|2353.5|2349.5|22
1656590950000|2022-06-30 12:09:10|2353.5|2349.5|2353.6|2349.6|2353.6|2349.6|2353.5|2349.5|40
1656590960000|2022-06-30 12:09:20|2353.2|2349.2|2354.4|2350.4|2354.5|2350.5|2353.2|2349.2|9
1656590970000|2022-06-30 12:09:30|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|21
1656590980000|2022-06-30 12:09:40|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2
1656590990000|2022-06-30 12:09:50|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|1
1656591010000|2022-06-30 12:10:10|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|0
1656591020000|2022-06-30 12:10:20|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|12
1656591030000|2022-06-30 12:10:30|2354.5|2350.5|2353.9|2349.9|2354.5|2350.5|2353.9|2349.9|2
1656591040000|2022-06-30 12:10:40|2353.5|2349.5|2352.5|2348.5|2353.5|2349.5|2352.5|2348.5|0
1656591050000|2022-06-30 12:10:50|2352.4|2348.4|2352.5|2348.5|2352.5|2348.5|2352.4|2348.4|1
1656591060000|2022-06-30 12:11:00|||||||||1
1656591070000|2022-06-30 12:11:10|2352|2348|2352|2348|2352|2348|2352|2348|1
1656591080000|2022-06-30 12:11:20|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|0
1656591090000|2022-06-30 12:11:30|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|5
1656591120000|2022-06-30 12:12:00|2354.5|2350.5|2355|2351|2356.4|2352.4|2354.4|2350.4|25
1656591130000|2022-06-30 12:12:10|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|0
1656591140000|2022-06-30 12:12:20|2354|2350|2354.5|2350.5|2354.5|2350.5|2353.5|2349.5|3
1656591150000|2022-06-30 12:12:30|2354.1|2350.1|2355.4|2351.4|2356.2|2352.2|2354|2350|17
1656591160000|2022-06-30 12:12:40|||||||||1
1656591170000|2022-06-30 12:12:50|2355.5|2351.5|2356.2|2352.2|2356.2|2352.2|2355.5|2351.5|3
1656591180000|2022-06-30 12:13:00|2356.4|2352.4|2355.4|2351.4|2356.5|2352.5|2355.4|2351.4|15
1656591200000|2022-06-30 12:13:20|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2
1656591210000|2022-06-30 12:13:30|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|0
1656591220000|2022-06-30 12:13:40|2356.2|2352.2|2355.4|2351.4|2357.4|2353.4|2355.4|2351.4|39
1656591230000|2022-06-30 12:13:50|2356.2|2352.2|2355.5|2351.5|2356.2|2352.2|2355.4|2351.4|4
1656591240000|2022-06-30 12:14:00|2356|2352|2355.5|2351.5|2356|2352|2355.5|2351.5|10
1656591250000|2022-06-30 12:14:10|2355.9|2351.9|2355.9|2351.9|2356.2|2352.2|2355.9|2351.9|9
1656591260000|2022-06-30 12:14:20|2356.2|2352.2|2355.9|2351.9|2356.2|2352.2|2355.5|2351.5|13
1656591270000|2022-06-30 12:14:30|2356.2|2352.2|2355.9|2351.9|2356.2|2352.2|2355.9|2351.9|2
1656591280000|2022-06-30 12:14:40|2356.2|2352.2|2355.9|2351.9|2356.2|2352.2|2355.9|2351.9|1
1656591290000|2022-06-30 12:14:50|2356.2|2352.2|2355.9|2351.9|2356.2|2352.2|2355.9|2351.9|6
1656591300000|2022-06-30 12:15:00|2356.2|2352.2|2355.9|2351.9|2356.2|2352.2|2355.9|2351.9|2
1656591310000|2022-06-30 12:15:10|2356.2|2352.2|2355.5|2351.5|2356.5|2352.5|2355.5|2351.5|25
1656591320000|2022-06-30 12:15:20|2355.4|2351.4|2355.4|2351.4|2356.4|2352.4|2355.4|2351.4|55
1656591330000|2022-06-30 12:15:30|2355.5|2351.5|2355.4|2351.4|2356.4|2352.4|2355.4|2351.4|4
1656591340000|2022-06-30 12:15:40|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|0
1656591350000|2022-06-30 12:15:50|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|32
1656591360000|2022-06-30 12:16:00|2356|2352|2356|2352|2356.6|2352.6|2355.9|2351.9|42
1656591370000|2022-06-30 12:16:10|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|4
1656591380000|2022-06-30 12:16:20|2356.6|2352.6|2356.1|2352.1|2356.6|2352.6|2356.1|2352.1|27
1656591390000|2022-06-30 12:16:30|2356|2352|2356|2352|2356|2352|2356|2352|0
1656591400000|2022-06-30 12:16:40|2356.4|2352.4|2356.4|2352.4|2357|2353|2356.1|2352.1|29
1656591410000|2022-06-30 12:16:50|2356.6|2352.6|2358.5|2354.5|2359.5|2355.5|2356.6|2352.6|109
1656591420000|2022-06-30 12:17:00|2357.7|2353.7|2359.6|2355.6|2359.6|2355.6|2357.7|2353.7|20
1656591430000|2022-06-30 12:17:10|||||||||1
1656591460000|2022-06-30 12:17:40|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|34
1656591470000|2022-06-30 12:17:50|2359.4|2355.4|2359.5|2355.5|2359.5|2355.5|2359.4|2355.4|0
1656591480000|2022-06-30 12:18:00|2360.5|2356.5|2359.6|2355.6|2360.5|2356.5|2359.6|2355.6|11
1656591490000|2022-06-30 12:18:10|||||||||1
1656591510000|2022-06-30 12:18:30|2358.5|2354.5|2358.6|2354.6|2358.6|2354.6|2358.5|2354.5|10
1656591550000|2022-06-30 12:19:10|||||||||1
1656591560000|2022-06-30 12:19:20|||||||||1
1656591570000|2022-06-30 12:19:30|2358.1|2354.1|2358.2|2354.2|2358.2|2354.2|2357.7|2353.7|3
1656591580000|2022-06-30 12:19:40|2358.1|2354.1|2357.7|2353.7|2358.1|2354.1|2357.7|2353.7|2
1656591600000|2022-06-30 12:20:00|||||||||4
1656591610000|2022-06-30 12:20:10|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|5
1656591620000|2022-06-30 12:20:20|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|3
1656591630000|2022-06-30 12:20:30|2358.7|2354.7|2360.5|2356.5|2361.2|2357.2|2358.6|2354.6|19
1656591640000|2022-06-30 12:20:40|2360.6|2356.6|2361.5|2357.5|2361.9|2357.9|2360.6|2356.6|44
1656591650000|2022-06-30 12:20:50|2361.3|2357.3|2361.5|2357.5|2361.5|2357.5|2360.5|2356.5|19
1656591660000|2022-06-30 12:21:00|2361.4|2357.4|2363.3|2359.3|2363.3|2359.3|2361.4|2357.4|6
1656591670000|2022-06-30 12:21:10|2363.4|2359.4|2363.8|2359.8|2364.3|2360.3|2363.4|2359.4|34
1656591680000|2022-06-30 12:21:20|2364.1|2360.1|2364.4|2360.4|2364.8|2360.8|2364.1|2360.1|2
1656591690000|2022-06-30 12:21:30|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|2364.5|2360.5|3
1656591720000|2022-06-30 12:22:00|2364.4|2360.4|2362.6|2358.6|2364.4|2360.4|2362.6|2358.6|7
1656591730000|2022-06-30 12:22:10|2362.5|2358.5|2362.5|2358.5|2363.4|2359.4|2362.5|2358.5|16
1656591750000|2022-06-30 12:22:30|||||||||3
1656591760000|2022-06-30 12:22:40|2362.4|2358.4|2362.9|2358.9|2363.3|2359.3|2362.4|2358.4|22
1656591780000|2022-06-30 12:23:00|2363.3|2359.3|2363.5|2359.5|2363.5|2359.5|2363.3|2359.3|5
1656591790000|2022-06-30 12:23:10|||||||||1
1656591800000|2022-06-30 12:23:20|||||||||2
1656591820000|2022-06-30 12:23:40|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|10
1656591830000|2022-06-30 12:23:50|||||||||2
1656591850000|2022-06-30 12:24:10|||||||||1
1656591860000|2022-06-30 12:24:20|2363.5|2359.5|2363.4|2359.4|2363.5|2359.5|2363.4|2359.4|25
1656591880000|2022-06-30 12:24:40|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|3
1656591890000|2022-06-30 12:24:50|||||||||2
1656591900000|2022-06-30 12:25:00|2363.4|2359.4|2365.5|2361.5|2366.5|2362.5|2363.4|2359.4|12
1656591910000|2022-06-30 12:25:10|||||||||2
1656591920000|2022-06-30 12:25:20|2366.4|2362.4|2365.9|2361.9|2366.4|2362.4|2365.5|2361.5|6
1656591930000|2022-06-30 12:25:30|2366|2362|2366.4|2362.4|2366.4|2362.4|2366|2362|2
1656591950000|2022-06-30 12:25:50|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|14
1656591960000|2022-06-30 12:26:00|2368.4|2364.4|2367.5|2363.5|2368.5|2364.5|2367.5|2363.5|23
1656591970000|2022-06-30 12:26:10|2367.9|2363.9|2369.4|2365.4|2369.4|2365.4|2367.9|2363.9|21
1656591980000|2022-06-30 12:26:20|||||||||1
1656591990000|2022-06-30 12:26:30|2370.3|2366.3|2369.8|2365.8|2371.3|2367.3|2369.4|2365.4|33
1656592000000|2022-06-30 12:26:40|2369.4|2365.4|2368.4|2364.4|2369.4|2365.4|2368.4|2364.4|2
1656592020000|2022-06-30 12:27:00|2368.8|2364.8|2369.4|2365.4|2369.4|2365.4|2368.4|2364.4|16
1656592030000|2022-06-30 12:27:10|2368.9|2364.9|2368.4|2364.4|2368.9|2364.9|2368.4|2364.4|3
1656592060000|2022-06-30 12:27:40|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|6
1656592080000|2022-06-30 12:28:00|2367|2363|2366.5|2362.5|2367.4|2363.4|2366.4|2362.4|10
1656592110000|2022-06-30 12:28:30|2365.5|2361.5|2365|2361|2365.5|2361.5|2365|2361|20
1656592130000|2022-06-30 12:28:50|||||||||2
1656592140000|2022-06-30 12:29:00|2365.4|2361.4|2367|2363|2367|2363|2365.4|2361.4|8
1656592150000|2022-06-30 12:29:10|||||||||1
1656592160000|2022-06-30 12:29:20|2366.8|2362.8|2366|2362|2366.8|2362.8|2366|2362|1
1656592170000|2022-06-30 12:29:30|||||||||2
1656592180000|2022-06-30 12:29:40|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|0
1656592190000|2022-06-30 12:29:50|2366|2362|2366.9|2362.9|2366.9|2362.9|2365.9|2361.9|5
1656592200000|2022-06-30 12:30:00|2366.8|2362.8|2366.9|2362.9|2366.9|2362.9|2366.8|2362.8|1
1656592210000|2022-06-30 12:30:10|2366.8|2362.8|2366|2362|2366.9|2362.9|2366|2362|2
1656592220000|2022-06-30 12:30:20|2365.5|2361.5|2366.8|2362.8|2366.8|2362.8|2365.5|2361.5|8
1656592230000|2022-06-30 12:30:30|2366.4|2362.4|2365.9|2361.9|2366.4|2362.4|2365.9|2361.9|3
1656592240000|2022-06-30 12:30:40|2365.4|2361.4|2365.8|2361.8|2365.8|2361.8|2365.4|2361.4|3
1656592250000|2022-06-30 12:30:50|2365.4|2361.4|2365.8|2361.8|2365.8|2361.8|2365.4|2361.4|0
1656592260000|2022-06-30 12:31:00|2365.4|2361.4|2366.4|2362.4|2366.4|2362.4|2365.4|2361.4|4
1656592270000|2022-06-30 12:31:10|2366|2362|2367.6|2363.6|2367.6|2363.6|2365.4|2361.4|11
1656592290000|2022-06-30 12:31:30|2367.8|2363.8|2368.3|2364.3|2368.3|2364.3|2367.8|2363.8|0
1656592300000|2022-06-30 12:31:40|2367.3|2363.3|2367.8|2363.8|2367.8|2363.8|2367.3|2363.3|3
1656592310000|2022-06-30 12:31:50|2367.4|2363.4|2367.3|2363.3|2367.4|2363.4|2367.3|2363.3|1
1656592320000|2022-06-30 12:32:00|2367.8|2363.8|2368.3|2364.3|2368.3|2364.3|2367.8|2363.8|11
1656592330000|2022-06-30 12:32:10|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2368.9|2364.9|10
1656592340000|2022-06-30 12:32:20|2368.3|2364.3|2369.3|2365.3|2369.3|2365.3|2368.3|2364.3|6
1656592360000|2022-06-30 12:32:40|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|36
1656592370000|2022-06-30 12:32:50|2366.9|2362.9|2366.3|2362.3|2366.9|2362.9|2366.3|2362.3|0
1656592380000|2022-06-30 12:33:00|2367|2363|2367.3|2363.3|2367.4|2363.4|2367|2363|6
1656592390000|2022-06-30 12:33:10|2366.5|2362.5|2366.3|2362.3|2366.5|2362.5|2366.3|2362.3|3
1656592400000|2022-06-30 12:33:20|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|4
1656592410000|2022-06-30 12:33:30|2365.5|2361.5|2367.4|2363.4|2367.4|2363.4|2365.5|2361.5|8
1656592420000|2022-06-30 12:33:40|2367.3|2363.3|2367.4|2363.4|2367.4|2363.4|2367.3|2363.3|4
1656592440000|2022-06-30 12:34:00|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1656592470000|2022-06-30 12:34:30|2368|2364|2366.4|2362.4|2368.3|2364.3|2366.4|2362.4|12
1656592480000|2022-06-30 12:34:40|2366.8|2362.8|2366.3|2362.3|2366.8|2362.8|2366.3|2362.3|2
1656592500000|2022-06-30 12:35:00|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|7
1656592510000|2022-06-30 12:35:10|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|1
1656592520000|2022-06-30 12:35:20|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|1
1656592530000|2022-06-30 12:35:30|2366.4|2362.4|2366.8|2362.8|2366.8|2362.8|2366.4|2362.4|3
1656592540000|2022-06-30 12:35:40|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|1
1656592550000|2022-06-30 12:35:50|2365.9|2361.9|2365.8|2361.8|2365.9|2361.9|2365.8|2361.8|1
1656592560000|2022-06-30 12:36:00|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2
1656592590000|2022-06-30 12:36:30|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2
1656592620000|2022-06-30 12:37:00|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2
1656592630000|2022-06-30 12:37:10|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|0
1656592640000|2022-06-30 12:37:20|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|0
1656592650000|2022-06-30 12:37:30|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1656592660000|2022-06-30 12:37:40|2363.8|2359.8|2363.4|2359.4|2363.8|2359.8|2363.4|2359.4|3
1656592680000|2022-06-30 12:38:00|||||||||1
1656592700000|2022-06-30 12:38:20|2364.8|2360.8|2364.4|2360.4|2364.8|2360.8|2364.4|2360.4|7
1656592730000|2022-06-30 12:38:50|||||||||1
1656592760000|2022-06-30 12:39:20|2362.5|2358.5|2362.3|2358.3|2362.5|2358.5|2362.3|2358.3|6
1656592770000|2022-06-30 12:39:30|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|1
1656592780000|2022-06-30 12:39:40|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|0
1656592790000|2022-06-30 12:39:50|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|3
1656592800000|2022-06-30 12:40:00|2362.3|2358.3|2361.9|2357.9|2362.4|2358.4|2361.9|2357.9|3
1656592810000|2022-06-30 12:40:10|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|0
1656592820000|2022-06-30 12:40:20|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|108
1656592860000|2022-06-30 12:41:00|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|0
1656592880000|2022-06-30 12:41:20|||||||||5
1656592890000|2022-06-30 12:41:30|2359.6|2355.6|2359.1|2355.1|2359.6|2355.6|2359.1|2355.1|4
1656592910000|2022-06-30 12:41:50|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|1
1656592920000|2022-06-30 12:42:00|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|0
1656592930000|2022-06-30 12:42:10|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2
1656592960000|2022-06-30 12:42:40|||||||||5
1656592980000|2022-06-30 12:43:00|2357.8|2353.8|2357.6|2353.6|2357.8|2353.8|2357.6|2353.6|7
1656593020000|2022-06-30 12:43:40|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|1
1656593030000|2022-06-30 12:43:50|2358.6|2354.6|2359.3|2355.3|2360.6|2356.6|2358.6|2354.6|17
1656593040000|2022-06-30 12:44:00|2359.2|2355.2|2359.6|2355.6|2359.6|2355.6|2359.2|2355.2|0
1656593050000|2022-06-30 12:44:10|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|3
1656593060000|2022-06-30 12:44:20|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|3
1656593070000|2022-06-30 12:44:30|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|0
1656593080000|2022-06-30 12:44:40|2361.5|2357.5|2361.6|2357.6|2361.6|2357.6|2361.5|2357.5|13
1656593090000|2022-06-30 12:44:50|||||||||1
1656593100000|2022-06-30 12:45:00|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|5
1656593110000|2022-06-30 12:45:10|2360.6|2356.6|2359.2|2355.2|2360.6|2356.6|2359.2|2355.2|3
1656593120000|2022-06-30 12:45:20|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1656593130000|2022-06-30 12:45:30|||||||||3
1656593140000|2022-06-30 12:45:40|||||||||5
1656593160000|2022-06-30 12:46:00|2359.1|2355.1|2358.1|2354.1|2359.1|2355.1|2358.1|2354.1|4
1656593170000|2022-06-30 12:46:10|2358.6|2354.6|2358.1|2354.1|2358.6|2354.6|2357.7|2353.7|1
1656593180000|2022-06-30 12:46:20|2358.5|2354.5|2358.6|2354.6|2358.6|2354.6|2358.2|2354.2|0
1656593190000|2022-06-30 12:46:30|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|0
1656593200000|2022-06-30 12:46:40|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|0
1656593210000|2022-06-30 12:46:50|2358.7|2354.7|2358.7|2354.7|2359.1|2355.1|2358.6|2354.6|26
1656593220000|2022-06-30 12:47:00|||||||||1
1656593230000|2022-06-30 12:47:10|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.5|2355.5|11
1656593250000|2022-06-30 12:47:30|||||||||1
1656593260000|2022-06-30 12:47:40|||||||||1
1656593270000|2022-06-30 12:47:50|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|1
1656593280000|2022-06-30 12:48:00|2358.6|2354.6|2359.1|2355.1|2359.1|2355.1|2358.6|2354.6|5
1656593310000|2022-06-30 12:48:30|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|0
1656593320000|2022-06-30 12:48:40|||||||||1
1656593340000|2022-06-30 12:49:00|2358.8|2354.8|2358.1|2354.1|2359.6|2355.6|2358.1|2354.1|8
1656593350000|2022-06-30 12:49:10|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|1
1656593360000|2022-06-30 12:49:20|||||||||3
1656593380000|2022-06-30 12:49:40|2358.1|2354.1|2358.5|2354.5|2358.5|2354.5|2357.6|2353.6|15
1656593390000|2022-06-30 12:49:50|2358.6|2354.6|2359|2355|2359.1|2355.1|2358.6|2354.6|8
1656593400000|2022-06-30 12:50:00|2358.6|2354.6|2358.6|2354.6|2359|2355|2358.6|2354.6|3
1656593420000|2022-06-30 12:50:20|||||||||3
1656593460000|2022-06-30 12:51:00|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|0
1656593470000|2022-06-30 12:51:10|||||||||8
1656593480000|2022-06-30 12:51:20|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2
1656593520000|2022-06-30 12:52:00|||||||||2
1656593540000|2022-06-30 12:52:20|2357.5|2353.5|2357.1|2353.1|2357.5|2353.5|2357.1|2353.1|3
1656593550000|2022-06-30 12:52:30|2356.6|2352.6|2356.6|2352.6|2357.6|2353.6|2356.6|2352.6|19
1656593560000|2022-06-30 12:52:40|2356.2|2352.2|2356.6|2352.6|2356.6|2352.6|2356.2|2352.2|1
1656593570000|2022-06-30 12:52:50|||||||||2
1656593580000|2022-06-30 12:53:00|2358|2354|2357.6|2353.6|2358|2354|2357.6|2353.6|27
1656593610000|2022-06-30 12:53:30|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|9
1656593640000|2022-06-30 12:54:00|||||||||3
1656593670000|2022-06-30 12:54:30|||||||||1
1656593690000|2022-06-30 12:54:50|||||||||6
1656593700000|2022-06-30 12:55:00|2357.5|2353.5|2357.6|2353.6|2358.1|2354.1|2357.5|2353.5|6
1656593730000|2022-06-30 12:55:30|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|12
1656593740000|2022-06-30 12:55:40|2356.7|2352.7|2357.1|2353.1|2357.6|2353.6|2356.7|2352.7|4
1656593770000|2022-06-30 12:56:10|2356.7|2352.7|2356.6|2352.6|2356.7|2352.7|2356.6|2352.6|0
1656593780000|2022-06-30 12:56:20|||||||||1
1656593790000|2022-06-30 12:56:30|2356.7|2352.7|2357.6|2353.6|2357.6|2353.6|2356.7|2352.7|7
1656593800000|2022-06-30 12:56:40|||||||||2
1656593840000|2022-06-30 12:57:20|2358.5|2354.5|2358.6|2354.6|2358.6|2354.6|2358.5|2354.5|2
1656593850000|2022-06-30 12:57:30|||||||||2
1656593910000|2022-06-30 12:58:30|2358.1|2354.1|2357.6|2353.6|2358.1|2354.1|2357.3|2353.3|8
1656593920000|2022-06-30 12:58:40|2358.6|2354.6|2358|2354|2359.5|2355.5|2358|2354|10
1656593930000|2022-06-30 12:58:50|2357.5|2353.5|2357.6|2353.6|2358|2354|2357.5|2353.5|0
1656593940000|2022-06-30 12:59:00|2358|2354|2357.6|2353.6|2358|2354|2357.6|2353.6|1
1656593950000|2022-06-30 12:59:10|||||||||2
1656593960000|2022-06-30 12:59:20|||||||||5
1656593970000|2022-06-30 12:59:30|2358|2354|2358|2354|2358|2354|2358|2354|6
1656593980000|2022-06-30 12:59:40|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|0
1656593990000|2022-06-30 12:59:50|2358|2354|2358.5|2354.5|2358.6|2354.6|2358|2354|3
1656594010000|2022-06-30 13:00:10|2359|2355|2359|2355|2359.1|2355.1|2359|2355|8
1656594020000|2022-06-30 13:00:20|2358.9|2354.9|2359|2355|2359|2355|2358.5|2354.5|2
1656594030000|2022-06-30 13:00:30|||||||||2
1656594040000|2022-06-30 13:00:40|2359.6|2355.6|2361.5|2357.5|2361.6|2357.6|2359.5|2355.5|15
1656594050000|2022-06-30 13:00:50|2361.3|2357.3|2360.5|2356.5|2361.3|2357.3|2360.1|2356.1|8
1656594060000|2022-06-30 13:01:00|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|10
1656594070000|2022-06-30 13:01:10|2359.5|2355.5|2359|2355|2359.5|2355.5|2358.5|2354.5|5
1656594080000|2022-06-30 13:01:20|||||||||1
1656594090000|2022-06-30 13:01:30|2360|2356|2360|2356|2360|2356|2360|2356|2
1656594130000|2022-06-30 13:02:10|2360.4|2356.4|2360.5|2356.5|2360.6|2356.6|2360.4|2356.4|2
1656594150000|2022-06-30 13:02:30|2360.6|2356.6|2362.5|2358.5|2362.5|2358.5|2359.5|2355.5|12
1656594160000|2022-06-30 13:02:40|2362.4|2358.4|2364.3|2360.3|2365.1|2361.1|2362.4|2358.4|43
1656594170000|2022-06-30 13:02:50|2365.3|2361.3|2364.3|2360.3|2365.3|2361.3|2364.3|2360.3|11
1656594180000|2022-06-30 13:03:00|2364.4|2360.4|2364.3|2360.3|2364.4|2360.4|2364.3|2360.3|13
1656594190000|2022-06-30 13:03:10|2364.4|2360.4|2365.4|2361.4|2365.8|2361.8|2364.4|2360.4|8
1656594200000|2022-06-30 13:03:20|2365.3|2361.3|2366.3|2362.3|2366.3|2362.3|2365.3|2361.3|23
1656594210000|2022-06-30 13:03:30|||||||||11
1656594220000|2022-06-30 13:03:40|||||||||22
1656594230000|2022-06-30 13:03:50|||||||||1
1656594240000|2022-06-30 13:04:00|2365.4|2361.4|2365.4|2361.4|2365.8|2361.8|2365.4|2361.4|17
1656594250000|2022-06-30 13:04:10|||||||||3
1656594260000|2022-06-30 13:04:20|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|5
1656594270000|2022-06-30 13:04:30|||||||||1
1656594300000|2022-06-30 13:05:00|||||||||5
1656594310000|2022-06-30 13:05:10|2365.5|2361.5|2366.3|2362.3|2366.3|2362.3|2365.2|2361.2|20
1656594340000|2022-06-30 13:05:40|2365.3|2361.3|2364.8|2360.8|2365.3|2361.3|2364.8|2360.8|2
1656594350000|2022-06-30 13:05:50|2365.3|2361.3|2366.3|2362.3|2366.3|2362.3|2365.3|2361.3|15
1656594390000|2022-06-30 13:06:30|||||||||5
1656594400000|2022-06-30 13:06:40|||||||||2
1656594430000|2022-06-30 13:07:10|||||||||1
1656594440000|2022-06-30 13:07:20|||||||||2
1656594450000|2022-06-30 13:07:30|||||||||2
1656594460000|2022-06-30 13:07:40|2367.4|2363.4|2367.8|2363.8|2367.8|2363.8|2367.4|2363.4|11
1656594470000|2022-06-30 13:07:50|2367.3|2363.3|2367.4|2363.4|2367.4|2363.4|2367.3|2363.3|4
1656594480000|2022-06-30 13:08:00|2367.8|2363.8|2367.4|2363.4|2367.8|2363.8|2367.4|2363.4|25
1656594490000|2022-06-30 13:08:10|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1656594510000|2022-06-30 13:08:30|||||||||2
1656594520000|2022-06-30 13:08:40|||||||||3
1656594530000|2022-06-30 13:08:50|||||||||3
1656594540000|2022-06-30 13:09:00|||||||||3
1656594550000|2022-06-30 13:09:10|||||||||2
1656594560000|2022-06-30 13:09:20|2369.3|2365.3|2368.4|2364.4|2369.3|2365.3|2368.4|2364.4|21
1656594570000|2022-06-30 13:09:30|2368.8|2364.8|2368.4|2364.4|2368.8|2364.8|2368.4|2364.4|5
1656594580000|2022-06-30 13:09:40|2369.2|2365.2|2369.3|2365.3|2369.3|2365.3|2369.2|2365.2|3
1656594590000|2022-06-30 13:09:50|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|12
1656594600000|2022-06-30 13:10:00|2369.4|2365.4|2369.8|2365.8|2369.8|2365.8|2369.4|2365.4|5
1656594610000|2022-06-30 13:10:10|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|4
1656594620000|2022-06-30 13:10:20|||||||||2
1656594630000|2022-06-30 13:10:30|||||||||1
1656594640000|2022-06-30 13:10:40|||||||||3
1656594650000|2022-06-30 13:10:50|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|18
1656594660000|2022-06-30 13:11:00|2369.3|2365.3|2371.4|2367.4|2371.8|2367.8|2369.3|2365.3|8
1656594670000|2022-06-30 13:11:10|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.3|2367.3|6
1656594680000|2022-06-30 13:11:20|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|0
1656594690000|2022-06-30 13:11:30|2371.2|2367.2|2370.3|2366.3|2371.2|2367.2|2370.3|2366.3|6
1656594720000|2022-06-30 13:12:00|2370.1|2366.1|2368.8|2364.8|2370.1|2366.1|2368.8|2364.8|15
1656594730000|2022-06-30 13:12:10|2369.2|2365.2|2369.4|2365.4|2369.4|2365.4|2368.3|2364.3|8
1656594740000|2022-06-30 13:12:20|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|1
1656594750000|2022-06-30 13:12:30|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|0
1656594760000|2022-06-30 13:12:40|2369.4|2365.4|2369.3|2365.3|2369.4|2365.4|2369.3|2365.3|12
1656594770000|2022-06-30 13:12:50|||||||||3
1656594820000|2022-06-30 13:13:40|||||||||2
1656594840000|2022-06-30 13:14:00|||||||||2
1656594850000|2022-06-30 13:14:10|||||||||2
1656594880000|2022-06-30 13:14:40|||||||||1
1656594900000|2022-06-30 13:15:00|2369.4|2365.4|2369.3|2365.3|2369.4|2365.4|2369.3|2365.3|8
1656594920000|2022-06-30 13:15:20|||||||||2
1656594930000|2022-06-30 13:15:30|||||||||3
1656594950000|2022-06-30 13:15:50|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|3
1656594960000|2022-06-30 13:16:00|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|3
1656594980000|2022-06-30 13:16:20|||||||||2
1656594990000|2022-06-30 13:16:30|||||||||2
1656595000000|2022-06-30 13:16:40|2369.4|2365.4|2371.4|2367.4|2371.8|2367.8|2369.4|2365.4|21
1656595010000|2022-06-30 13:16:50|2371.8|2367.8|2371.8|2367.8|2372.3|2368.3|2371.4|2367.4|4
1656595020000|2022-06-30 13:17:00|2371.4|2367.4|2373.3|2369.3|2373.3|2369.3|2371.4|2367.4|9
1656595030000|2022-06-30 13:17:10|2372.8|2368.8|2373.3|2369.3|2373.3|2369.3|2372.4|2368.4|7
1656595040000|2022-06-30 13:17:20|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|4
1656595050000|2022-06-30 13:17:30|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|3
1656595060000|2022-06-30 13:17:40|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|0
1656595070000|2022-06-30 13:17:50|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|13
1656595080000|2022-06-30 13:18:00|2372.3|2368.3|2373.3|2369.3|2373.3|2369.3|2371.8|2367.8|18
1656595090000|2022-06-30 13:18:10|2372.3|2368.3|2372.3|2368.3|2372.4|2368.4|2372.3|2368.3|12
1656595100000|2022-06-30 13:18:20|2372.4|2368.4|2373.1|2369.1|2373.1|2369.1|2372.3|2368.3|29
1656595110000|2022-06-30 13:18:30|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|6
1656595120000|2022-06-30 13:18:40|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|6
1656595130000|2022-06-30 13:18:50|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|1
1656595140000|2022-06-30 13:19:00|2374.3|2370.3|2374.3|2370.3|2374.4|2370.4|2374.3|2370.3|11
1656595150000|2022-06-30 13:19:10|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|0
1656595180000|2022-06-30 13:19:40|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2
1656595190000|2022-06-30 13:19:50|2373.4|2369.4|2372.4|2368.4|2373.4|2369.4|2372.4|2368.4|12
1656595200000|2022-06-30 13:20:00|||||||||7
1656595210000|2022-06-30 13:20:10|2371.6|2367.6|2370.4|2366.4|2371.6|2367.6|2370.4|2366.4|6
1656595220000|2022-06-30 13:20:20|2369.8|2365.8|2370.4|2366.4|2370.4|2366.4|2369.4|2365.4|2
1656595230000|2022-06-30 13:20:30|2370|2366|2370|2366|2370|2366|2370|2366|7
1656595240000|2022-06-30 13:20:40|2369.9|2365.9|2370.4|2366.4|2370.4|2366.4|2369.9|2365.9|3
1656595250000|2022-06-30 13:20:50|||||||||7
1656595260000|2022-06-30 13:21:00|||||||||3
1656595270000|2022-06-30 13:21:10|2369.6|2365.6|2369.5|2365.5|2369.9|2365.9|2369.5|2365.5|12
1656595280000|2022-06-30 13:21:20|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2369.4|2365.4|2
1656595290000|2022-06-30 13:21:30|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|4
1656595300000|2022-06-30 13:21:40|2369.3|2365.3|2368.4|2364.4|2369.3|2365.3|2368.4|2364.4|11
1656595310000|2022-06-30 13:21:50|||||||||3
1656595320000|2022-06-30 13:22:00|2368.3|2364.3|2367.4|2363.4|2368.3|2364.3|2367.4|2363.4|9
1656595330000|2022-06-30 13:22:10|2367.2|2363.2|2366.4|2362.4|2367.2|2363.2|2366.4|2362.4|10
1656595340000|2022-06-30 13:22:20|2366|2362|2367.4|2363.4|2367.4|2363.4|2366|2362|5
1656595350000|2022-06-30 13:22:30|2367.5|2363.5|2368.4|2364.4|2368.4|2364.4|2367.5|2363.5|2
1656595360000|2022-06-30 13:22:40|||||||||1
1656595370000|2022-06-30 13:22:50|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|1
1656595390000|2022-06-30 13:23:10|2367.5|2363.5|2367.5|2363.5|2368|2364|2367.5|2363.5|12
1656595400000|2022-06-30 13:23:20|||||||||3
1656595410000|2022-06-30 13:23:30|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2
1656595420000|2022-06-30 13:23:40|||||||||5
1656595430000|2022-06-30 13:23:50|||||||||1
1656595440000|2022-06-30 13:24:00|2367.2|2363.2|2366.8|2362.8|2367.2|2363.2|2366.5|2362.5|4
1656595450000|2022-06-30 13:24:10|2367.3|2363.3|2367.4|2363.4|2367.4|2363.4|2367.3|2363.3|2
1656595460000|2022-06-30 13:24:20|||||||||4
1656595470000|2022-06-30 13:24:30|||||||||2
1656595480000|2022-06-30 13:24:40|||||||||2
1656595490000|2022-06-30 13:24:50|||||||||4
1656595500000|2022-06-30 13:25:00|2366.5|2362.5|2365.4|2361.4|2366.5|2362.5|2365.4|2361.4|8
1656595510000|2022-06-30 13:25:10|||||||||2
1656595520000|2022-06-30 13:25:20|||||||||3
1656595530000|2022-06-30 13:25:30|2365|2361|2365.4|2361.4|2365.4|2361.4|2365|2361|30
1656595540000|2022-06-30 13:25:40|||||||||3
1656595560000|2022-06-30 13:26:00|||||||||2
1656595570000|2022-06-30 13:26:10|||||||||4
1656595580000|2022-06-30 13:26:20|||||||||2
1656595590000|2022-06-30 13:26:30|||||||||2
1656595600000|2022-06-30 13:26:40|||||||||1
1656595610000|2022-06-30 13:26:50|2364.5|2360.5|2363.6|2359.6|2364.5|2360.5|2363.2|2359.2|21
1656595620000|2022-06-30 13:27:00|2363.5|2359.5|2362.7|2358.7|2363.6|2359.6|2362.6|2358.6|28
1656595630000|2022-06-30 13:27:10|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2
1656595650000|2022-06-30 13:27:30|||||||||1
1656595660000|2022-06-30 13:27:40|2362.5|2358.5|2361.6|2357.6|2362.5|2358.5|2361.6|2357.6|4
1656595670000|2022-06-30 13:27:50|2362.1|2358.1|2362.5|2358.5|2362.5|2358.5|2362.1|2358.1|8
1656595680000|2022-06-30 13:28:00|2362.6|2358.6|2362.5|2358.5|2362.6|2358.6|2361.7|2357.7|8
1656595690000|2022-06-30 13:28:10|2362.1|2358.1|2362.7|2358.7|2362.7|2358.7|2361.7|2357.7|6
1656595700000|2022-06-30 13:28:20|2362.6|2358.6|2362.1|2358.1|2362.7|2358.7|2362.1|2358.1|12
1656595710000|2022-06-30 13:28:30|2361.7|2357.7|2361.6|2357.6|2361.7|2357.7|2361.6|2357.6|2
1656595720000|2022-06-30 13:28:40|||||||||2
1656595730000|2022-06-30 13:28:50|||||||||5
1656595740000|2022-06-30 13:29:00|2361.5|2357.5|2361.7|2357.7|2361.7|2357.7|2361.5|2357.5|22
1656595750000|2022-06-30 13:29:10|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.2|2357.2|6
1656595770000|2022-06-30 13:29:30|||||||||2
1656595780000|2022-06-30 13:29:40|2361.8|2357.8|2362.6|2358.6|2362.6|2358.6|2361.8|2357.8|6
1656595790000|2022-06-30 13:29:50|2362.4|2358.4|2361.6|2357.6|2362.4|2358.4|2361.6|2357.6|4
1656595800000|2022-06-30 13:30:00|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|4
1656595810000|2022-06-30 13:30:10|2361.6|2357.6|2361.6|2357.6|2361.7|2357.7|2361.6|2357.6|3
1656595820000|2022-06-30 13:30:20|2360.7|2356.7|2361.6|2357.6|2361.6|2357.6|2360.7|2356.7|13
1656595830000|2022-06-30 13:30:30|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|8
1656595840000|2022-06-30 13:30:40|||||||||1
1656595860000|2022-06-30 13:31:00|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|4
1656595870000|2022-06-30 13:31:10|||||||||8
1656595890000|2022-06-30 13:31:30|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|9
1656595900000|2022-06-30 13:31:40|||||||||4
1656595910000|2022-06-30 13:31:50|||||||||2
1656595920000|2022-06-30 13:32:00|2360.8|2356.8|2361.6|2357.6|2361.7|2357.7|2360.8|2356.8|18
1656595930000|2022-06-30 13:32:10|||||||||3
1656595940000|2022-06-30 13:32:20|2360.8|2356.8|2360.7|2356.7|2360.8|2356.8|2360.6|2356.6|11
1656595950000|2022-06-30 13:32:30|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|4
1656595960000|2022-06-30 13:32:40|2360.5|2356.5|2359.7|2355.7|2360.6|2356.6|2359.7|2355.7|154
1656595970000|2022-06-30 13:32:50|2359.6|2355.6|2359.7|2355.7|2359.8|2355.8|2359.6|2355.6|25
1656595980000|2022-06-30 13:33:00|||||||||3
1656595990000|2022-06-30 13:33:10|||||||||2
1656596000000|2022-06-30 13:33:20|||||||||24
1656596010000|2022-06-30 13:33:30|||||||||2
1656596020000|2022-06-30 13:33:40|||||||||6
1656596030000|2022-06-30 13:33:50|2360.1|2356.1|2359.7|2355.7|2360.1|2356.1|2359.7|2355.7|29
1656596040000|2022-06-30 13:34:00|||||||||12
1656596050000|2022-06-30 13:34:10|||||||||1
1656596060000|2022-06-30 13:34:20|||||||||2
1656596070000|2022-06-30 13:34:30|||||||||3
1656596080000|2022-06-30 13:34:40|||||||||2
1656596090000|2022-06-30 13:34:50|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|25
1656596100000|2022-06-30 13:35:00|2361.7|2357.7|2364.6|2360.6|2364.6|2360.6|2361.7|2357.7|18
1656596110000|2022-06-30 13:35:10|||||||||16
1656596120000|2022-06-30 13:35:20|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|4
1656596130000|2022-06-30 13:35:30|||||||||1
1656596150000|2022-06-30 13:35:50|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|6
1656596160000|2022-06-30 13:36:00|2362.7|2358.7|2363.7|2359.7|2363.7|2359.7|2362.7|2358.7|8
1656596170000|2022-06-30 13:36:10|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|0
1656596200000|2022-06-30 13:36:40|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|20
1656596220000|2022-06-30 13:37:00|2361.8|2357.8|2361.2|2357.2|2361.8|2357.8|2361.2|2357.2|15
1656596230000|2022-06-30 13:37:10|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|3
1656596250000|2022-06-30 13:37:30|2360.6|2356.6|2360.2|2356.2|2360.6|2356.6|2360.1|2356.1|18
1656596260000|2022-06-30 13:37:40|2360.6|2356.6|2360.2|2356.2|2360.6|2356.6|2360.2|2356.2|3
1656596270000|2022-06-30 13:37:50|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|7
1656596280000|2022-06-30 13:38:00|2360.7|2356.7|2360.7|2356.7|2362.5|2358.5|2360.7|2356.7|40
1656596290000|2022-06-30 13:38:10|2361.1|2357.1|2361.2|2357.2|2361.2|2357.2|2361.1|2357.1|2
1656596300000|2022-06-30 13:38:20|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|0
1656596330000|2022-06-30 13:38:50|2360.7|2356.7|2359.2|2355.2|2360.7|2356.7|2359.2|2355.2|8
1656596340000|2022-06-30 13:39:00|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|7
1656596350000|2022-06-30 13:39:10|||||||||3
1656596360000|2022-06-30 13:39:20|||||||||6
1656596370000|2022-06-30 13:39:30|||||||||2
1656596390000|2022-06-30 13:39:50|||||||||2
1656596400000|2022-06-30 13:40:00|2359.7|2355.7|2359.6|2355.6|2359.7|2355.7|2359.6|2355.6|1
1656596410000|2022-06-30 13:40:10|||||||||2
1656596440000|2022-06-30 13:40:40|||||||||3
1656596460000|2022-06-30 13:41:00|||||||||1
1656596470000|2022-06-30 13:41:10|2359.3|2355.3|2359.1|2355.1|2359.3|2355.3|2359.1|2355.1|15
1656596480000|2022-06-30 13:41:20|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1656596490000|2022-06-30 13:41:30|2359.2|2355.2|2359.7|2355.7|2359.7|2355.7|2359.2|2355.2|7
1656596500000|2022-06-30 13:41:40|2359.6|2355.6|2359.7|2355.7|2359.7|2355.7|2359.2|2355.2|2
1656596510000|2022-06-30 13:41:50|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.2|2355.2|1
1656596540000|2022-06-30 13:42:20|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|1
1656596550000|2022-06-30 13:42:30|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|20
1656596560000|2022-06-30 13:42:40|2359.7|2355.7|2361.1|2357.1|2361.1|2357.1|2359.7|2355.7|7
1656596570000|2022-06-30 13:42:50|2361.6|2357.6|2361.7|2357.7|2361.7|2357.7|2361.6|2357.6|2
1656596580000|2022-06-30 13:43:00|2361.1|2357.1|2360.7|2356.7|2361.5|2357.5|2360.7|2356.7|19
1656596590000|2022-06-30 13:43:10|||||||||3
1656596600000|2022-06-30 13:43:20|||||||||2
1656596620000|2022-06-30 13:43:40|||||||||4
1656596630000|2022-06-30 13:43:50|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|11
1656596640000|2022-06-30 13:44:00|||||||||4
1656596650000|2022-06-30 13:44:10|2358.8|2354.8|2359.2|2355.2|2359.2|2355.2|2358.8|2354.8|3
1656596670000|2022-06-30 13:44:30|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|1
1656596690000|2022-06-30 13:44:50|||||||||4
1656596700000|2022-06-30 13:45:00|||||||||3
1656596720000|2022-06-30 13:45:20|2357.7|2353.7|2354|2350|2357.7|2353.7|2354|2350|144
1656596730000|2022-06-30 13:45:30|2353.5|2349.5|2352|2348|2353.9|2349.9|2351.5|2347.5|31
1656596740000|2022-06-30 13:45:40|2351.5|2347.5|2351|2347|2351.5|2347.5|2350.6|2346.6|63
1656596750000|2022-06-30 13:45:50|2350.1|2346.1|2350.6|2346.6|2351|2347|2350.1|2346.1|10
1656596760000|2022-06-30 13:46:00|2350.1|2346.1|2350|2346|2350.1|2346.1|2350|2346|18
1656596770000|2022-06-30 13:46:10|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|16
1656596780000|2022-06-30 13:46:20|||||||||3
1656596790000|2022-06-30 13:46:30|2350|2346|2350|2346|2350|2346|2350|2346|37
1656596800000|2022-06-30 13:46:40|2350.9|2346.9|2351|2347|2351|2347|2350.9|2346.9|12
1656596810000|2022-06-30 13:46:50|2350|2346|2351|2347|2351|2347|2350|2346|98
1656596820000|2022-06-30 13:47:00|||||||||2
1656596830000|2022-06-30 13:47:10|2350|2346|2350|2346|2350|2346|2350|2346|7
1656596840000|2022-06-30 13:47:20|||||||||6
1656596850000|2022-06-30 13:47:30|||||||||4
1656596860000|2022-06-30 13:47:40|2349.3|2345.3|2349|2345|2349.3|2345.3|2349|2345|8
1656596870000|2022-06-30 13:47:50|2348.7|2344.7|2348.2|2344.2|2348.7|2344.7|2348.2|2344.2|25
1656596880000|2022-06-30 13:48:00|||||||||2
1656596890000|2022-06-30 13:48:10|2348.5|2344.5|2348.2|2344.2|2348.5|2344.5|2348.2|2344.2|31
1656596900000|2022-06-30 13:48:20|||||||||4
1656596910000|2022-06-30 13:48:30|||||||||2
1656596920000|2022-06-30 13:48:40|||||||||2
1656596930000|2022-06-30 13:48:50|||||||||10
1656596940000|2022-06-30 13:49:00|2348|2344|2348|2344|2348|2344|2348|2344|14
1656596950000|2022-06-30 13:49:10|||||||||4
1656596960000|2022-06-30 13:49:20|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2
1656596970000|2022-06-30 13:49:30|||||||||5
1656596980000|2022-06-30 13:49:40|2348|2344|2348.2|2344.2|2348.2|2344.2|2348|2344|13
1656596990000|2022-06-30 13:49:50|2349|2345|2349|2345|2349|2345|2349|2345|87
1656597000000|2022-06-30 13:50:00|2348.5|2344.5|2348.2|2344.2|2348.5|2344.5|2348.2|2344.2|1
1656597010000|2022-06-30 13:50:10|2348.3|2344.3|2348.2|2344.2|2348.7|2344.7|2348.2|2344.2|5
1656597020000|2022-06-30 13:50:20|2348.7|2344.7|2348.2|2344.2|2348.7|2344.7|2348.2|2344.2|21
1656597030000|2022-06-30 13:50:30|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|24
1656597040000|2022-06-30 13:50:40|2349|2345|2348.7|2344.7|2349|2345|2348.7|2344.7|5
1656597050000|2022-06-30 13:50:50|||||||||5
1656597080000|2022-06-30 13:51:20|2349|2345|2348.7|2344.7|2349|2345|2348.7|2344.7|2
1656597090000|2022-06-30 13:51:30|2348.3|2344.3|2348.2|2344.2|2348.3|2344.3|2348.2|2344.2|0
1656597100000|2022-06-30 13:51:40|2348.7|2344.7|2349|2345|2349|2345|2348.2|2344.2|14
1656597110000|2022-06-30 13:51:50|||||||||49
1656597120000|2022-06-30 13:52:00|2348.7|2344.7|2348.2|2344.2|2348.7|2344.7|2348.2|2344.2|4
1656597130000|2022-06-30 13:52:10|2347.3|2343.3|2347.2|2343.2|2347.3|2343.3|2347.2|2343.2|10
1656597140000|2022-06-30 13:52:20|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|12
1656597150000|2022-06-30 13:52:30|2346|2342|2346|2342|2346|2342|2346|2342|21
1656597160000|2022-06-30 13:52:40|2346.2|2342.2|2348|2344|2348|2344|2346.2|2342.2|42
1656597170000|2022-06-30 13:52:50|2349|2345|2349|2345|2349|2345|2349|2345|5
1656597190000|2022-06-30 13:53:10|2348.5|2344.5|2349|2345|2349|2345|2348.5|2344.5|2
1656597220000|2022-06-30 13:53:40|2348.9|2344.9|2348.5|2344.5|2348.9|2344.9|2348.5|2344.5|6
1656597240000|2022-06-30 13:54:00|2348.9|2344.9|2350.5|2346.5|2350.5|2346.5|2348.9|2344.9|41
1656597250000|2022-06-30 13:54:10|2350.2|2346.2|2350|2346|2350.2|2346.2|2350|2346|2
1656597260000|2022-06-30 13:54:20|||||||||1
1656597270000|2022-06-30 13:54:30|||||||||1
1656597290000|2022-06-30 13:54:50|||||||||1
1656597300000|2022-06-30 13:55:00|2349.7|2345.7|2349.2|2345.2|2349.7|2345.7|2349.2|2345.2|9
1656597310000|2022-06-30 13:55:10|2349|2345|2348.5|2344.5|2349|2345|2348.5|2344.5|4
1656597330000|2022-06-30 13:55:30|2348.2|2344.2|2348.9|2344.9|2348.9|2344.9|2348.2|2344.2|2
1656597340000|2022-06-30 13:55:40|2349|2345|2349|2345|2349|2345|2349|2345|0
1656597360000|2022-06-30 13:56:00|||||||||1
1656597370000|2022-06-30 13:56:10|2350.5|2346.5|2350.4|2346.4|2350.5|2346.5|2350.4|2346.4|53
1656597380000|2022-06-30 13:56:20|2350|2346|2350|2346|2350|2346|2350|2346|1
1656597390000|2022-06-30 13:56:30|2349.9|2345.9|2350.8|2346.8|2350.8|2346.8|2349.9|2345.9|11
1656597400000|2022-06-30 13:56:40|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|5
1656597410000|2022-06-30 13:56:50|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|7
1656597420000|2022-06-30 13:57:00|||||||||7
1656597430000|2022-06-30 13:57:10|||||||||1
1656597440000|2022-06-30 13:57:20|2350.3|2346.3|2349.9|2345.9|2350.4|2346.4|2349.9|2345.9|18
1656597450000|2022-06-30 13:57:30|2349.4|2345.4|2349.9|2345.9|2349.9|2345.9|2349.4|2345.4|4
1656597470000|2022-06-30 13:57:50|2350.3|2346.3|2349.9|2345.9|2350.3|2346.3|2349.9|2345.9|14
1656597500000|2022-06-30 13:58:20|||||||||4
1656597510000|2022-06-30 13:58:30|2349.7|2345.7|2349.4|2345.4|2349.9|2345.9|2349.4|2345.4|14
1656597520000|2022-06-30 13:58:40|2348.9|2344.9|2349.4|2345.4|2349.4|2345.4|2348.9|2344.9|1
1656597530000|2022-06-30 13:58:50|2349|2345|2348.8|2344.8|2349.3|2345.3|2348.8|2344.8|4
1656597540000|2022-06-30 13:59:00|2348.9|2344.9|2349.8|2345.8|2349.8|2345.8|2348.9|2344.9|20
1656597550000|2022-06-30 13:59:10|2349.4|2345.4|2349.9|2345.9|2349.9|2345.9|2349.4|2345.4|1
1656597570000|2022-06-30 13:59:30|||||||||2
1656597580000|2022-06-30 13:59:40|2349|2345|2348.9|2344.9|2349|2345|2348.9|2344.9|4
1656597590000|2022-06-30 13:59:50|2348.5|2344.5|2348.9|2344.9|2348.9|2344.9|2348.5|2344.5|3
1656597600000|2022-06-30 14:00:00|2348.3|2344.3|2348|2344|2348.3|2344.3|2348|2344|1
1656597610000|2022-06-30 14:00:10|2347.9|2343.9|2347.8|2343.8|2347.9|2343.9|2347|2343|11
1656597620000|2022-06-30 14:00:20|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|5
1656597640000|2022-06-30 14:00:40|2348|2344|2348.4|2344.4|2348.4|2344.4|2347.9|2343.9|20
1656597650000|2022-06-30 14:00:50|2348|2344|2348|2344|2348|2344|2347.9|2343.9|6
1656597660000|2022-06-30 14:01:00|2347.9|2343.9|2347.5|2343.5|2347.9|2343.9|2347.5|2343.5|5
1656597670000|2022-06-30 14:01:10|2347.9|2343.9|2348|2344|2348|2344|2347.5|2343.5|1
1656597680000|2022-06-30 14:01:20|2347.7|2343.7|2347.9|2343.9|2347.9|2343.9|2347.7|2343.7|1
1656597690000|2022-06-30 14:01:30|2348|2344|2348.9|2344.9|2348.9|2344.9|2347.9|2343.9|4
1656597700000|2022-06-30 14:01:40|2348.5|2344.5|2348.9|2344.9|2348.9|2344.9|2348.5|2344.5|1
1656597710000|2022-06-30 14:01:50|2348.5|2344.5|2348.9|2344.9|2348.9|2344.9|2348.5|2344.5|4
1656597720000|2022-06-30 14:02:00|2348.5|2344.5|2347.9|2343.9|2348.5|2344.5|2347.9|2343.9|5
1656597730000|2022-06-30 14:02:10|||||||||1
1656597760000|2022-06-30 14:02:40|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|3
1656597770000|2022-06-30 14:02:50|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|3
1656597780000|2022-06-30 14:03:00|2347.8|2343.8|2347.8|2343.8|2347.9|2343.9|2347.8|2343.8|18
1656597790000|2022-06-30 14:03:10|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|3
1656597800000|2022-06-30 14:03:20|2348.7|2344.7|2348.8|2344.8|2348.8|2344.8|2348.4|2344.4|32
1656597810000|2022-06-30 14:03:30|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2
1656597820000|2022-06-30 14:03:40|2348.8|2344.8|2347.9|2343.9|2348.8|2344.8|2347.9|2343.9|42
1656597830000|2022-06-30 14:03:50|2348|2344|2348|2344|2348|2344|2348|2344|9
1656597840000|2022-06-30 14:04:00|||||||||5
1656597860000|2022-06-30 14:04:20|2347.9|2343.9|2348|2344|2348|2344|2347.9|2343.9|3
1656597870000|2022-06-30 14:04:30|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2
1656597880000|2022-06-30 14:04:40|||||||||9
1656597890000|2022-06-30 14:04:50|2347.2|2343.2|2347|2343|2347.2|2343.2|2346.7|2342.7|22
1656597900000|2022-06-30 14:05:00|2346.7|2342.7|2346.7|2342.7|2347|2343|2346.5|2342.5|11
1656597910000|2022-06-30 14:05:10|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|10
1656597920000|2022-06-30 14:05:20|2347.1|2343.1|2346.7|2342.7|2347.1|2343.1|2346.7|2342.7|4
1656597930000|2022-06-30 14:05:30|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|1
1656597940000|2022-06-30 14:05:40|||||||||7
1656597960000|2022-06-30 14:06:00|||||||||1
1656597970000|2022-06-30 14:06:10|||||||||5
1656597980000|2022-06-30 14:06:20|2344.9|2340.9|2344.6|2340.6|2345.2|2341.2|2344.6|2340.6|141
1656597990000|2022-06-30 14:06:30|2344.7|2340.7|2345.1|2341.1|2345.2|2341.2|2344.7|2340.7|31
1656598000000|2022-06-30 14:06:40|2345.2|2341.2|2344.2|2340.2|2345.2|2341.2|2344.2|2340.2|36
1656598010000|2022-06-30 14:06:50|||||||||1
1656598020000|2022-06-30 14:07:00|2344.1|2340.1|2343.9|2339.9|2344.2|2340.2|2343.9|2339.9|87
1656598030000|2022-06-30 14:07:10|2344.1|2340.1|2344.1|2340.1|2344.2|2340.2|2343.7|2339.7|16
1656598040000|2022-06-30 14:07:20|2344.2|2340.2|2344.2|2340.2|2345.1|2341.1|2344.2|2340.2|86
1656598060000|2022-06-30 14:07:40|2344.9|2340.9|2345.1|2341.1|2345.1|2341.1|2344.9|2340.9|16
1656598070000|2022-06-30 14:07:50|2345.2|2341.2|2345.1|2341.1|2345.2|2341.2|2344.6|2340.6|11
1656598090000|2022-06-30 14:08:10|2344.3|2340.3|2344.2|2340.2|2344.3|2340.3|2344.2|2340.2|1
1656598100000|2022-06-30 14:08:20|2343.9|2339.9|2344.1|2340.1|2344.1|2340.1|2343.9|2339.9|16
1656598110000|2022-06-30 14:08:30|2344.2|2340.2|2345.2|2341.2|2345.2|2341.2|2344.2|2340.2|5
1656598120000|2022-06-30 14:08:40|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|0
1656598140000|2022-06-30 14:09:00|||||||||9
1656598150000|2022-06-30 14:09:10|||||||||5
1656598160000|2022-06-30 14:09:20|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|8
1656598180000|2022-06-30 14:09:40|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|1
1656598200000|2022-06-30 14:10:00|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|16
1656598220000|2022-06-30 14:10:20|2346.1|2342.1|2348.7|2344.7|2348.9|2344.9|2346.1|2342.1|120
1656598230000|2022-06-30 14:10:30|2348.6|2344.6|2349.8|2345.8|2349.8|2345.8|2348.6|2344.6|154
1656598240000|2022-06-30 14:10:40|2349.9|2345.9|2350.7|2346.7|2350.7|2346.7|2349.9|2345.9|148
1656598250000|2022-06-30 14:10:50|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|26
1656598260000|2022-06-30 14:11:00|2351.8|2347.8|2351.1|2347.1|2351.8|2347.8|2351.1|2347.1|5
1656598270000|2022-06-30 14:11:10|2350.6|2346.6|2350.4|2346.4|2350.6|2346.6|2350.4|2346.4|0
1656598290000|2022-06-30 14:11:30|2350.1|2346.1|2349.9|2345.9|2350.1|2346.1|2349.9|2345.9|1
1656598320000|2022-06-30 14:12:00|2349.6|2345.6|2349.8|2345.8|2349.8|2345.8|2349.4|2345.4|4
1656598330000|2022-06-30 14:12:10|||||||||1
1656598350000|2022-06-30 14:12:30|||||||||2
1656598390000|2022-06-30 14:13:10|||||||||3
1656598420000|2022-06-30 14:13:40|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|7
1656598440000|2022-06-30 14:14:00|||||||||1
1656598460000|2022-06-30 14:14:20|||||||||1
1656598490000|2022-06-30 14:14:50|||||||||12
1656598500000|2022-06-30 14:15:00|||||||||3
1656598510000|2022-06-30 14:15:10|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|6
1656598520000|2022-06-30 14:15:20|2346.8|2342.8|2345.9|2341.9|2346.8|2342.8|2345.9|2341.9|10
1656598530000|2022-06-30 14:15:30|||||||||5
1656598550000|2022-06-30 14:15:50|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|9
1656598560000|2022-06-30 14:16:00|2347.9|2343.9|2348.8|2344.8|2349.2|2345.2|2347.9|2343.9|8
1656598570000|2022-06-30 14:16:10|2348.4|2344.4|2348.7|2344.7|2348.7|2344.7|2347.8|2343.8|6
1656598600000|2022-06-30 14:16:40|||||||||1
1656598620000|2022-06-30 14:17:00|2347.8|2343.8|2346.9|2342.9|2347.8|2343.8|2346.9|2342.9|10
1656598640000|2022-06-30 14:17:20|2347.3|2343.3|2346.9|2342.9|2347.3|2343.3|2346.9|2342.9|4
1656598660000|2022-06-30 14:17:40|2346.8|2342.8|2346.9|2342.9|2346.9|2342.9|2346.8|2342.8|8
1656598670000|2022-06-30 14:17:50|||||||||1
1656598680000|2022-06-30 14:18:00|2346.7|2342.7|2346.9|2342.9|2346.9|2342.9|2346.7|2342.7|5
1656598690000|2022-06-30 14:18:10|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2345.9|2341.9|12
1656598700000|2022-06-30 14:18:20|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|8
1656598710000|2022-06-30 14:18:30|2346.9|2342.9|2346.9|2342.9|2347.3|2343.3|2346.9|2342.9|2
1656598720000|2022-06-30 14:18:40|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|14
1656598740000|2022-06-30 14:19:00|2347.8|2343.8|2346.1|2342.1|2347.8|2343.8|2346.1|2342.1|102
1656598750000|2022-06-30 14:19:10|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|0
1656598760000|2022-06-30 14:19:20|2346.2|2342.2|2348.1|2344.1|2348.1|2344.1|2346.2|2342.2|13
1656598770000|2022-06-30 14:19:30|2347.7|2343.7|2347.6|2343.6|2347.7|2343.7|2347.6|2343.6|0
1656598780000|2022-06-30 14:19:40|2347.9|2343.9|2348.1|2344.1|2348.1|2344.1|2347.9|2343.9|0
1656598790000|2022-06-30 14:19:50|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|1
1656598800000|2022-06-30 14:20:00|2347.6|2343.6|2346.7|2342.7|2347.6|2343.6|2346.7|2342.7|2
1656598810000|2022-06-30 14:20:10|2347.1|2343.1|2346.6|2342.6|2347.2|2343.2|2346.6|2342.6|0
1656598820000|2022-06-30 14:20:20|2346.7|2342.7|2346.6|2342.6|2346.7|2342.7|2346.6|2342.6|1
1656598830000|2022-06-30 14:20:30|2346.7|2342.7|2347.9|2343.9|2347.9|2343.9|2346.2|2342.2|13
1656598840000|2022-06-30 14:20:40|||||||||2
1656598860000|2022-06-30 14:21:00|||||||||1
1656598880000|2022-06-30 14:21:20|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|3
1656598890000|2022-06-30 14:21:30|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|3
1656598900000|2022-06-30 14:21:40|2346.6|2342.6|2346.6|2342.6|2346.9|2342.9|2346.2|2342.2|5
1656598910000|2022-06-30 14:21:50|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2
1656598930000|2022-06-30 14:22:10|||||||||23
1656598940000|2022-06-30 14:22:20|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|4
1656598950000|2022-06-30 14:22:30|2347.2|2343.2|2347.6|2343.6|2348.1|2344.1|2347.2|2343.2|5
1656598960000|2022-06-30 14:22:40|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|0
1656598970000|2022-06-30 14:22:50|2347.9|2343.9|2347.6|2343.6|2347.9|2343.9|2347.6|2343.6|1
1656598980000|2022-06-30 14:23:00|2347.2|2343.2|2347.1|2343.1|2347.2|2343.2|2347.1|2343.1|3
1656599000000|2022-06-30 14:23:20|2347.2|2343.2|2346.8|2342.8|2347.2|2343.2|2346.8|2342.8|8
1656599010000|2022-06-30 14:23:30|2346.6|2342.6|2346.1|2342.1|2346.6|2342.6|2346.1|2342.1|1
1656599020000|2022-06-30 14:23:40|||||||||2
1656599040000|2022-06-30 14:24:00|||||||||1
1656599050000|2022-06-30 14:24:10|||||||||2
1656599090000|2022-06-30 14:24:50|2346|2342|2346|2342|2346|2342|2346|2342|3
1656599100000|2022-06-30 14:25:00|||||||||2
1656599110000|2022-06-30 14:25:10|2345|2341|2345.1|2341.1|2345.1|2341.1|2345|2341|12
1656599130000|2022-06-30 14:25:30|2344.1|2340.1|2343.2|2339.2|2344.1|2340.1|2342.2|2338.2|29
1656599140000|2022-06-30 14:25:40|||||||||3
1656599150000|2022-06-30 14:25:50|2344.1|2340.1|2344.2|2340.2|2344.2|2340.2|2344.1|2340.1|12
1656599160000|2022-06-30 14:26:00|||||||||2
1656599170000|2022-06-30 14:26:10|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|29
1656599180000|2022-06-30 14:26:20|||||||||2
1656599190000|2022-06-30 14:26:30|||||||||3
1656599200000|2022-06-30 14:26:40|2346|2342|2345.1|2341.1|2346|2342|2345.1|2341.1|7
1656599210000|2022-06-30 14:26:50|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|4
1656599220000|2022-06-30 14:27:00|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|1
1656599230000|2022-06-30 14:27:10|||||||||2
1656599240000|2022-06-30 14:27:20|||||||||1
1656599250000|2022-06-30 14:27:30|||||||||1
1656599260000|2022-06-30 14:27:40|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|1
1656599270000|2022-06-30 14:27:50|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|10
1656599280000|2022-06-30 14:28:00|||||||||4
1656599290000|2022-06-30 14:28:10|||||||||12
1656599300000|2022-06-30 14:28:20|2345|2341|2345|2341|2345|2341|2345|2341|6
1656599310000|2022-06-30 14:28:30|2345.1|2341.1|2343.2|2339.2|2345.1|2341.1|2343.2|2339.2|18
1656599320000|2022-06-30 14:28:40|2343.1|2339.1|2343.2|2339.2|2343.2|2339.2|2343.1|2339.1|8
1656599330000|2022-06-30 14:28:50|2343.1|2339.1|2343.2|2339.2|2343.2|2339.2|2343.1|2339.1|2
1656599340000|2022-06-30 14:29:00|||||||||2
1656599350000|2022-06-30 14:29:10|||||||||2
1656599370000|2022-06-30 14:29:30|2344.2|2340.2|2344.2|2340.2|2344.6|2340.6|2343.7|2339.7|210
1656599380000|2022-06-30 14:29:40|2344.1|2340.1|2344.2|2340.2|2344.2|2340.2|2344.1|2340.1|1
1656599400000|2022-06-30 14:30:00|||||||||1
1656599410000|2022-06-30 14:30:10|2344.1|2340.1|2345.2|2341.2|2345.2|2341.2|2344.1|2340.1|17
1656599420000|2022-06-30 14:30:20|2345.1|2341.1|2344.3|2340.3|2345.1|2341.1|2344.3|2340.3|18
1656599430000|2022-06-30 14:30:30|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|12
1656599440000|2022-06-30 14:30:40|||||||||13
1656599470000|2022-06-30 14:31:10|2345|2341|2344.2|2340.2|2345.2|2341.2|2344.2|2340.2|29
1656599480000|2022-06-30 14:31:20|||||||||2
1656599500000|2022-06-30 14:31:40|||||||||4
1656599510000|2022-06-30 14:31:50|||||||||1
1656599520000|2022-06-30 14:32:00|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|8
1656599530000|2022-06-30 14:32:10|||||||||10
1656599550000|2022-06-30 14:32:30|||||||||1
1656599560000|2022-06-30 14:32:40|||||||||1
1656599570000|2022-06-30 14:32:50|2343|2339|2343.2|2339.2|2343.2|2339.2|2343|2339|9
1656599580000|2022-06-30 14:33:00|2344.1|2340.1|2343.7|2339.7|2344.1|2340.1|2343.7|2339.7|1
1656599590000|2022-06-30 14:33:10|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|0
1656599600000|2022-06-30 14:33:20|||||||||1
1656599630000|2022-06-30 14:33:50|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|145
1656599640000|2022-06-30 14:34:00|2345|2341|2344.2|2340.2|2345|2341|2344.2|2340.2|7
1656599650000|2022-06-30 14:34:10|2344.1|2340.1|2343.7|2339.7|2344.1|2340.1|2343.7|2339.7|2
1656599660000|2022-06-30 14:34:20|2344|2340|2344|2340|2344|2340|2344|2340|2
1656599680000|2022-06-30 14:34:40|2343.2|2339.2|2343.1|2339.1|2343.2|2339.2|2343.1|2339.1|3
1656599690000|2022-06-30 14:34:50|||||||||8
1656599700000|2022-06-30 14:35:00|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344|2340|13
1656599710000|2022-06-30 14:35:10|2344|2340|2344|2340|2344|2340|2343|2339|202
1656599720000|2022-06-30 14:35:20|2343.6|2339.6|2343.1|2339.1|2343.6|2339.6|2343.1|2339.1|1
1656599730000|2022-06-30 14:35:30|2343|2339|2343|2339|2343|2339|2343|2339|2
1656599740000|2022-06-30 14:35:40|||||||||1
1656599750000|2022-06-30 14:35:50|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|129
1656599760000|2022-06-30 14:36:00|2342.2|2338.2|2342.6|2338.6|2343|2339|2342.2|2338.2|6
1656599770000|2022-06-30 14:36:10|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2
1656599780000|2022-06-30 14:36:20|||||||||5
1656599790000|2022-06-30 14:36:30|||||||||12
1656599810000|2022-06-30 14:36:50|2342|2338|2342|2338|2342|2338|2342|2338|10
1656599820000|2022-06-30 14:37:00|||||||||1
1656599840000|2022-06-30 14:37:20|||||||||1
1656599850000|2022-06-30 14:37:30|||||||||1
1656599860000|2022-06-30 14:37:40|||||||||2
1656599870000|2022-06-30 14:37:50|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|17
1656599880000|2022-06-30 14:38:00|||||||||1
1656599890000|2022-06-30 14:38:10|2342.6|2338.6|2343|2339|2343|2339|2342.2|2338.2|43
1656599900000|2022-06-30 14:38:20|2343.7|2339.7|2346|2342|2346|2342|2343.7|2339.7|54
1656599910000|2022-06-30 14:38:30|2346.1|2342.1|2345.2|2341.2|2346.1|2342.1|2345.2|2341.2|2
1656599920000|2022-06-30 14:38:40|2346|2342|2345.2|2341.2|2346.1|2342.1|2345.2|2341.2|24
1656599930000|2022-06-30 14:38:50|2344.8|2340.8|2344.4|2340.4|2345.1|2341.1|2344.4|2340.4|25
1656599940000|2022-06-30 14:39:00|2344.1|2340.1|2343.2|2339.2|2344.1|2340.1|2343.1|2339.1|45
1656599950000|2022-06-30 14:39:10|2343.1|2339.1|2344.6|2340.6|2344.6|2340.6|2343.1|2339.1|4
1656599960000|2022-06-30 14:39:20|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|1
1656599990000|2022-06-30 14:39:50|||||||||1
1656600000000|2022-06-30 14:40:00|2345.1|2341.1|2345.7|2341.7|2346.2|2342.2|2345.1|2341.1|23
1656600010000|2022-06-30 14:40:10|2347.2|2343.2|2347.2|2343.2|2347.7|2343.7|2347.2|2343.2|30
1656600020000|2022-06-30 14:40:20|||||||||1
1656600030000|2022-06-30 14:40:30|2346.6|2342.6|2347.2|2343.2|2347.2|2343.2|2346.6|2342.6|1
1656600040000|2022-06-30 14:40:40|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|1
1656600050000|2022-06-30 14:40:50|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2
1656600060000|2022-06-30 14:41:00|2346.7|2342.7|2346.6|2342.6|2347.1|2343.1|2346.6|2342.6|2
1656600070000|2022-06-30 14:41:10|2346.3|2342.3|2346.2|2342.2|2346.3|2342.3|2346.2|2342.2|0
1656600080000|2022-06-30 14:41:20|2346|2342|2346|2342|2346|2342|2346|2342|2
1656600090000|2022-06-30 14:41:30|2346.1|2342.1|2346.2|2342.2|2346.2|2342.2|2346.1|2342.1|1
1656600100000|2022-06-30 14:41:40|||||||||1
1656600110000|2022-06-30 14:41:50|2345.8|2341.8|2345.7|2341.7|2345.8|2341.8|2345.7|2341.7|11
1656600120000|2022-06-30 14:42:00|2346.2|2342.2|2346.1|2342.1|2346.2|2342.2|2346.1|2342.1|3
1656600140000|2022-06-30 14:42:20|2345.7|2341.7|2346.1|2342.1|2346.1|2342.1|2345.7|2341.7|1
1656600150000|2022-06-30 14:42:30|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|5
1656600160000|2022-06-30 14:42:40|2346.1|2342.1|2347.1|2343.1|2347.1|2343.1|2346.1|2342.1|2
1656600170000|2022-06-30 14:42:50|2347.2|2343.2|2346.2|2342.2|2347.2|2343.2|2346.2|2342.2|4
1656600190000|2022-06-30 14:43:10|2345.8|2341.8|2345.7|2341.7|2345.8|2341.8|2345.7|2341.7|6
1656600200000|2022-06-30 14:43:20|2346|2342|2345.7|2341.7|2346.1|2342.1|2345.7|2341.7|18
1656600230000|2022-06-30 14:43:50|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2
1656600240000|2022-06-30 14:44:00|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|14
1656600250000|2022-06-30 14:44:10|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|4
1656600260000|2022-06-30 14:44:20|||||||||1
1656600270000|2022-06-30 14:44:30|2344.8|2340.8|2344.2|2340.2|2344.8|2340.8|2344.2|2340.2|8
1656600280000|2022-06-30 14:44:40|2345|2341|2345|2341|2345|2341|2345|2341|9
1656600290000|2022-06-30 14:44:50|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|1
1656600300000|2022-06-30 14:45:00|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|4
1656600310000|2022-06-30 14:45:10|2344.6|2340.6|2345.1|2341.1|2345.1|2341.1|2344.6|2340.6|2
1656600320000|2022-06-30 14:45:20|||||||||1
1656600330000|2022-06-30 14:45:30|2344.6|2340.6|2345|2341|2345|2341|2344.2|2340.2|21
1656600340000|2022-06-30 14:45:40|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|0
1656600350000|2022-06-30 14:45:50|||||||||1
1656600370000|2022-06-30 14:46:10|2345|2341|2344.2|2340.2|2345|2341|2344.2|2340.2|11
1656600390000|2022-06-30 14:46:30|2344|2340|2344.2|2340.2|2344.2|2340.2|2343.2|2339.2|9
1656600400000|2022-06-30 14:46:40|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|0
1656600410000|2022-06-30 14:46:50|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|1
1656600420000|2022-06-30 14:47:00|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|5
1656600430000|2022-06-30 14:47:10|||||||||7
1656600440000|2022-06-30 14:47:20|||||||||3
1656600450000|2022-06-30 14:47:30|||||||||18
1656600460000|2022-06-30 14:47:40|2344|2340|2344.1|2340.1|2344.1|2340.1|2343.2|2339.2|29
1656600470000|2022-06-30 14:47:50|2343.7|2339.7|2344|2340|2344|2340|2343.7|2339.7|1
1656600480000|2022-06-30 14:48:00|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|0
1656600490000|2022-06-30 14:48:10|2343.7|2339.7|2343.2|2339.2|2343.7|2339.7|2343.2|2339.2|12
1656600530000|2022-06-30 14:48:50|2343.1|2339.1|2343.2|2339.2|2343.2|2339.2|2343.1|2339.1|6
1656600540000|2022-06-30 14:49:00|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|1
1656600550000|2022-06-30 14:49:10|||||||||5
1656600560000|2022-06-30 14:49:20|||||||||2
1656600570000|2022-06-30 14:49:30|2342.1|2338.1|2342.1|2338.1|2342.2|2338.2|2342.1|2338.1|14
1656600580000|2022-06-30 14:49:40|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|1
1656600590000|2022-06-30 14:49:50|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|8
1656600600000|2022-06-30 14:50:00|||||||||4
1656600610000|2022-06-30 14:50:10|2342.2|2338.2|2342.2|2338.2|2343.1|2339.1|2342.2|2338.2|31
1656600620000|2022-06-30 14:50:20|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|6
1656600630000|2022-06-30 14:50:30|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|1
1656600640000|2022-06-30 14:50:40|||||||||1
1656600650000|2022-06-30 14:50:50|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|57
1656600660000|2022-06-30 14:51:00|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|1
1656600670000|2022-06-30 14:51:10|||||||||2
1656600680000|2022-06-30 14:51:20|||||||||11
1656600690000|2022-06-30 14:51:30|||||||||3
1656600710000|2022-06-30 14:51:50|||||||||1
1656600720000|2022-06-30 14:52:00|||||||||4
1656600730000|2022-06-30 14:52:10|2344.2|2340.2|2344.1|2340.1|2344.2|2340.2|2344.1|2340.1|3
1656600740000|2022-06-30 14:52:20|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|1
1656600750000|2022-06-30 14:52:30|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|16
1656600760000|2022-06-30 14:52:40|||||||||1
1656600770000|2022-06-30 14:52:50|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|4
1656600780000|2022-06-30 14:53:00|||||||||1
1656600790000|2022-06-30 14:53:10|||||||||1
1656600810000|2022-06-30 14:53:30|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|0
1656600820000|2022-06-30 14:53:40|||||||||8
1656600830000|2022-06-30 14:53:50|||||||||8
1656600840000|2022-06-30 14:54:00|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|4
1656600850000|2022-06-30 14:54:10|||||||||4
1656600860000|2022-06-30 14:54:20|2343.2|2339.2|2343.1|2339.1|2343.2|2339.2|2343.1|2339.1|8
1656600870000|2022-06-30 14:54:30|2343.2|2339.2|2344.2|2340.2|2344.2|2340.2|2343.2|2339.2|7
1656600880000|2022-06-30 14:54:40|||||||||1
1656600890000|2022-06-30 14:54:50|||||||||4
1656600900000|2022-06-30 14:55:00|||||||||3
1656600910000|2022-06-30 14:55:10|||||||||3
1656600920000|2022-06-30 14:55:20|||||||||3
1656600930000|2022-06-30 14:55:30|||||||||6
1656600940000|2022-06-30 14:55:40|2344|2340|2346.1|2342.1|2346.1|2342.1|2344|2340|31
1656600950000|2022-06-30 14:55:50|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|8
1656600960000|2022-06-30 14:56:00|||||||||1
1656600970000|2022-06-30 14:56:10|||||||||14
1656600980000|2022-06-30 14:56:20|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2
1656600990000|2022-06-30 14:56:30|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|12
1656601000000|2022-06-30 14:56:40|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|3
1656601010000|2022-06-30 14:56:50|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|28
1656601020000|2022-06-30 14:57:00|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|16
1656601030000|2022-06-30 14:57:10|2346.7|2342.7|2346.2|2342.2|2347.2|2343.2|2346.1|2342.1|7
1656601040000|2022-06-30 14:57:20|2346.1|2342.1|2346.2|2342.2|2346.2|2342.2|2346.1|2342.1|2
1656601050000|2022-06-30 14:57:30|2346.1|2342.1|2345.3|2341.3|2346.1|2342.1|2345.3|2341.3|23
1656601060000|2022-06-30 14:57:40|2346.1|2342.1|2346.2|2342.2|2346.2|2342.2|2346.1|2342.1|5
1656601070000|2022-06-30 14:57:50|2346.1|2342.1|2346.2|2342.2|2346.2|2342.2|2346.1|2342.1|2
1656601080000|2022-06-30 14:58:00|2346.1|2342.1|2346.2|2342.2|2346.2|2342.2|2346.1|2342.1|3
1656601090000|2022-06-30 14:58:10|2346.1|2342.1|2346.1|2342.1|2346.2|2342.2|2346.1|2342.1|3
1656601100000|2022-06-30 14:58:20|||||||||16
1656601120000|2022-06-30 14:58:40|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|4
1656601130000|2022-06-30 14:58:50|2346.1|2342.1|2346.2|2342.2|2346.2|2342.2|2346.1|2342.1|3
1656601140000|2022-06-30 14:59:00|2346.1|2342.1|2347.2|2343.2|2347.2|2343.2|2346.1|2342.1|4
1656601150000|2022-06-30 14:59:10|2348|2344|2348|2344|2348|2344|2348|2344|16
1656601160000|2022-06-30 14:59:20|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|1
1656601170000|2022-06-30 14:59:30|||||||||2
1656601180000|2022-06-30 14:59:40|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|1
1656601190000|2022-06-30 14:59:50|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|3
1656601200000|2022-06-30 15:00:00|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|24
1656601210000|2022-06-30 15:00:10|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|18
1656601220000|2022-06-30 15:00:20|2351.2|2347.2|2352.3|2348.3|2352.7|2348.7|2351.2|2347.2|20
1656601230000|2022-06-30 15:00:30|2352.2|2348.2|2349.2|2345.2|2352.2|2348.2|2349.2|2345.2|11
1656601240000|2022-06-30 15:00:40|2350.5|2346.5|2351.2|2347.2|2351.2|2347.2|2350.5|2346.5|23
1656601250000|2022-06-30 15:00:50|||||||||3
1656601260000|2022-06-30 15:01:00|||||||||3
1656601270000|2022-06-30 15:01:10|||||||||1
1656601280000|2022-06-30 15:01:20|2351.1|2347.1|2351.2|2347.2|2351.2|2347.2|2351.1|2347.1|2
1656601300000|2022-06-30 15:01:40|2349.9|2345.9|2350.7|2346.7|2351.2|2347.2|2349.7|2345.7|53
1656601310000|2022-06-30 15:01:50|||||||||1
1656601320000|2022-06-30 15:02:00|2351.1|2347.1|2350.1|2346.1|2351.1|2347.1|2349.7|2345.7|8
1656601330000|2022-06-30 15:02:10|2349.7|2345.7|2349.1|2345.1|2350.1|2346.1|2349.1|2345.1|12
1656601340000|2022-06-30 15:02:20|2350.1|2346.1|2350.2|2346.2|2350.2|2346.2|2350.1|2346.1|15
1656601350000|2022-06-30 15:02:30|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|0
1656601360000|2022-06-30 15:02:40|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|3
1656601380000|2022-06-30 15:03:00|||||||||1
1656601390000|2022-06-30 15:03:10|||||||||1
1656601400000|2022-06-30 15:03:20|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|1
1656601410000|2022-06-30 15:03:30|2351.2|2347.2|2351.1|2347.1|2351.2|2347.2|2350.7|2346.7|0
1656601420000|2022-06-30 15:03:40|2350.2|2346.2|2351|2347|2351|2347|2350.2|2346.2|1
1656601430000|2022-06-30 15:03:50|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2350.7|2346.7|3
1656601440000|2022-06-30 15:04:00|2352|2348|2352.8|2348.8|2352.8|2348.8|2352|2348|22
1656601450000|2022-06-30 15:04:10|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|1
1656601460000|2022-06-30 15:04:20|2353.9|2349.9|2354.6|2350.6|2355|2351|2353.9|2349.9|13
1656601470000|2022-06-30 15:04:30|2354.5|2350.5|2353.5|2349.5|2354.5|2350.5|2353.5|2349.5|2
1656601480000|2022-06-30 15:04:40|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|0
1656601490000|2022-06-30 15:04:50|2352.8|2348.8|2352.7|2348.7|2353.1|2349.1|2352.7|2348.7|3
1656601500000|2022-06-30 15:05:00|2353|2349|2351.6|2347.6|2353.1|2349.1|2351.6|2347.6|15
1656601510000|2022-06-30 15:05:10|2351.2|2347.2|2351.1|2347.1|2351.2|2347.2|2351.1|2347.1|13
1656601530000|2022-06-30 15:05:30|||||||||2
1656601540000|2022-06-30 15:05:40|||||||||2
1656601550000|2022-06-30 15:05:50|2351|2347|2350.1|2346.1|2351|2347|2350.1|2346.1|15
1656601560000|2022-06-30 15:06:00|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|28
1656601590000|2022-06-30 15:06:30|||||||||3
1656601600000|2022-06-30 15:06:40|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2
1656601610000|2022-06-30 15:06:50|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|3
1656601620000|2022-06-30 15:07:00|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|9
1656601630000|2022-06-30 15:07:10|||||||||1
1656601640000|2022-06-30 15:07:20|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|16
1656601650000|2022-06-30 15:07:30|2349.6|2345.6|2349.2|2345.2|2349.6|2345.6|2349.2|2345.2|7
1656601660000|2022-06-30 15:07:40|2349.1|2345.1|2350.1|2346.1|2350.1|2346.1|2349.1|2345.1|27
1656601680000|2022-06-30 15:08:00|2349.3|2345.3|2349.1|2345.1|2349.3|2345.3|2349.1|2345.1|8
1656601690000|2022-06-30 15:08:10|||||||||1
1656601720000|2022-06-30 15:08:40|||||||||2
1656601730000|2022-06-30 15:08:50|||||||||1
1656601760000|2022-06-30 15:09:20|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|14
1656601780000|2022-06-30 15:09:40|2351.1|2347.1|2352.1|2348.1|2352.1|2348.1|2351.1|2347.1|5
1656601790000|2022-06-30 15:09:50|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2
1656601810000|2022-06-30 15:10:10|2355|2351|2354.1|2350.1|2355|2351|2354.1|2350.1|14
1656601820000|2022-06-30 15:10:20|||||||||2
1656601830000|2022-06-30 15:10:30|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2
1656601850000|2022-06-30 15:10:50|2355|2351|2354.2|2350.2|2355|2351|2354.2|2350.2|2
1656601860000|2022-06-30 15:11:00|2354.1|2350.1|2353.2|2349.2|2354.1|2350.1|2353.2|2349.2|11
1656601870000|2022-06-30 15:11:10|2353.6|2349.6|2353.7|2349.7|2353.7|2349.7|2353.6|2349.6|5
1656601880000|2022-06-30 15:11:20|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|1
1656601900000|2022-06-30 15:11:40|2353.1|2349.1|2352.2|2348.2|2353.1|2349.1|2352.2|2348.2|6
1656601910000|2022-06-30 15:11:50|2354|2350|2354|2350|2354|2350|2354|2350|116
1656601930000|2022-06-30 15:12:10|||||||||21
1656601940000|2022-06-30 15:12:20|2353.2|2349.2|2353.1|2349.1|2353.2|2349.2|2353.1|2349.1|2
1656601970000|2022-06-30 15:12:50|2352.7|2348.7|2353.1|2349.1|2353.1|2349.1|2352.7|2348.7|8
1656601980000|2022-06-30 15:13:00|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|18
1656601990000|2022-06-30 15:13:10|2354.9|2350.9|2354.6|2350.6|2355.1|2351.1|2354.6|2350.6|26
1656602000000|2022-06-30 15:13:20|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1656602020000|2022-06-30 15:13:40|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|0
1656602030000|2022-06-30 15:13:50|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|93
1656602040000|2022-06-30 15:14:00|2354.5|2350.5|2354.9|2350.9|2354.9|2350.9|2354.5|2350.5|7
1656602070000|2022-06-30 15:14:30|2355|2351|2354.5|2350.5|2355|2351|2354|2350|13
1656602090000|2022-06-30 15:14:50|2354.1|2350.1|2354.4|2350.4|2354.8|2350.8|2354|2350|4
1656602100000|2022-06-30 15:15:00|2354.5|2350.5|2354|2350|2354.5|2350.5|2354|2350|7
1656602110000|2022-06-30 15:15:10|2353.9|2349.9|2353|2349|2353.9|2349.9|2353|2349|5
1656602120000|2022-06-30 15:15:20|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|27
1656602130000|2022-06-30 15:15:30|2353.2|2349.2|2354.2|2350.2|2354.2|2350.2|2353.2|2349.2|13
1656602140000|2022-06-30 15:15:40|2354.1|2350.1|2354|2350|2354.1|2350.1|2354|2350|3
1656602160000|2022-06-30 15:16:00|2354.1|2350.1|2355.9|2351.9|2356.1|2352.1|2354.1|2350.1|42
1656602170000|2022-06-30 15:16:10|2355.5|2351.5|2355|2351|2355.5|2351.5|2355|2351|8
1656602190000|2022-06-30 15:16:30|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|7
1656602200000|2022-06-30 15:16:40|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|7
1656602210000|2022-06-30 15:16:50|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|1
1656602220000|2022-06-30 15:17:00|2353.1|2349.1|2353|2349|2353.1|2349.1|2352.2|2348.2|12
1656602230000|2022-06-30 15:17:10|||||||||11
1656602240000|2022-06-30 15:17:20|2353.1|2349.1|2353|2349|2353.1|2349.1|2353|2349|1
1656602250000|2022-06-30 15:17:30|2354|2350|2354|2350|2354.1|2350.1|2354|2350|11
1656602260000|2022-06-30 15:17:40|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|0
1656602270000|2022-06-30 15:17:50|2354|2350|2354|2350|2354|2350|2354|2350|1
1656602290000|2022-06-30 15:18:10|||||||||1
1656602310000|2022-06-30 15:18:30|2354.8|2350.8|2355.1|2351.1|2355.5|2351.5|2354.8|2350.8|4
1656602320000|2022-06-30 15:18:40|2355|2351|2355.5|2351.5|2355.5|2351.5|2355|2351|11
1656602330000|2022-06-30 15:18:50|2355.1|2351.1|2355.5|2351.5|2355.5|2351.5|2355|2351|16
1656602340000|2022-06-30 15:19:00|2355.9|2351.9|2355|2351|2355.9|2351.9|2355|2351|1
1656602350000|2022-06-30 15:19:10|2355.9|2351.9|2356|2352|2357|2353|2355.9|2351.9|11
1656602360000|2022-06-30 15:19:20|2357|2353|2356.9|2352.9|2357|2353|2356|2352|12
1656602370000|2022-06-30 15:19:30|2357|2353|2356|2352|2357|2353|2356|2352|4
1656602390000|2022-06-30 15:19:50|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|1
1656602400000|2022-06-30 15:20:00|2355.1|2351.1|2355.5|2351.5|2355.5|2351.5|2355|2351|10
1656602410000|2022-06-30 15:20:10|2355.1|2351.1|2355.5|2351.5|2355.5|2351.5|2355|2351|10
1656602420000|2022-06-30 15:20:20|||||||||1
1656602430000|2022-06-30 15:20:30|2355.9|2351.9|2357|2353|2357|2353|2355.9|2351.9|13
1656602440000|2022-06-30 15:20:40|2357.1|2353.1|2357|2353|2357.9|2353.9|2357|2353|4
1656602450000|2022-06-30 15:20:50|||||||||48
1656602460000|2022-06-30 15:21:00|||||||||3
1656602470000|2022-06-30 15:21:10|||||||||1
1656602480000|2022-06-30 15:21:20|||||||||1
1656602490000|2022-06-30 15:21:30|2356|2352|2356|2352|2356|2352|2356|2352|10
1656602500000|2022-06-30 15:21:40|||||||||3
1656602510000|2022-06-30 15:21:50|2355|2351|2355|2351|2355|2351|2355|2351|2
1656602520000|2022-06-30 15:22:00|2356|2352|2356.4|2352.4|2356.4|2352.4|2356|2352|21
1656602530000|2022-06-30 15:22:10|2356|2352|2356|2352|2356|2352|2356|2352|0
1656602540000|2022-06-30 15:22:20|||||||||1
1656602550000|2022-06-30 15:22:30|2355.9|2351.9|2355|2351|2355.9|2351.9|2355|2351|3
1656602560000|2022-06-30 15:22:40|||||||||1
1656602570000|2022-06-30 15:22:50|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|5
1656602580000|2022-06-30 15:23:00|2354.5|2350.5|2354.5|2350.5|2355|2351|2354|2350|16
1656602590000|2022-06-30 15:23:10|2354.9|2350.9|2354|2350|2355|2351|2354|2350|2
1656602600000|2022-06-30 15:23:20|2354.8|2350.8|2355|2351|2355|2351|2354.8|2350.8|6
1656602610000|2022-06-30 15:23:30|2354.6|2350.6|2354.9|2350.9|2355|2351|2354|2350|6
1656602620000|2022-06-30 15:23:40|2355|2351|2354.5|2350.5|2355|2351|2354.5|2350.5|3
1656602630000|2022-06-30 15:23:50|2354.1|2350.1|2353.2|2349.2|2354.1|2350.1|2353.2|2349.2|17
1656602640000|2022-06-30 15:24:00|||||||||2
1656602650000|2022-06-30 15:24:10|||||||||10
1656602660000|2022-06-30 15:24:20|2353.6|2349.6|2353.2|2349.2|2353.6|2349.6|2353.2|2349.2|7
1656602680000|2022-06-30 15:24:40|2353|2349|2353|2349|2353|2349|2353|2349|0
1656602690000|2022-06-30 15:24:50|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|1
1656602730000|2022-06-30 15:25:30|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2
1656602740000|2022-06-30 15:25:40|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|0
1656602760000|2022-06-30 15:26:00|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2352.7|2348.7|1
1656602770000|2022-06-30 15:26:10|||||||||79
1656602780000|2022-06-30 15:26:20|2353|2349|2353|2349|2353|2349|2353|2349|2
1656602790000|2022-06-30 15:26:30|2353.1|2349.1|2355.4|2351.4|2356.1|2352.1|2353.1|2349.1|58
1656602800000|2022-06-30 15:26:40|2355.1|2351.1|2354.9|2350.9|2355.1|2351.1|2354|2350|3
1656602810000|2022-06-30 15:26:50|2355|2351|2355.9|2351.9|2355.9|2351.9|2354.9|2350.9|14
1656602820000|2022-06-30 15:27:00|2356|2352|2356.9|2352.9|2357.5|2353.5|2356|2352|20
1656602830000|2022-06-30 15:27:10|2356.5|2352.5|2356|2352|2356.5|2352.5|2356|2352|12
1656602840000|2022-06-30 15:27:20|2355.9|2351.9|2355|2351|2355.9|2351.9|2355|2351|5
1656602850000|2022-06-30 15:27:30|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|10
1656602860000|2022-06-30 15:27:40|2354.5|2350.5|2353|2349|2354.5|2350.5|2353|2349|37
1656602870000|2022-06-30 15:27:50|2352.2|2348.2|2352.2|2348.2|2353|2349|2352.2|2348.2|28
1656602880000|2022-06-30 15:28:00|2352.1|2348.1|2354.1|2350.1|2354.2|2350.2|2352.1|2348.1|19
1656602890000|2022-06-30 15:28:10|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1656602900000|2022-06-30 15:28:20|||||||||1
1656602910000|2022-06-30 15:28:30|||||||||1
1656602920000|2022-06-30 15:28:40|||||||||6
1656602930000|2022-06-30 15:28:50|||||||||1
1656602940000|2022-06-30 15:29:00|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|0
1656602950000|2022-06-30 15:29:10|2354.2|2350.2|2355.1|2351.1|2356.1|2352.1|2354.2|2350.2|31
1656602960000|2022-06-30 15:29:20|2355|2351|2354.2|2350.2|2355|2351|2354.2|2350.2|2
1656602970000|2022-06-30 15:29:30|2353.7|2349.7|2353.7|2349.7|2354.2|2350.2|2353.7|2349.7|1
1656602980000|2022-06-30 15:29:40|2354.2|2350.2|2353.7|2349.7|2354.2|2350.2|2353.7|2349.7|0
1656602990000|2022-06-30 15:29:50|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2
1656603000000|2022-06-30 15:30:00|2352.8|2348.8|2353.7|2349.7|2354.1|2350.1|2352.7|2348.7|14
1656603010000|2022-06-30 15:30:10|2354.1|2350.1|2353.7|2349.7|2354.1|2350.1|2353.7|2349.7|1
1656603030000|2022-06-30 15:30:30|2353.6|2349.6|2353.2|2349.2|2353.6|2349.6|2353.2|2349.2|0
1656603040000|2022-06-30 15:30:40|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|11
1656603050000|2022-06-30 15:30:50|||||||||11
1656603070000|2022-06-30 15:31:10|||||||||1
1656603080000|2022-06-30 15:31:20|2353.2|2349.2|2354.2|2350.2|2354.2|2350.2|2353.2|2349.2|18
1656603090000|2022-06-30 15:31:30|||||||||2
1656603100000|2022-06-30 15:31:40|||||||||1
1656603110000|2022-06-30 15:31:50|||||||||9
1656603120000|2022-06-30 15:32:00|2354.1|2350.1|2354.2|2350.2|2354.2|2350.2|2354.1|2350.1|18
1656603130000|2022-06-30 15:32:10|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|0
1656603140000|2022-06-30 15:32:20|||||||||1
1656603150000|2022-06-30 15:32:30|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1656603160000|2022-06-30 15:32:40|2354.1|2350.1|2354.2|2350.2|2354.2|2350.2|2354.1|2350.1|13
1656603170000|2022-06-30 15:32:50|2353.7|2349.7|2353.2|2349.2|2353.7|2349.7|2353.2|2349.2|3
1656603180000|2022-06-30 15:33:00|||||||||4
1656603190000|2022-06-30 15:33:10|||||||||1
1656603200000|2022-06-30 15:33:20|||||||||1
1656603220000|2022-06-30 15:33:40|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|13
1656603230000|2022-06-30 15:33:50|2352.2|2348.2|2352.1|2348.1|2352.2|2348.2|2352.1|2348.1|3
1656603240000|2022-06-30 15:34:00|2353|2349|2353|2349|2353|2349|2352.6|2348.6|22
1656603250000|2022-06-30 15:34:10|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|0
1656603260000|2022-06-30 15:34:20|2354.1|2350.1|2354.2|2350.2|2354.2|2350.2|2354.1|2350.1|18
1656603270000|2022-06-30 15:34:30|2355.2|2351.2|2355.6|2351.6|2355.6|2351.6|2355.2|2351.2|14
1656603280000|2022-06-30 15:34:40|2355.7|2351.7|2354.6|2350.6|2355.7|2351.7|2354.6|2350.6|11
1656603290000|2022-06-30 15:34:50|2354.2|2350.2|2355.1|2351.1|2355.1|2351.1|2354.2|2350.2|11
1656603300000|2022-06-30 15:35:00|2354.1|2350.1|2354.2|2350.2|2354.6|2350.6|2354.1|2350.1|10
1656603310000|2022-06-30 15:35:10|2354|2350|2353.2|2349.2|2354|2350|2353.2|2349.2|2
1656603320000|2022-06-30 15:35:20|2353.1|2349.1|2353.2|2349.2|2354.1|2350.1|2353.1|2349.1|14
1656603330000|2022-06-30 15:35:30|2353.7|2349.7|2353.6|2349.6|2353.7|2349.7|2353.2|2349.2|11
1656603340000|2022-06-30 15:35:40|2353.2|2349.2|2353.2|2349.2|2353.6|2349.6|2353.2|2349.2|1
1656603360000|2022-06-30 15:36:00|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|1
1656603370000|2022-06-30 15:36:10|2354|2350|2355.1|2351.1|2355.2|2351.2|2354|2350|115
1656603380000|2022-06-30 15:36:20|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|7
1656603390000|2022-06-30 15:36:30|||||||||9
1656603400000|2022-06-30 15:36:40|2354.1|2350.1|2354.1|2350.1|2354.2|2350.2|2353.3|2349.3|21
1656603410000|2022-06-30 15:36:50|2354.2|2350.2|2354.7|2350.7|2354.7|2350.7|2354.2|2350.2|10
1656603420000|2022-06-30 15:37:00|2354.3|2350.3|2354.1|2350.1|2354.3|2350.3|2353.7|2349.7|9
1656603440000|2022-06-30 15:37:20|||||||||3
1656603450000|2022-06-30 15:37:30|||||||||9
1656603470000|2022-06-30 15:37:50|||||||||1
1656603480000|2022-06-30 15:38:00|||||||||2
1656603490000|2022-06-30 15:38:10|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2
1656603500000|2022-06-30 15:38:20|||||||||9
1656603510000|2022-06-30 15:38:30|||||||||4
1656603520000|2022-06-30 15:38:40|||||||||4
1656603530000|2022-06-30 15:38:50|||||||||8
1656603540000|2022-06-30 15:39:00|2354.1|2350.1|2354.2|2350.2|2354.2|2350.2|2353.2|2349.2|28
1656603550000|2022-06-30 15:39:10|2354.1|2350.1|2355.1|2351.1|2355.1|2351.1|2354.1|2350.1|3
1656603560000|2022-06-30 15:39:20|||||||||11
1656603570000|2022-06-30 15:39:30|2354.2|2350.2|2354.6|2350.6|2354.6|2350.6|2354.2|2350.2|3
1656603580000|2022-06-30 15:39:40|2354.2|2350.2|2355.1|2351.1|2355.1|2351.1|2354.2|2350.2|4
1656603590000|2022-06-30 15:39:50|||||||||2
1656603600000|2022-06-30 15:40:00|||||||||4
1656603610000|2022-06-30 15:40:10|||||||||9
1656603620000|2022-06-30 15:40:20|2355|2351|2354.1|2350.1|2355|2351|2353.6|2349.6|5
1656603630000|2022-06-30 15:40:30|||||||||2
1656603650000|2022-06-30 15:40:50|||||||||2
1656603660000|2022-06-30 15:41:00|2354.2|2350.2|2355.2|2351.2|2355.2|2351.2|2354.2|2350.2|18
1656603670000|2022-06-30 15:41:10|2356.1|2352.1|2355.2|2351.2|2356.2|2352.2|2355.2|2351.2|15
1656603680000|2022-06-30 15:41:20|2355.6|2351.6|2355.2|2351.2|2355.6|2351.6|2355.2|2351.2|0
1656603700000|2022-06-30 15:41:40|||||||||1
1656603710000|2022-06-30 15:41:50|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|7
1656603720000|2022-06-30 15:42:00|2353.6|2349.6|2354.1|2350.1|2354.1|2350.1|2353.6|2349.6|2
1656603730000|2022-06-30 15:42:10|2353.3|2349.3|2353.6|2349.6|2353.6|2349.6|2353.3|2349.3|18
1656603740000|2022-06-30 15:42:20|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|0
1656603760000|2022-06-30 15:42:40|||||||||1
1656603770000|2022-06-30 15:42:50|||||||||1
1656603780000|2022-06-30 15:43:00|2354.2|2350.2|2354.1|2350.1|2354.2|2350.2|2354.1|2350.1|25
1656603800000|2022-06-30 15:43:20|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|6
1656603810000|2022-06-30 15:43:30|||||||||1
1656603820000|2022-06-30 15:43:40|2354.1|2350.1|2354.2|2350.2|2354.2|2350.2|2354.1|2350.1|16
1656603830000|2022-06-30 15:43:50|||||||||1
1656603840000|2022-06-30 15:44:00|2354.7|2350.7|2353.2|2349.2|2354.7|2350.7|2353.2|2349.2|40
1656603850000|2022-06-30 15:44:10|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|6
1656603860000|2022-06-30 15:44:20|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|3
1656603870000|2022-06-30 15:44:30|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|1
1656603880000|2022-06-30 15:44:40|2353.2|2349.2|2355|2351|2355|2351|2353.2|2349.2|8
1656603890000|2022-06-30 15:44:50|2354.6|2350.6|2353.7|2349.7|2354.6|2350.6|2353.6|2349.6|5
1656603900000|2022-06-30 15:45:00|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|11
1656603910000|2022-06-30 15:45:10|||||||||1
1656603920000|2022-06-30 15:45:20|||||||||1
1656603930000|2022-06-30 15:45:30|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|5
1656603950000|2022-06-30 15:45:50|2353|2349|2352.2|2348.2|2353|2349|2352.1|2348.1|15
1656603970000|2022-06-30 15:46:10|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|1
1656603980000|2022-06-30 15:46:20|2351.2|2347.2|2351.3|2347.3|2351.7|2347.7|2351.2|2347.2|12
1656603990000|2022-06-30 15:46:30|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|3
1656604010000|2022-06-30 15:46:50|||||||||9
1656604020000|2022-06-30 15:47:00|2351.1|2347.1|2352.1|2348.1|2352.2|2348.2|2351.1|2347.1|13
1656604030000|2022-06-30 15:47:10|2351.7|2347.7|2352.1|2348.1|2352.1|2348.1|2351.7|2347.7|20
1656604040000|2022-06-30 15:47:20|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2
1656604050000|2022-06-30 15:47:30|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|4
1656604060000|2022-06-30 15:47:40|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.1|2349.1|18
1656604070000|2022-06-30 15:47:50|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|18
1656604080000|2022-06-30 15:48:00|2353.7|2349.7|2351.1|2347.1|2354.1|2350.1|2351.1|2347.1|133
1656604090000|2022-06-30 15:48:10|||||||||24
1656604100000|2022-06-30 15:48:20|2351.6|2347.6|2352|2348|2352.1|2348.1|2351.2|2347.2|100
1656604110000|2022-06-30 15:48:30|||||||||23
1656604120000|2022-06-30 15:48:40|2351|2347|2351|2347|2351|2347|2351|2347|60
1656604130000|2022-06-30 15:48:50|||||||||26
1656604140000|2022-06-30 15:49:00|2351.4|2347.4|2350|2346|2351.4|2347.4|2350|2346|222
1656604150000|2022-06-30 15:49:10|2350.1|2346.1|2349.2|2345.2|2350.1|2346.1|2349.1|2345.1|62
1656604160000|2022-06-30 15:49:20|2349.6|2345.6|2350|2346|2350.1|2346.1|2349.2|2345.2|97
1656604170000|2022-06-30 15:49:30|2349.2|2345.2|2350|2346|2350|2346|2349.2|2345.2|97
1656604180000|2022-06-30 15:49:40|||||||||56
1656604190000|2022-06-30 15:49:50|2349.2|2345.2|2349.6|2345.6|2350|2346|2349|2345|112
1656604200000|2022-06-30 15:50:00|2349.2|2345.2|2349.1|2345.1|2349.2|2345.2|2349.1|2345.1|26
1656604210000|2022-06-30 15:50:10|||||||||3
1656604220000|2022-06-30 15:50:20|||||||||2
1656604230000|2022-06-30 15:50:30|||||||||15
1656604240000|2022-06-30 15:50:40|2349|2345|2347.2|2343.2|2349.1|2345.1|2347.2|2343.2|51
1656604250000|2022-06-30 15:50:50|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.1|2342.1|106
1656604260000|2022-06-30 15:51:00|||||||||15
1656604270000|2022-06-30 15:51:10|2347|2343|2347|2343|2347|2343|2347|2343|14
1656604280000|2022-06-30 15:51:20|2348|2344|2348|2344|2348|2344|2348|2344|20
1656604290000|2022-06-30 15:51:30|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|14
1656604300000|2022-06-30 15:51:40|||||||||1
1656604310000|2022-06-30 15:51:50|||||||||1
1656604320000|2022-06-30 15:52:00|||||||||3
1656604350000|2022-06-30 15:52:30|2349.1|2345.1|2349.2|2345.2|2349.2|2345.2|2349.1|2345.1|31
1656604380000|2022-06-30 15:53:00|2350|2346|2350|2346|2350|2346|2350|2346|17
1656604390000|2022-06-30 15:53:10|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|0
1656604400000|2022-06-30 15:53:20|||||||||9
1656604410000|2022-06-30 15:53:30|2350.2|2346.2|2350.1|2346.1|2350.2|2346.2|2350.1|2346.1|9
1656604420000|2022-06-30 15:53:40|||||||||1
1656604430000|2022-06-30 15:53:50|||||||||1
1656604440000|2022-06-30 15:54:00|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|0
1656604450000|2022-06-30 15:54:10|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|1
1656604460000|2022-06-30 15:54:20|2350|2346|2349.2|2345.2|2350|2346|2349.2|2345.2|10
1656604470000|2022-06-30 15:54:30|2349.6|2345.6|2350.1|2346.1|2350.1|2346.1|2349.6|2345.6|12
1656604490000|2022-06-30 15:54:50|||||||||6
1656604500000|2022-06-30 15:55:00|||||||||1
1656604510000|2022-06-30 15:55:10|||||||||11
1656604520000|2022-06-30 15:55:20|||||||||1
1656604530000|2022-06-30 15:55:30|2350.2|2346.2|2351.1|2347.1|2351.1|2347.1|2350.2|2346.2|23
1656604540000|2022-06-30 15:55:40|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|0
1656604560000|2022-06-30 15:56:00|2352|2348|2352|2348|2352|2348|2352|2348|22
1656604570000|2022-06-30 15:56:10|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|11
1656604590000|2022-06-30 15:56:30|||||||||2
1656604600000|2022-06-30 15:56:40|2352|2348|2351.1|2347.1|2352|2348|2351.1|2347.1|7
1656604620000|2022-06-30 15:57:00|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|8
1656604630000|2022-06-30 15:57:10|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|9
1656604650000|2022-06-30 15:57:30|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|0
1656604660000|2022-06-30 15:57:40|||||||||1
1656604680000|2022-06-30 15:58:00|||||||||9
1656604710000|2022-06-30 15:58:30|2351.5|2347.5|2352|2348|2352|2348|2351.5|2347.5|10
1656604720000|2022-06-30 15:58:40|||||||||1
1656604730000|2022-06-30 15:58:50|2351.2|2347.2|2351.1|2347.1|2351.2|2347.2|2351.1|2347.1|9
1656604740000|2022-06-30 15:59:00|2351|2347|2349.7|2345.7|2351.1|2347.1|2349.7|2345.7|19
1656604750000|2022-06-30 15:59:10|2348.5|2344.5|2348.7|2344.7|2348.7|2344.7|2348.5|2344.5|10
1656604760000|2022-06-30 15:59:20|2349.2|2345.2|2348.7|2344.7|2349.2|2345.2|2348.7|2344.7|0
1656604780000|2022-06-30 15:59:40|||||||||2
1656604790000|2022-06-30 15:59:50|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|4
1656604800000|2022-06-30 16:00:00|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|1
1656604830000|2022-06-30 16:00:30|2348.3|2344.3|2348.2|2344.2|2348.3|2344.3|2348.2|2344.2|0
1656604840000|2022-06-30 16:00:40|||||||||1
1656604850000|2022-06-30 16:00:50|||||||||2
1656604860000|2022-06-30 16:01:00|2348.3|2344.3|2350.1|2346.1|2350.5|2346.5|2348.3|2344.3|3
1656604910000|2022-06-30 16:01:50|||||||||1
1656604990000|2022-06-30 16:03:10|||||||||1
1656605020000|2022-06-30 16:03:40|2350.2|2346.2|2350.1|2346.1|2350.2|2346.2|2350.1|2346.1|1
1656605060000|2022-06-30 16:04:20|2350.2|2346.2|2351.1|2347.1|2351.2|2347.2|2350.2|2346.2|10
1656605100000|2022-06-30 16:05:00|||||||||1
1656605130000|2022-06-30 16:05:30|||||||||1
1656605140000|2022-06-30 16:05:40|2351|2347|2350.2|2346.2|2351|2347|2350.2|2346.2|10
1656605150000|2022-06-30 16:05:50|||||||||1
1656605160000|2022-06-30 16:06:00|||||||||1
1656605170000|2022-06-30 16:06:10|||||||||1
1656605210000|2022-06-30 16:06:50|||||||||1
1656605220000|2022-06-30 16:07:00|||||||||1
1656605280000|2022-06-30 16:08:00|||||||||2
1656605290000|2022-06-30 16:08:10|||||||||2
1656605300000|2022-06-30 16:08:20|||||||||3
1656605310000|2022-06-30 16:08:30|||||||||3
1656605320000|2022-06-30 16:08:40|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.1|2344.1|10
1656605330000|2022-06-30 16:08:50|||||||||1
1656605340000|2022-06-30 16:09:00|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|9
1656605350000|2022-06-30 16:09:10|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|1
1656605360000|2022-06-30 16:09:20|2348.3|2344.3|2349.1|2345.1|2349.1|2345.1|2348.3|2344.3|6
1656605370000|2022-06-30 16:09:30|2348.7|2344.7|2349.1|2345.1|2349.1|2345.1|2348.7|2344.7|0
1656605380000|2022-06-30 16:09:40|||||||||5
1656605470000|2022-06-30 16:11:10|2349.3|2345.3|2349.2|2345.2|2350.2|2346.2|2349.2|2345.2|4
1656605480000|2022-06-30 16:11:20|2349.7|2345.7|2349.7|2345.7|2350.1|2346.1|2349.7|2345.7|0
1656605490000|2022-06-30 16:11:30|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2
1656605500000|2022-06-30 16:11:40|||||||||1
1656605520000|2022-06-30 16:12:00|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|1
1656605530000|2022-06-30 16:12:10|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|0
1656605560000|2022-06-30 16:12:40|||||||||1
1656605620000|2022-06-30 16:13:40|||||||||1
1656605660000|2022-06-30 16:14:20|||||||||4
1656605670000|2022-06-30 16:14:30|||||||||2
1656605680000|2022-06-30 16:14:40|||||||||1
1656605690000|2022-06-30 16:14:50|||||||||1
1656605710000|2022-06-30 16:15:10|2350|2346|2350|2346|2350|2346|2350|2346|0
1656605730000|2022-06-30 16:15:30|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|1
1656605740000|2022-06-30 16:15:40|||||||||14
1656605750000|2022-06-30 16:15:50|2350.2|2346.2|2351|2347|2351|2347|2350.2|2346.2|6
1656605760000|2022-06-30 16:16:00|2351.1|2347.1|2351.2|2347.2|2351.2|2347.2|2351.1|2347.1|2
1656605770000|2022-06-30 16:16:10|2352|2348|2352|2348|2352|2348|2352|2348|8
1656605790000|2022-06-30 16:16:30|||||||||1
1656605800000|2022-06-30 16:16:40|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|0
1656605820000|2022-06-30 16:17:00|2352|2348|2352|2348|2352|2348|2352|2348|0
1656605850000|2022-06-30 16:17:30|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|1
1656605900000|2022-06-30 16:18:20|||||||||3
1656605920000|2022-06-30 16:18:40|||||||||2
1656605930000|2022-06-30 16:18:50|2352.2|2348.2|2353.1|2349.1|2354|2350|2352.2|2348.2|28
1656605950000|2022-06-30 16:19:10|2353|2349|2353|2349|2353|2349|2353|2349|2
1656605960000|2022-06-30 16:19:20|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|3
1656605980000|2022-06-30 16:19:40|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|0
1656605990000|2022-06-30 16:19:50|2352|2348|2352.1|2348.1|2352.1|2348.1|2351.6|2347.6|1
1656606020000|2022-06-30 16:20:20|2351.7|2347.7|2351|2347|2351.7|2347.7|2350.2|2346.2|19
1656606030000|2022-06-30 16:20:30|||||||||2
1656606040000|2022-06-30 16:20:40|2351.1|2347.1|2350.7|2346.7|2351.1|2347.1|2350.7|2346.7|0
1656606050000|2022-06-30 16:20:50|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|0
1656606060000|2022-06-30 16:21:00|2350.6|2346.6|2351.1|2347.1|2351.1|2347.1|2350.6|2346.6|6
1656606110000|2022-06-30 16:21:50|||||||||25
1656606150000|2022-06-30 16:22:30|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|4
1656606160000|2022-06-30 16:22:40|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|0
1656606180000|2022-06-30 16:23:00|2351|2347|2350.6|2346.6|2351|2347|2350.6|2346.6|3
1656606190000|2022-06-30 16:23:10|||||||||1
1656606200000|2022-06-30 16:23:20|2349.6|2345.6|2349.1|2345.1|2349.6|2345.6|2349.1|2345.1|4
1656606210000|2022-06-30 16:23:30|2349|2345|2349|2345|2349|2345|2349|2345|1
1656606220000|2022-06-30 16:23:40|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|0
1656606240000|2022-06-30 16:24:00|||||||||1
1656606260000|2022-06-30 16:24:20|||||||||1
1656606300000|2022-06-30 16:25:00|||||||||2
1656606310000|2022-06-30 16:25:10|||||||||1
1656606350000|2022-06-30 16:25:50|||||||||1
1656606370000|2022-06-30 16:26:10|2349.6|2345.6|2350.1|2346.1|2350.1|2346.1|2349.1|2345.1|36
1656606400000|2022-06-30 16:26:40|||||||||1
1656606420000|2022-06-30 16:27:00|||||||||15
1656606430000|2022-06-30 16:27:10|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|1
1656606440000|2022-06-30 16:27:20|||||||||1
1656606450000|2022-06-30 16:27:30|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|0
1656606460000|2022-06-30 16:27:40|||||||||4
1656606480000|2022-06-30 16:28:00|||||||||1
1656606500000|2022-06-30 16:28:20|||||||||2
1656606540000|2022-06-30 16:29:00|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|5
1656606550000|2022-06-30 16:29:10|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|0
1656606570000|2022-06-30 16:29:30|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|4
1656606580000|2022-06-30 16:29:40|||||||||1
1656606620000|2022-06-30 16:30:20|||||||||1
1656606640000|2022-06-30 16:30:40|||||||||1
1656606680000|2022-06-30 16:31:20|||||||||4
1656606690000|2022-06-30 16:31:30|||||||||1
1656606740000|2022-06-30 16:32:20|||||||||1
1656606760000|2022-06-30 16:32:40|||||||||2
1656606770000|2022-06-30 16:32:50|||||||||3
1656606780000|2022-06-30 16:33:00|||||||||3
1656606790000|2022-06-30 16:33:10|||||||||2
1656606800000|2022-06-30 16:33:20|||||||||2
1656606810000|2022-06-30 16:33:30|||||||||2
1656606830000|2022-06-30 16:33:50|||||||||6
1656606840000|2022-06-30 16:34:00|||||||||3
1656606860000|2022-06-30 16:34:20|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|3
1656606870000|2022-06-30 16:34:30|2350|2346|2350|2346|2350|2346|2350|2346|2
1656606880000|2022-06-30 16:34:40|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|0
1656606890000|2022-06-30 16:34:50|||||||||3
1656606910000|2022-06-30 16:35:10|||||||||2
1656606920000|2022-06-30 16:35:20|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2
1656606930000|2022-06-30 16:35:30|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|0
1656606940000|2022-06-30 16:35:40|||||||||2
1656606950000|2022-06-30 16:35:50|2351|2347|2351|2347|2351|2347|2351|2347|109
1656606960000|2022-06-30 16:36:00|||||||||1
1656606970000|2022-06-30 16:36:10|||||||||2
1656606990000|2022-06-30 16:36:30|||||||||4
1656607000000|2022-06-30 16:36:40|||||||||2
1656607010000|2022-06-30 16:36:50|||||||||1
1656607020000|2022-06-30 16:37:00|||||||||3
1656607030000|2022-06-30 16:37:10|||||||||4
1656607050000|2022-06-30 16:37:30|||||||||2
1656607070000|2022-06-30 16:37:50|||||||||3
1656607080000|2022-06-30 16:38:00|||||||||2
1656607090000|2022-06-30 16:38:10|||||||||1
1656607100000|2022-06-30 16:38:20|||||||||2
1656607110000|2022-06-30 16:38:30|||||||||2
1656607130000|2022-06-30 16:38:50|||||||||2
1656607140000|2022-06-30 16:39:00|||||||||1
1656607150000|2022-06-30 16:39:10|||||||||2
1656607160000|2022-06-30 16:39:20|||||||||2
1656607180000|2022-06-30 16:39:40|||||||||2
1656607190000|2022-06-30 16:39:50|||||||||2
1656607200000|2022-06-30 16:40:00|||||||||1
1656607210000|2022-06-30 16:40:10|||||||||2
1656607230000|2022-06-30 16:40:30|||||||||3
1656607240000|2022-06-30 16:40:40|||||||||7
1656607250000|2022-06-30 16:40:50|||||||||32
1656607260000|2022-06-30 16:41:00|||||||||16
1656607270000|2022-06-30 16:41:10|||||||||2
1656607290000|2022-06-30 16:41:30|||||||||2
1656607300000|2022-06-30 16:41:40|||||||||1
1656607310000|2022-06-30 16:41:50|||||||||2
1656607320000|2022-06-30 16:42:00|||||||||2
1656607330000|2022-06-30 16:42:10|||||||||2
1656607340000|2022-06-30 16:42:20|||||||||2
1656607350000|2022-06-30 16:42:30|||||||||2
1656607370000|2022-06-30 16:42:50|||||||||1
1656607380000|2022-06-30 16:43:00|||||||||1
1656607430000|2022-06-30 16:43:50|2350|2346|2350|2346|2350|2346|2350|2346|2
1656607440000|2022-06-30 16:44:00|2349.2|2345.2|2349|2345|2349.2|2345.2|2349|2345|11
1656607450000|2022-06-30 16:44:10|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|3
1656607460000|2022-06-30 16:44:20|||||||||2
1656607510000|2022-06-30 16:45:10|2349|2345|2348|2344|2349|2345|2348|2344|15
1656607520000|2022-06-30 16:45:20|||||||||4
1656607530000|2022-06-30 16:45:30|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|97
1656607560000|2022-06-30 16:46:00|2347.2|2343.2|2348|2344|2348|2344|2347.2|2343.2|9
1656607570000|2022-06-30 16:46:10|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|0
1656607600000|2022-06-30 16:46:40|||||||||1
1656607630000|2022-06-30 16:47:10|2347|2343|2347|2343|2347|2343|2347|2343|69
1656607640000|2022-06-30 16:47:20|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|1
1656607770000|2022-06-30 16:49:30|||||||||1
1656607790000|2022-06-30 16:49:50|2347|2343|2347|2343|2347|2343|2347|2343|1
1656607800000|2022-06-30 16:50:00|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|1
1656607850000|2022-06-30 16:50:50|2347|2343|2347|2343|2347|2343|2347|2343|1
1656607860000|2022-06-30 16:51:00|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|1
1656607900000|2022-06-30 16:51:40|||||||||1
1656607920000|2022-06-30 16:52:00|2347|2343|2347|2343|2347|2343|2347|2343|27
1656607930000|2022-06-30 16:52:10|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|1
1656607940000|2022-06-30 16:52:20|2347|2343|2347|2343|2347|2343|2347|2343|1
1656607960000|2022-06-30 16:52:40|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|0
1656607990000|2022-06-30 16:53:10|2347|2343|2347|2343|2347|2343|2347|2343|0
1656608000000|2022-06-30 16:53:20|||||||||1
1656608010000|2022-06-30 16:53:30|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|1
1656608020000|2022-06-30 16:53:40|2347|2343|2347|2343|2347|2343|2347|2343|0
1656608030000|2022-06-30 16:53:50|2346.2|2342.2|2346.1|2342.1|2346.2|2342.2|2346.1|2342.1|12
1656608040000|2022-06-30 16:54:00|||||||||1
1656608050000|2022-06-30 16:54:10|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2
1656608060000|2022-06-30 16:54:20|2347|2343|2347|2343|2347|2343|2347|2343|0
1656608070000|2022-06-30 16:54:30|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|6
1656608110000|2022-06-30 16:55:10|||||||||1
1656608150000|2022-06-30 16:55:50|||||||||1
1656608160000|2022-06-30 16:56:00|2347|2343|2346.6|2342.6|2347|2343|2346.1|2342.1|13
1656608170000|2022-06-30 16:56:10|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|0
1656608180000|2022-06-30 16:56:20|2346.9|2342.9|2346.2|2342.2|2346.9|2342.9|2346.2|2342.2|1
1656608190000|2022-06-30 16:56:30|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|1
1656608220000|2022-06-30 16:57:00|2346|2342|2346|2342|2346|2342|2346|2342|0
1656608230000|2022-06-30 16:57:10|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|0
1656608260000|2022-06-30 16:57:40|||||||||1
1656608330000|2022-06-30 16:58:50|||||||||4
1656608340000|2022-06-30 16:59:00|||||||||2
1656608350000|2022-06-30 16:59:10|2346.9|2342.9|2346.5|2342.5|2346.9|2342.9|2346.5|2342.5|10
1656608360000|2022-06-30 16:59:20|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|0
1656608400000|2022-06-30 17:00:00|2345.3|2341.3|2344.6|2340.6|2345.3|2341.3|2344.1|2340.1|34
1656608410000|2022-06-30 17:00:10|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|0
1656608420000|2022-06-30 17:00:20|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|0
1656608430000|2022-06-30 17:00:30|||||||||1
1656608460000|2022-06-30 17:01:00|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|12
1656608470000|2022-06-30 17:01:10|||||||||1
1656608480000|2022-06-30 17:01:20|2344.2|2340.2|2344.1|2340.1|2344.2|2340.2|2344.1|2340.1|0
1656608490000|2022-06-30 17:01:30|2344.6|2340.6|2345|2341|2345|2341|2344.6|2340.6|1
1656608500000|2022-06-30 17:01:40|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|1
1656608520000|2022-06-30 17:02:00|||||||||1
1656608580000|2022-06-30 17:03:00|2345|2341|2345|2341|2345|2341|2345|2341|0
1656608610000|2022-06-30 17:03:30|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|0
1656608630000|2022-06-30 17:03:50|2345|2341|2345|2341|2345|2341|2345|2341|7
1656608640000|2022-06-30 17:04:00|||||||||2
1656608720000|2022-06-30 17:05:20|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|8
1656608730000|2022-06-30 17:05:30|2345|2341|2345|2341|2345.1|2341.1|2345|2341|1
1656608740000|2022-06-30 17:05:40|2345.1|2341.1|2345|2341|2345.1|2341.1|2345|2341|1
1656608750000|2022-06-30 17:05:50|2345.1|2341.1|2345|2341|2345.1|2341.1|2345|2341|3
1656608760000|2022-06-30 17:06:00|||||||||1
1656608820000|2022-06-30 17:07:00|2344.1|2340.1|2344.5|2340.5|2344.5|2340.5|2344.1|2340.1|8
1656608830000|2022-06-30 17:07:10|2344.9|2340.9|2345|2341|2345|2341|2344.9|2340.9|1
1656608840000|2022-06-30 17:07:20|||||||||2
1656608910000|2022-06-30 17:08:30|||||||||2
1656608970000|2022-06-30 17:09:30|||||||||1
1656608980000|2022-06-30 17:09:40|||||||||3
1656608990000|2022-06-30 17:09:50|||||||||1
1656609000000|2022-06-30 17:10:00|||||||||1
1656609040000|2022-06-30 17:10:40|||||||||2
1656609050000|2022-06-30 17:10:50|||||||||1
1656609060000|2022-06-30 17:11:00|||||||||1
1656609070000|2022-06-30 17:11:10|||||||||1
1656609120000|2022-06-30 17:12:00|||||||||1
1656609130000|2022-06-30 17:12:10|||||||||2
1656609150000|2022-06-30 17:12:30|||||||||1
1656609170000|2022-06-30 17:12:50|||||||||2
1656609180000|2022-06-30 17:13:00|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|4
1656609200000|2022-06-30 17:13:20|||||||||2
1656609220000|2022-06-30 17:13:40|2344|2340|2344|2340|2344|2340|2344|2340|0
1656609270000|2022-06-30 17:14:30|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|0
1656609290000|2022-06-30 17:14:50|2344|2340|2343|2339|2344.1|2340.1|2343|2339|46
1656609310000|2022-06-30 17:15:10|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|0
1656609320000|2022-06-30 17:15:20|2343|2339|2343|2339|2343|2339|2343|2339|9
1656609330000|2022-06-30 17:15:30|2343.1|2339.1|2342.1|2338.1|2343.1|2339.1|2342.1|2338.1|11
1656609380000|2022-06-30 17:16:20|2341.6|2337.6|2342.1|2338.1|2342.1|2338.1|2341.2|2337.2|126
1656609390000|2022-06-30 17:16:30|2342|2338|2342|2338|2342|2338|2342|2338|0
1656609400000|2022-06-30 17:16:40|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|1
1656609410000|2022-06-30 17:16:50|||||||||1
1656609430000|2022-06-30 17:17:10|||||||||1
1656609440000|2022-06-30 17:17:20|||||||||1
1656609470000|2022-06-30 17:17:50|||||||||1
1656609480000|2022-06-30 17:18:00|||||||||3
1656609500000|2022-06-30 17:18:20|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|9
1656609510000|2022-06-30 17:18:30|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|0
1656609530000|2022-06-30 17:18:50|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1656609540000|2022-06-30 17:19:00|||||||||9
1656609550000|2022-06-30 17:19:10|||||||||1
1656609560000|2022-06-30 17:19:20|||||||||1
1656609600000|2022-06-30 17:20:00|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|2342.1|2338.1|5
1656609620000|2022-06-30 17:20:20|2342.1|2338.1|2343|2339|2343|2339|2342.1|2338.1|16
1656609660000|2022-06-30 17:21:00|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|1
1656609720000|2022-06-30 17:22:00|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|8
1656609730000|2022-06-30 17:22:10|2345.9|2341.9|2346|2342|2346|2342|2345.9|2341.9|44
1656609740000|2022-06-30 17:22:20|||||||||2
1656609750000|2022-06-30 17:22:30|||||||||3
1656609760000|2022-06-30 17:22:40|||||||||1
1656609770000|2022-06-30 17:22:50|||||||||4
1656609780000|2022-06-30 17:23:00|||||||||1
1656609800000|2022-06-30 17:23:20|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|8
1656609810000|2022-06-30 17:23:30|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|1
1656609820000|2022-06-30 17:23:40|2345|2341|2345|2341|2345|2341|2345|2341|0
1656609840000|2022-06-30 17:24:00|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|4
1656609850000|2022-06-30 17:24:10|2344|2340|2344.1|2340.1|2344.5|2340.5|2343.7|2339.7|1
1656609860000|2022-06-30 17:24:20|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|14
1656609870000|2022-06-30 17:24:30|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|3
1656609880000|2022-06-30 17:24:40|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|3
1656609890000|2022-06-30 17:24:50|||||||||4
1656609900000|2022-06-30 17:25:00|||||||||1
1656609960000|2022-06-30 17:26:00|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|20
1656610000000|2022-06-30 17:26:40|2344.1|2340.1|2343.7|2339.7|2344.1|2340.1|2343.7|2339.7|3
1656610010000|2022-06-30 17:26:50|||||||||1
1656610030000|2022-06-30 17:27:10|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|1
1656610050000|2022-06-30 17:27:30|2344.6|2340.6|2345.2|2341.2|2345.2|2341.2|2344.6|2340.6|9
1656610060000|2022-06-30 17:27:40|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|3
1656610070000|2022-06-30 17:27:50|2344.1|2340.1|2344.7|2340.7|2345.2|2341.2|2344.1|2340.1|7
1656610080000|2022-06-30 17:28:00|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|17
1656610090000|2022-06-30 17:28:10|2344.2|2340.2|2344.1|2340.1|2344.2|2340.2|2344.1|2340.1|2
1656610100000|2022-06-30 17:28:20|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1656610110000|2022-06-30 17:28:30|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|1
1656610120000|2022-06-30 17:28:40|2344.6|2340.6|2345.9|2341.9|2345.9|2341.9|2344.6|2340.6|1
1656610130000|2022-06-30 17:28:50|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|5
1656610140000|2022-06-30 17:29:00|2347.2|2343.2|2346.2|2342.2|2347.2|2343.2|2346.2|2342.2|15
1656610150000|2022-06-30 17:29:10|||||||||8
1656610160000|2022-06-30 17:29:20|2345.5|2341.5|2345.1|2341.1|2345.5|2341.5|2345.1|2341.1|2
1656610170000|2022-06-30 17:29:30|2345.4|2341.4|2345.6|2341.6|2346.1|2342.1|2345.4|2341.4|13
1656610190000|2022-06-30 17:29:50|2345.5|2341.5|2343.4|2339.4|2345.5|2341.5|2343.4|2339.4|29
1656665100000|2022-07-01 08:45:00|2341.2|2337.2|2341.2|2337.2|2341.7|2337.7|2340.8|2336.8|13
1656665110000|2022-07-01 08:45:10|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|15
1656665120000|2022-07-01 08:45:20|2341.7|2337.7|2342.5|2338.5|2343.5|2339.5|2341.7|2337.7|16
1656665130000|2022-07-01 08:45:30|2342.7|2338.7|2341.5|2337.5|2342.7|2338.7|2341.5|2337.5|18
1656665140000|2022-07-01 08:45:40|||||||||7
1656665150000|2022-07-01 08:45:50|||||||||5
1656665160000|2022-07-01 08:46:00|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|22
1656665170000|2022-07-01 08:46:10|2339.9|2335.9|2339.5|2335.5|2339.9|2335.9|2339.5|2335.5|18
1656665180000|2022-07-01 08:46:20|2340.5|2336.5|2340.9|2336.9|2341.4|2337.4|2340.5|2336.5|8
1656665190000|2022-07-01 08:46:30|2341.3|2337.3|2340.5|2336.5|2341.4|2337.4|2340.5|2336.5|6
1656665210000|2022-07-01 08:46:50|2339.8|2335.8|2339.5|2335.5|2339.8|2335.8|2339.5|2335.5|2
1656665220000|2022-07-01 08:47:00|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|51
1656665230000|2022-07-01 08:47:10|2338.7|2334.7|2338.5|2334.5|2338.7|2334.7|2338.5|2334.5|26
1656665240000|2022-07-01 08:47:20|||||||||1
1656665260000|2022-07-01 08:47:40|2338.7|2334.7|2338.5|2334.5|2338.7|2334.7|2338.5|2334.5|16
1656665290000|2022-07-01 08:48:10|||||||||3
1656665300000|2022-07-01 08:48:20|2338.7|2334.7|2340|2336|2340.5|2336.5|2338.7|2334.7|15
1656665310000|2022-07-01 08:48:30|2340.4|2336.4|2341.9|2337.9|2341.9|2337.9|2340.4|2336.4|5
1656665320000|2022-07-01 08:48:40|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|3
1656665340000|2022-07-01 08:49:00|||||||||1
1656665400000|2022-07-01 08:50:00|2342.7|2338.7|2343.4|2339.4|2343.4|2339.4|2342.7|2338.7|9
1656665410000|2022-07-01 08:50:10|2343.3|2339.3|2342.5|2338.5|2343.3|2339.3|2342.5|2338.5|12
1656665420000|2022-07-01 08:50:20|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|2
1656665430000|2022-07-01 08:50:30|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|0
1656665460000|2022-07-01 08:51:00|2343.4|2339.4|2342.9|2338.9|2343.4|2339.4|2342.5|2338.5|32
1656665490000|2022-07-01 08:51:30|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|10
1656665540000|2022-07-01 08:52:20|2342.7|2338.7|2343.4|2339.4|2343.4|2339.4|2342.7|2338.7|1
1656665560000|2022-07-01 08:52:40|||||||||1
1656665570000|2022-07-01 08:52:50|2342.5|2338.5|2342|2338|2342.5|2338.5|2342|2338|3
1656665580000|2022-07-01 08:53:00|2341.7|2337.7|2342|2338|2342|2338|2341.7|2337.7|1
1656665600000|2022-07-01 08:53:20|2341.7|2337.7|2342|2338|2342|2338|2341.7|2337.7|1
1656665610000|2022-07-01 08:53:30|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|0
1656665630000|2022-07-01 08:53:50|2342|2338|2342|2338|2342|2338|2342|2338|1
1656665640000|2022-07-01 08:54:00|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|0
1656665650000|2022-07-01 08:54:10|2342|2338|2342|2338|2342|2338|2342|2338|1
1656665670000|2022-07-01 08:54:30|2341.7|2337.7|2341.5|2337.5|2341.7|2337.7|2341.5|2337.5|1
1656665690000|2022-07-01 08:54:50|||||||||1
1656665700000|2022-07-01 08:55:00|2341.8|2337.8|2343.4|2339.4|2343.4|2339.4|2341.8|2337.8|2
1656665710000|2022-07-01 08:55:10|||||||||2
1656665740000|2022-07-01 08:55:40|2344|2340|2344.5|2340.5|2344.9|2340.9|2344|2340|2
1656665760000|2022-07-01 08:56:00|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|0
1656665770000|2022-07-01 08:56:10|||||||||1
1656665790000|2022-07-01 08:56:30|2345|2341|2345.5|2341.5|2345.5|2341.5|2345|2341|2
1656665800000|2022-07-01 08:56:40|||||||||2
1656665810000|2022-07-01 08:56:50|||||||||1
1656665820000|2022-07-01 08:57:00|2345.9|2341.9|2345.5|2341.5|2346.4|2342.4|2345.5|2341.5|14
1656665830000|2022-07-01 08:57:10|||||||||2
1656665840000|2022-07-01 08:57:20|||||||||1
1656665850000|2022-07-01 08:57:30|2345.4|2341.4|2345.5|2341.5|2345.5|2341.5|2345.4|2341.4|2
1656665870000|2022-07-01 08:57:50|||||||||2
1656665890000|2022-07-01 08:58:10|||||||||2
1656665910000|2022-07-01 08:58:30|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|0
1656665920000|2022-07-01 08:58:40|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|0
1656665930000|2022-07-01 08:58:50|||||||||1
1656665940000|2022-07-01 08:59:00|||||||||1
1656665950000|2022-07-01 08:59:10|||||||||1
1656665990000|2022-07-01 08:59:50|||||||||1
1656666000000|2022-07-01 09:00:00|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|11
1656666040000|2022-07-01 09:00:40|2346.7|2342.7|2347.4|2343.4|2347.4|2343.4|2346.7|2342.7|1
1656666050000|2022-07-01 09:00:50|2347.5|2343.5|2346.9|2342.9|2348.4|2344.4|2346.9|2342.9|14
1656666060000|2022-07-01 09:01:00|2346.4|2342.4|2346.4|2342.4|2347.4|2343.4|2346.4|2342.4|1
1656666070000|2022-07-01 09:01:10|||||||||2
1656666080000|2022-07-01 09:01:20|||||||||1
1656666120000|2022-07-01 09:02:00|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|1
1656666130000|2022-07-01 09:02:10|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2344.7|2340.7|4
1656666140000|2022-07-01 09:02:20|2344.5|2340.5|2344.9|2340.9|2344.9|2340.9|2344.5|2340.5|1
1656666150000|2022-07-01 09:02:30|2344.5|2340.5|2344.9|2340.9|2344.9|2340.9|2344.5|2340.5|2
1656666170000|2022-07-01 09:02:50|||||||||2
1656666200000|2022-07-01 09:03:20|2344.5|2340.5|2343.9|2339.9|2344.5|2340.5|2343.9|2339.9|2
1656666210000|2022-07-01 09:03:30|2344|2340|2344|2340|2344|2340|2344|2340|0
1656666220000|2022-07-01 09:03:40|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|0
1656666230000|2022-07-01 09:03:50|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|0
1656666240000|2022-07-01 09:04:00|||||||||2
1656666280000|2022-07-01 09:04:40|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|8
1656666300000|2022-07-01 09:05:00|||||||||1
1656666310000|2022-07-01 09:05:10|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|1
1656666330000|2022-07-01 09:05:30|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2
1656666370000|2022-07-01 09:06:10|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2
1656666420000|2022-07-01 09:07:00|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|1
1656666430000|2022-07-01 09:07:10|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|0
1656666490000|2022-07-01 09:08:10|2343.7|2339.7|2344|2340|2344|2340|2343.7|2339.7|2
1656666500000|2022-07-01 09:08:20|2344.4|2340.4|2344|2340|2344.4|2340.4|2344|2340|1
1656666520000|2022-07-01 09:08:40|2343.5|2339.5|2343.9|2339.9|2343.9|2339.9|2343.4|2339.4|0
1656666590000|2022-07-01 09:09:50|2343.5|2339.5|2343.8|2339.8|2343.8|2339.8|2343.5|2339.5|3
1656666600000|2022-07-01 09:10:00|2343.9|2339.9|2344.4|2340.4|2344.4|2340.4|2343.5|2339.5|1
1656666660000|2022-07-01 09:11:00|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|1
1656666680000|2022-07-01 09:11:20|2344.4|2340.4|2343.5|2339.5|2344.4|2340.4|2343.5|2339.5|2
1656666690000|2022-07-01 09:11:30|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|1
1656666710000|2022-07-01 09:11:50|2343.5|2339.5|2343.9|2339.9|2343.9|2339.9|2343.5|2339.5|1
1656666720000|2022-07-01 09:12:00|2344.4|2340.4|2343.4|2339.4|2344.4|2340.4|2343.4|2339.4|2
1656666780000|2022-07-01 09:13:00|2343.7|2339.7|2343.9|2339.9|2344.5|2340.5|2343.7|2339.7|4
1656666790000|2022-07-01 09:13:10|2344.3|2340.3|2344.5|2340.5|2344.5|2340.5|2344.3|2340.3|0
1656666820000|2022-07-01 09:13:40|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1656666840000|2022-07-01 09:14:00|||||||||1
1656666850000|2022-07-01 09:14:10|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|0
1656666880000|2022-07-01 09:14:40|2343.8|2339.8|2343.7|2339.7|2343.8|2339.8|2343.6|2339.6|0
1656666900000|2022-07-01 09:15:00|2343.6|2339.6|2344.2|2340.2|2344.2|2340.2|2343.6|2339.6|2
1656666910000|2022-07-01 09:15:10|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1656666940000|2022-07-01 09:15:40|2344.9|2340.9|2345.4|2341.4|2345.4|2341.4|2344.9|2340.9|2
1656666950000|2022-07-01 09:15:50|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|1
1656666980000|2022-07-01 09:16:20|2345.3|2341.3|2345.4|2341.4|2345.4|2341.4|2345.3|2341.3|0
1656666990000|2022-07-01 09:16:30|2345.1|2341.1|2344.9|2340.9|2345.1|2341.1|2344.9|2340.9|2
1656667070000|2022-07-01 09:17:50|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|1
1656667080000|2022-07-01 09:18:00|2345.4|2341.4|2346.3|2342.3|2346.3|2342.3|2345.4|2341.4|4
1656667090000|2022-07-01 09:18:10|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1656667140000|2022-07-01 09:19:00|2345.9|2341.9|2346.4|2342.4|2346.4|2342.4|2345.9|2341.9|1
1656667180000|2022-07-01 09:19:40|||||||||1
1656667200000|2022-07-01 09:20:00|||||||||1
1656667210000|2022-07-01 09:20:10|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2
1656667220000|2022-07-01 09:20:20|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|0
1656667230000|2022-07-01 09:20:30|||||||||4
1656667240000|2022-07-01 09:20:40|2344.9|2340.9|2344.6|2340.6|2344.9|2340.9|2344.6|2340.6|0
1656667260000|2022-07-01 09:21:00|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|0
1656667270000|2022-07-01 09:21:10|||||||||2
1656667290000|2022-07-01 09:21:30|2343.9|2339.9|2343.6|2339.6|2343.9|2339.9|2343.6|2339.6|1
1656667300000|2022-07-01 09:21:40|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|0
1656667320000|2022-07-01 09:22:00|2343.8|2339.8|2344.7|2340.7|2344.7|2340.7|2343.8|2339.8|2
1656667330000|2022-07-01 09:22:10|2345.9|2341.9|2346.9|2342.9|2346.9|2342.9|2345.9|2341.9|0
1656667340000|2022-07-01 09:22:20|||||||||1
1656667350000|2022-07-01 09:22:30|2346.6|2342.6|2346.6|2342.6|2346.9|2342.9|2346.4|2342.4|5
1656667360000|2022-07-01 09:22:40|2346.4|2342.4|2346.6|2342.6|2346.6|2342.6|2346.1|2342.1|2
1656667410000|2022-07-01 09:23:30|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|3
1656667420000|2022-07-01 09:23:40|2346.2|2342.2|2345.6|2341.6|2346.2|2342.2|2345.6|2341.6|1
1656667430000|2022-07-01 09:23:50|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|25
1656667440000|2022-07-01 09:24:00|2344.1|2340.1|2343.9|2339.9|2344.6|2340.6|2343.6|2339.6|2
1656667470000|2022-07-01 09:24:30|||||||||2
1656667480000|2022-07-01 09:24:40|||||||||3
1656667510000|2022-07-01 09:25:10|2344.3|2340.3|2344.6|2340.6|2344.6|2340.6|2344.3|2340.3|0
1656667540000|2022-07-01 09:25:40|||||||||4
1656667560000|2022-07-01 09:26:00|||||||||1
1656667590000|2022-07-01 09:26:30|||||||||2
1656667600000|2022-07-01 09:26:40|2344.1|2340.1|2344.2|2340.2|2344.2|2340.2|2344.1|2340.1|0
1656667610000|2022-07-01 09:26:50|2344.6|2340.6|2344.2|2340.2|2344.6|2340.6|2344.2|2340.2|2
1656667710000|2022-07-01 09:28:30|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|0
1656667720000|2022-07-01 09:28:40|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|0
1656667730000|2022-07-01 09:28:50|2345.7|2341.7|2345.6|2341.6|2345.7|2341.7|2345.6|2341.6|19
1656667740000|2022-07-01 09:29:00|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|0
1656667830000|2022-07-01 09:30:30|2346.1|2342.1|2345.9|2341.9|2346.1|2342.1|2345.6|2341.6|1
1656667850000|2022-07-01 09:30:50|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2
1656667910000|2022-07-01 09:31:50|2346.4|2342.4|2346.1|2342.1|2346.4|2342.4|2346.1|2342.1|1
1656667920000|2022-07-01 09:32:00|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|0
1656667930000|2022-07-01 09:32:10|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|1
1656667990000|2022-07-01 09:33:10|||||||||1
1656668090000|2022-07-01 09:34:50|||||||||1
1656668100000|2022-07-01 09:35:00|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|4
1656668110000|2022-07-01 09:35:10|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1656668140000|2022-07-01 09:35:40|2344.9|2340.9|2344.4|2340.4|2344.9|2340.9|2344.4|2340.4|1
1656668150000|2022-07-01 09:35:50|2343.9|2339.9|2343.6|2339.6|2343.9|2339.9|2343.6|2339.6|1
1656668160000|2022-07-01 09:36:00|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|4
1656668220000|2022-07-01 09:37:00|2345.6|2341.6|2345.2|2341.2|2345.6|2341.6|2345.2|2341.2|5
1656668250000|2022-07-01 09:37:30|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1656668260000|2022-07-01 09:37:40|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|0
1656668280000|2022-07-01 09:38:00|2345.6|2341.6|2345.9|2341.9|2345.9|2341.9|2345.6|2341.6|1
1656668330000|2022-07-01 09:38:50|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1656668380000|2022-07-01 09:39:40|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2
1656668400000|2022-07-01 09:40:00|2346.4|2342.4|2346.6|2342.6|2347.6|2343.6|2346.4|2342.4|17
1656668410000|2022-07-01 09:40:10|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|1
1656668430000|2022-07-01 09:40:30|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1656668450000|2022-07-01 09:40:50|2346.7|2342.7|2347.6|2343.6|2347.6|2343.6|2346.7|2342.7|5
1656668470000|2022-07-01 09:41:10|2347.3|2343.3|2346.6|2342.6|2347.3|2343.3|2346.2|2342.2|2
1656668480000|2022-07-01 09:41:20|2346.3|2342.3|2346.4|2342.4|2346.4|2342.4|2346.1|2342.1|2
1656668500000|2022-07-01 09:41:40|2346.3|2342.3|2345.9|2341.9|2346.3|2342.3|2345.9|2341.9|1
1656668510000|2022-07-01 09:41:50|2345.6|2341.6|2346.4|2342.4|2346.4|2342.4|2345.6|2341.6|0
1656668530000|2022-07-01 09:42:10|||||||||1
1656668540000|2022-07-01 09:42:20|2346.2|2342.2|2345.9|2341.9|2346.2|2342.2|2345.4|2341.4|1
1656668550000|2022-07-01 09:42:30|2345.6|2341.6|2346.1|2342.1|2346.1|2342.1|2345.4|2341.4|2
1656668570000|2022-07-01 09:42:50|2346.3|2342.3|2346.4|2342.4|2346.4|2342.4|2346.3|2342.3|0
1656668580000|2022-07-01 09:43:00|2346.3|2342.3|2345.6|2341.6|2346.3|2342.3|2345.6|2341.6|2
1656668590000|2022-07-01 09:43:10|2345.4|2341.4|2345.1|2341.1|2345.4|2341.4|2345.1|2341.1|0
1656668640000|2022-07-01 09:44:00|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|1
1656668710000|2022-07-01 09:45:10|||||||||1
1656668750000|2022-07-01 09:45:50|||||||||1
1656668820000|2022-07-01 09:47:00|||||||||2
1656668850000|2022-07-01 09:47:30|2344.5|2340.5|2343.6|2339.6|2344.5|2340.5|2343.6|2339.6|2
1656668860000|2022-07-01 09:47:40|2342.7|2338.7|2342.6|2338.6|2342.7|2338.7|2342.6|2338.6|0
1656668980000|2022-07-01 09:49:40|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|3
1656668990000|2022-07-01 09:49:50|2340.7|2336.7|2341.1|2337.1|2341.6|2337.6|2340.7|2336.7|2
1656669000000|2022-07-01 09:50:00|2341.5|2337.5|2341.6|2337.6|2341.6|2337.6|2341.5|2337.5|0
1656669010000|2022-07-01 09:50:10|2341.9|2337.9|2343.6|2339.6|2343.6|2339.6|2341.9|2337.9|2
1656669020000|2022-07-01 09:50:20|2343.3|2339.3|2342.6|2338.6|2343.3|2339.3|2342.6|2338.6|1
1656669030000|2022-07-01 09:50:30|2342.2|2338.2|2342.2|2338.2|2342.6|2338.6|2342.2|2338.2|6
1656669040000|2022-07-01 09:50:40|||||||||5
1656669050000|2022-07-01 09:50:50|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|0
1656669060000|2022-07-01 09:51:00|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|1
1656669120000|2022-07-01 09:52:00|2341.6|2337.6|2342.2|2338.2|2342.2|2338.2|2341.6|2337.6|1
1656669160000|2022-07-01 09:52:40|2340.2|2336.2|2340.6|2336.6|2340.6|2336.6|2340.2|2336.2|36
1656669170000|2022-07-01 09:52:50|2340.5|2336.5|2339.7|2335.7|2340.5|2336.5|2339.7|2335.7|2
1656669210000|2022-07-01 09:53:30|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|0
1656669230000|2022-07-01 09:53:50|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|1
1656669240000|2022-07-01 09:54:00|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|0
1656669260000|2022-07-01 09:54:20|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2338.7|2334.7|2
1656669270000|2022-07-01 09:54:30|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|0
1656669300000|2022-07-01 09:55:00|||||||||2
1656669310000|2022-07-01 09:55:10|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|0
1656669350000|2022-07-01 09:55:50|2339.5|2335.5|2339.1|2335.1|2339.5|2335.5|2339.1|2335.1|1
1656669360000|2022-07-01 09:56:00|2339.2|2335.2|2338.7|2334.7|2339.2|2335.2|2338.7|2334.7|0
1656669390000|2022-07-01 09:56:30|||||||||1
1656669400000|2022-07-01 09:56:40|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|15
1656669420000|2022-07-01 09:57:00|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2
1656669480000|2022-07-01 09:58:00|2339.7|2335.7|2340.6|2336.6|2340.6|2336.6|2339.7|2335.7|2
1656669530000|2022-07-01 09:58:50|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|1
1656669540000|2022-07-01 09:59:00|||||||||1
1656669560000|2022-07-01 09:59:20|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|0
1656669610000|2022-07-01 10:00:10|||||||||1
1656669660000|2022-07-01 10:01:00|2340.3|2336.3|2339.7|2335.7|2340.3|2336.3|2339.7|2335.7|2
1656669670000|2022-07-01 10:01:10|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|1
1656669690000|2022-07-01 10:01:30|||||||||12
1656669720000|2022-07-01 10:02:00|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2
1656669730000|2022-07-01 10:02:10|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|0
1656669800000|2022-07-01 10:03:20|||||||||9
1656669840000|2022-07-01 10:04:00|||||||||1
1656669850000|2022-07-01 10:04:10|||||||||22
1656670080000|2022-07-01 10:08:00|||||||||1
1656670090000|2022-07-01 10:08:10|||||||||1
1656670140000|2022-07-01 10:09:00|2334.7|2330.7|2336.5|2332.5|2336.5|2332.5|2334.7|2330.7|18
1656670150000|2022-07-01 10:09:10|2337.2|2333.2|2336.5|2332.5|2337.2|2333.2|2336.5|2332.5|37
1656670160000|2022-07-01 10:09:20|||||||||2
1656670180000|2022-07-01 10:09:40|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|2334.7|2330.7|23
1656670190000|2022-07-01 10:09:50|2334.7|2330.7|2334.6|2330.6|2334.7|2330.7|2334.6|2330.6|60
1656670200000|2022-07-01 10:10:00|||||||||1
1656670210000|2022-07-01 10:10:10|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|0
1656670220000|2022-07-01 10:10:20|||||||||1
1656670280000|2022-07-01 10:11:20|||||||||5
1656670370000|2022-07-01 10:12:50|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|23
1656670380000|2022-07-01 10:13:00|2332.5|2328.5|2332.2|2328.2|2332.7|2328.7|2332.2|2328.2|20
1656670390000|2022-07-01 10:13:10|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|3
1656670410000|2022-07-01 10:13:30|2332.1|2328.1|2331.7|2327.7|2332.2|2328.2|2331.7|2327.7|15
1656670420000|2022-07-01 10:13:40|2332.2|2328.2|2332.2|2328.2|2332.7|2328.7|2332.2|2328.2|3
1656670430000|2022-07-01 10:13:50|2331.8|2327.8|2331.7|2327.7|2331.8|2327.8|2331.7|2327.7|3
1656670440000|2022-07-01 10:14:00|2332.7|2328.7|2332.2|2328.2|2332.7|2328.7|2332.2|2328.2|1
1656670470000|2022-07-01 10:14:30|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|0
1656670480000|2022-07-01 10:14:40|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|0
1656670560000|2022-07-01 10:16:00|2332.3|2328.3|2333.2|2329.2|2333.7|2329.7|2332.3|2328.3|15
1656670570000|2022-07-01 10:16:10|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|5
1656670610000|2022-07-01 10:16:50|||||||||2
1656670630000|2022-07-01 10:17:10|2333.1|2329.1|2333.1|2329.1|2333.1|2329.1|2333.1|2329.1|24
1656670640000|2022-07-01 10:17:20|2332.8|2328.8|2333.7|2329.7|2333.7|2329.7|2332.7|2328.7|1
1656670650000|2022-07-01 10:17:30|2334.3|2330.3|2334.6|2330.6|2334.7|2330.7|2334.3|2330.3|11
1656670660000|2022-07-01 10:17:40|2334.7|2330.7|2334.6|2330.6|2335.2|2331.2|2334.6|2330.6|2
1656670670000|2022-07-01 10:17:50|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|1
1656670700000|2022-07-01 10:18:20|2333.7|2329.7|2333.6|2329.6|2333.7|2329.7|2333.6|2329.6|2
1656670730000|2022-07-01 10:18:50|||||||||2
1656670740000|2022-07-01 10:19:00|2333.7|2329.7|2333.2|2329.2|2333.7|2329.7|2332.7|2328.7|9
1656670750000|2022-07-01 10:19:10|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|0
1656670760000|2022-07-01 10:19:20|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|3
1656670780000|2022-07-01 10:19:40|||||||||2
1656670800000|2022-07-01 10:20:00|||||||||3
1656670850000|2022-07-01 10:20:50|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|4
1656670860000|2022-07-01 10:21:00|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|0
1656670920000|2022-07-01 10:22:00|||||||||1
1656670980000|2022-07-01 10:23:00|||||||||1
1656670990000|2022-07-01 10:23:10|2330.5|2326.5|2330.7|2326.7|2330.7|2326.7|2330.5|2326.5|3
1656671000000|2022-07-01 10:23:20|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|4
1656671010000|2022-07-01 10:23:30|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2330.7|2326.7|7
1656671050000|2022-07-01 10:24:10|2331.9|2327.9|2332.7|2328.7|2332.7|2328.7|2331.9|2327.9|3
1656671070000|2022-07-01 10:24:30|2332.5|2328.5|2332.7|2328.7|2332.7|2328.7|2331.7|2327.7|8
1656671090000|2022-07-01 10:24:50|2332.6|2328.6|2331.8|2327.8|2332.6|2328.6|2331.8|2327.8|2
1656671100000|2022-07-01 10:25:00|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|1
1656671110000|2022-07-01 10:25:10|2331.8|2327.8|2332.6|2328.6|2332.6|2328.6|2331.8|2327.8|1
1656671130000|2022-07-01 10:25:30|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|2332.5|2328.5|1
1656671140000|2022-07-01 10:25:40|2332.3|2328.3|2332.3|2328.3|2332.3|2328.3|2332.3|2328.3|1
1656671150000|2022-07-01 10:25:50|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|1
1656671160000|2022-07-01 10:26:00|2332.6|2328.6|2332.7|2328.7|2332.7|2328.7|2332.6|2328.6|0
1656671170000|2022-07-01 10:26:10|2330.7|2326.7|2330.2|2326.2|2330.7|2326.7|2330.2|2326.2|7
1656671190000|2022-07-01 10:26:30|2329.4|2325.4|2328.9|2324.9|2329.4|2325.4|2328.8|2324.8|112
1656671200000|2022-07-01 10:26:40|2329.7|2325.7|2330.6|2326.6|2330.6|2326.6|2329.7|2325.7|99
1656671220000|2022-07-01 10:27:00|2330.7|2326.7|2330.8|2326.8|2331.6|2327.6|2330.3|2326.3|103
1656671240000|2022-07-01 10:27:20|2330.3|2326.3|2330.3|2326.3|2330.3|2326.3|2330.3|2326.3|0
1656671250000|2022-07-01 10:27:30|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|1
1656671260000|2022-07-01 10:27:40|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|0
1656671300000|2022-07-01 10:28:20|2329.7|2325.7|2329.3|2325.3|2329.7|2325.7|2329.3|2325.3|6
1656671320000|2022-07-01 10:28:40|2328.9|2324.9|2328.8|2324.8|2328.9|2324.9|2328.8|2324.8|25
1656671330000|2022-07-01 10:28:50|||||||||10
1656671370000|2022-07-01 10:29:30|2329.7|2325.7|2329|2325|2329.8|2325.8|2329|2325|41
1656671380000|2022-07-01 10:29:40|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|0
1656671430000|2022-07-01 10:30:30|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|1
1656671440000|2022-07-01 10:30:40|2329.8|2325.8|2328.8|2324.8|2329.8|2325.8|2328.8|2324.8|25
1656671460000|2022-07-01 10:31:00|2328.9|2324.9|2328.8|2324.8|2328.9|2324.9|2328.8|2324.8|1
1656671510000|2022-07-01 10:31:50|||||||||1
1656671520000|2022-07-01 10:32:00|||||||||1
1656671540000|2022-07-01 10:32:20|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|30
1656671610000|2022-07-01 10:33:30|2329.9|2325.9|2331.8|2327.8|2331.8|2327.8|2329.9|2325.9|16
1656671640000|2022-07-01 10:34:00|2331.4|2327.4|2331.8|2327.8|2331.8|2327.8|2331.4|2327.4|4
1656671650000|2022-07-01 10:34:10|2332.8|2328.8|2333.8|2329.8|2333.8|2329.8|2332.8|2328.8|12
1656671810000|2022-07-01 10:36:50|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|12
1656671820000|2022-07-01 10:37:00|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|6
1656671850000|2022-07-01 10:37:30|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|0
1656671910000|2022-07-01 10:38:30|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|1
1656671940000|2022-07-01 10:39:00|2335.4|2331.4|2335.8|2331.8|2335.8|2331.8|2335.4|2331.4|2
1656671970000|2022-07-01 10:39:30|2334.9|2330.9|2336.8|2332.8|2336.8|2332.8|2334.8|2330.8|2
1656671990000|2022-07-01 10:39:50|2336.7|2332.7|2335.8|2331.8|2336.7|2332.7|2335.8|2331.8|2
1656672000000|2022-07-01 10:40:00|2336.2|2332.2|2336.7|2332.7|2336.7|2332.7|2336.2|2332.2|2
1656672010000|2022-07-01 10:40:10|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|0
1656672050000|2022-07-01 10:40:50|||||||||1
1656672070000|2022-07-01 10:41:10|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2
1656672090000|2022-07-01 10:41:30|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|0
1656672100000|2022-07-01 10:41:40|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|6
1656672110000|2022-07-01 10:41:50|2334.4|2330.4|2333.9|2329.9|2334.4|2330.4|2333.9|2329.9|11
1656672120000|2022-07-01 10:42:00|2333.8|2329.8|2333.4|2329.4|2333.8|2329.8|2333.4|2329.4|2
1656672140000|2022-07-01 10:42:20|2333.8|2329.8|2334.4|2330.4|2334.4|2330.4|2333.8|2329.8|5
1656672150000|2022-07-01 10:42:30|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|0
1656672170000|2022-07-01 10:42:50|||||||||1
1656672210000|2022-07-01 10:43:30|||||||||1
1656672220000|2022-07-01 10:43:40|||||||||1
1656672260000|2022-07-01 10:44:20|2335.8|2331.8|2336.4|2332.4|2336.4|2332.4|2335.8|2331.8|7
1656672270000|2022-07-01 10:44:30|2336.2|2332.2|2335.8|2331.8|2336.2|2332.2|2335.8|2331.8|0
1656672280000|2022-07-01 10:44:40|2335.4|2331.4|2335.8|2331.8|2335.8|2331.8|2335.4|2331.4|1
1656672300000|2022-07-01 10:45:00|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|6
1656672320000|2022-07-01 10:45:20|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|0
1656672330000|2022-07-01 10:45:30|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|0
1656672340000|2022-07-01 10:45:40|2337.2|2333.2|2337.4|2333.4|2337.8|2333.8|2337.2|2333.2|2
1656672350000|2022-07-01 10:45:50|2337.7|2333.7|2337.4|2333.4|2337.8|2333.8|2337.4|2333.4|0
1656672360000|2022-07-01 10:46:00|2337.8|2333.8|2337.2|2333.2|2337.8|2333.8|2336.8|2332.8|2
1656672370000|2022-07-01 10:46:10|2337.4|2333.4|2337.4|2333.4|2337.4|2333.4|2337.4|2333.4|0
1656672390000|2022-07-01 10:46:30|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|0
1656672420000|2022-07-01 10:47:00|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|0
1656672450000|2022-07-01 10:47:30|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|0
1656672460000|2022-07-01 10:47:40|2337.3|2333.3|2337.8|2333.8|2337.8|2333.8|2337.3|2333.3|4
1656672490000|2022-07-01 10:48:10|2337.3|2333.3|2337.2|2333.2|2337.3|2333.3|2337.2|2333.2|1
1656672590000|2022-07-01 10:49:50|2337.3|2333.3|2337.3|2333.3|2337.7|2333.7|2337.3|2333.3|2
1656672600000|2022-07-01 10:50:00|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|0
1656672640000|2022-07-01 10:50:40|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|2
1656672650000|2022-07-01 10:50:50|2340.7|2336.7|2341.1|2337.1|2341.1|2337.1|2340.7|2336.7|1
1656672660000|2022-07-01 10:51:00|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|1
1656672700000|2022-07-01 10:51:40|2340.7|2336.7|2340.2|2336.2|2340.7|2336.7|2340.2|2336.2|3
1656672720000|2022-07-01 10:52:00|||||||||2
1656672790000|2022-07-01 10:53:10|2339.9|2335.9|2338.7|2334.7|2339.9|2335.9|2338.7|2334.7|5
1656672800000|2022-07-01 10:53:20|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|0
1656672840000|2022-07-01 10:54:00|2338.7|2334.7|2339.2|2335.2|2339.2|2335.2|2338.7|2334.7|1
1656672890000|2022-07-01 10:54:50|||||||||1
1656672900000|2022-07-01 10:55:00|||||||||1
1656672970000|2022-07-01 10:56:10|2339.6|2335.6|2339.2|2335.2|2339.6|2335.6|2339.2|2335.2|1
1656672990000|2022-07-01 10:56:30|2339.1|2335.1|2338.7|2334.7|2339.1|2335.1|2338.7|2334.7|2
1656673000000|2022-07-01 10:56:40|||||||||2
1656673010000|2022-07-01 10:56:50|||||||||1
1656673020000|2022-07-01 10:57:00|||||||||1
1656673030000|2022-07-01 10:57:10|||||||||2
1656673040000|2022-07-01 10:57:20|||||||||1
1656673050000|2022-07-01 10:57:30|2338.5|2334.5|2337.7|2333.7|2338.5|2334.5|2337.7|2333.7|9
1656673070000|2022-07-01 10:57:50|2337.6|2333.6|2336.8|2332.8|2337.6|2333.6|2336.8|2332.8|27
1656673080000|2022-07-01 10:58:00|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|1
1656673090000|2022-07-01 10:58:10|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|0
1656673100000|2022-07-01 10:58:20|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.2|2332.2|27
1656673120000|2022-07-01 10:58:40|||||||||1
1656673130000|2022-07-01 10:58:50|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|38
1656673140000|2022-07-01 10:59:00|||||||||1
1656673200000|2022-07-01 11:00:00|2337.6|2333.6|2337.8|2333.8|2337.8|2333.8|2337.6|2333.6|19
1656673230000|2022-07-01 11:00:30|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|0
1656673250000|2022-07-01 11:00:50|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|2
1656673260000|2022-07-01 11:01:00|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|1
1656673300000|2022-07-01 11:01:40|2337.8|2333.8|2336.8|2332.8|2337.8|2333.8|2336.8|2332.8|2
1656673370000|2022-07-01 11:02:50|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|1
1656673380000|2022-07-01 11:03:00|2338.2|2334.2|2338.8|2334.8|2338.8|2334.8|2338.2|2334.2|1
1656673390000|2022-07-01 11:03:10|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|0
1656673410000|2022-07-01 11:03:30|2338.8|2334.8|2340.2|2336.2|2340.2|2336.2|2338.8|2334.8|5
1656673450000|2022-07-01 11:04:10|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2
1656673470000|2022-07-01 11:04:30|2338.8|2334.8|2338.7|2334.7|2338.8|2334.8|2338.7|2334.7|0
1656673480000|2022-07-01 11:04:40|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|0
1656673510000|2022-07-01 11:05:10|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|0
1656673530000|2022-07-01 11:05:30|2338.6|2334.6|2340.2|2336.2|2340.2|2336.2|2338.6|2334.6|2
1656673540000|2022-07-01 11:05:40|2339.8|2335.8|2339.6|2335.6|2339.8|2335.8|2339.6|2335.6|0
1656673560000|2022-07-01 11:06:00|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|13
1656673570000|2022-07-01 11:06:10|2338.7|2334.7|2339.2|2335.2|2339.7|2335.7|2338.7|2334.7|3
1656673600000|2022-07-01 11:06:40|2338.8|2334.8|2338.7|2334.7|2338.8|2334.8|2338.7|2334.7|0
1656673620000|2022-07-01 11:07:00|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|0
1656673690000|2022-07-01 11:08:10|||||||||10
1656673700000|2022-07-01 11:08:20|2337.8|2333.8|2338.6|2334.6|2338.8|2334.8|2337.8|2333.8|5
1656673710000|2022-07-01 11:08:30|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|1
1656673720000|2022-07-01 11:08:40|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|0
1656673730000|2022-07-01 11:08:50|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|3
1656673760000|2022-07-01 11:09:20|2338.6|2334.6|2337.8|2333.8|2338.6|2334.6|2337.8|2333.8|4
1656673770000|2022-07-01 11:09:30|2337.6|2333.6|2337.2|2333.2|2337.6|2333.6|2337.2|2333.2|1
1656673790000|2022-07-01 11:09:50|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|0
1656673860000|2022-07-01 11:11:00|2336.3|2332.3|2336.8|2332.8|2336.8|2332.8|2336.3|2332.3|2
1656673870000|2022-07-01 11:11:10|2336.3|2332.3|2336.3|2332.3|2336.8|2332.8|2336.3|2332.3|3
1656673890000|2022-07-01 11:11:30|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|0
1656673900000|2022-07-01 11:11:40|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|0
1656673920000|2022-07-01 11:12:00|2338.2|2334.2|2338.8|2334.8|2338.8|2334.8|2338.2|2334.2|6
1656673930000|2022-07-01 11:12:10|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|1
1656673940000|2022-07-01 11:12:20|2338.7|2334.7|2338.7|2334.7|2338.8|2334.8|2338.3|2334.3|0
1656673950000|2022-07-01 11:12:30|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|0
1656673960000|2022-07-01 11:12:40|2339.7|2335.7|2338.8|2334.8|2339.7|2335.7|2338.8|2334.8|4
1656673970000|2022-07-01 11:12:50|2339.3|2335.3|2338.8|2334.8|2339.3|2335.3|2338.8|2334.8|6
1656673980000|2022-07-01 11:13:00|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|4
1656674010000|2022-07-01 11:13:30|2340.2|2336.2|2341.2|2337.2|2341.2|2337.2|2340.2|2336.2|4
1656674050000|2022-07-01 11:14:10|2341.6|2337.6|2341.7|2337.7|2341.7|2337.7|2341.6|2337.6|1
1656674060000|2022-07-01 11:14:20|2341.8|2337.8|2342.2|2338.2|2342.2|2338.2|2341.8|2337.8|4
1656674090000|2022-07-01 11:14:50|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|0
1656674110000|2022-07-01 11:15:10|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|2342.2|2338.2|1
1656674140000|2022-07-01 11:15:40|2343|2339|2343|2339|2343|2339|2343|2339|15
1656674150000|2022-07-01 11:15:50|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|3
1656674160000|2022-07-01 11:16:00|2343.1|2339.1|2340.7|2336.7|2343.1|2339.1|2340.7|2336.7|11
1656674170000|2022-07-01 11:16:10|2340.6|2336.6|2340.2|2336.2|2340.6|2336.6|2340.2|2336.2|2
1656674270000|2022-07-01 11:17:50|||||||||1
1656674340000|2022-07-01 11:19:00|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|21
1656674390000|2022-07-01 11:19:50|2338.8|2334.8|2338.7|2334.7|2338.8|2334.8|2338.7|2334.7|0
1656674400000|2022-07-01 11:20:00|2339.2|2335.2|2339.7|2335.7|2339.7|2335.7|2339.2|2335.2|8
1656674410000|2022-07-01 11:20:10|2339.6|2335.6|2339.2|2335.2|2339.6|2335.6|2339.2|2335.2|1
1656674430000|2022-07-01 11:20:30|||||||||3
1656674460000|2022-07-01 11:21:00|2338.8|2334.8|2340.2|2336.2|2340.2|2336.2|2338.8|2334.8|8
1656674490000|2022-07-01 11:21:30|2339.7|2335.7|2339.6|2335.6|2339.7|2335.7|2339.6|2335.6|3
1656674510000|2022-07-01 11:21:50|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|1
1656674520000|2022-07-01 11:22:00|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|0
1656674530000|2022-07-01 11:22:10|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|2340.2|2336.2|6
1656674570000|2022-07-01 11:22:50|2340.5|2336.5|2339.7|2335.7|2340.5|2336.5|2339.7|2335.7|5
1656674610000|2022-07-01 11:23:30|2339.6|2335.6|2339.2|2335.2|2339.6|2335.6|2339.2|2335.2|1
1656674660000|2022-07-01 11:24:20|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2
1656674700000|2022-07-01 11:25:00|2339.8|2335.8|2338.8|2334.8|2339.8|2335.8|2338.8|2334.8|105
1656674720000|2022-07-01 11:25:20|2338.5|2334.5|2338.8|2334.8|2338.8|2334.8|2338.5|2334.5|22
1656674730000|2022-07-01 11:25:30|||||||||22
1656674750000|2022-07-01 11:25:50|||||||||22
1656674760000|2022-07-01 11:26:00|||||||||2
1656674770000|2022-07-01 11:26:10|||||||||17
1656674810000|2022-07-01 11:26:50|||||||||1
1656674820000|2022-07-01 11:27:00|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|4
1656674830000|2022-07-01 11:27:10|2338|2334|2337.8|2333.8|2338|2334|2337.8|2333.8|0
1656674860000|2022-07-01 11:27:40|2338|2334|2338|2334|2338|2334|2338|2334|4
1656674880000|2022-07-01 11:28:00|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|0
1656675010000|2022-07-01 11:30:10|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|1
1656675020000|2022-07-01 11:30:20|2337|2333|2337|2333|2337|2333|2337|2333|0
1656675030000|2022-07-01 11:30:30|2337.8|2333.8|2337.5|2333.5|2337.8|2333.8|2337.5|2333.5|1
1656675040000|2022-07-01 11:30:40|2337.1|2333.1|2337.8|2333.8|2337.8|2333.8|2337|2333|4
1656675050000|2022-07-01 11:30:50|2337.1|2333.1|2337|2333|2337.1|2333.1|2337|2333|0
1656675060000|2022-07-01 11:31:00|2337.8|2333.8|2337.1|2333.1|2337.8|2333.8|2337.1|2333.1|5
1656675070000|2022-07-01 11:31:10|2337|2333|2337|2333|2337|2333|2337|2333|0
1656675080000|2022-07-01 11:31:20|2337.8|2333.8|2337.1|2333.1|2337.8|2333.8|2337|2333|5
1656675090000|2022-07-01 11:31:30|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|0
1656675200000|2022-07-01 11:33:20|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|11
1656675210000|2022-07-01 11:33:30|2336|2332|2336.1|2332.1|2336.1|2332.1|2336|2332|1
1656675220000|2022-07-01 11:33:40|2335.8|2331.8|2335|2331|2335.8|2331.8|2335|2331|4
1656675300000|2022-07-01 11:35:00|||||||||4
1656675340000|2022-07-01 11:35:40|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|5
1656675350000|2022-07-01 11:35:50|2334.1|2330.1|2334.5|2330.5|2334.8|2330.8|2334.1|2330.1|2
1656675380000|2022-07-01 11:36:20|2334.1|2330.1|2334.5|2330.5|2334.8|2330.8|2333.8|2329.8|9
1656675450000|2022-07-01 11:37:30|2335|2331|2334.5|2330.5|2335|2331|2334.5|2330.5|2
1656675480000|2022-07-01 11:38:00|2334.8|2330.8|2336.3|2332.3|2336.8|2332.8|2334.8|2330.8|1
1656675490000|2022-07-01 11:38:10|2336.8|2332.8|2336.5|2332.5|2336.8|2332.8|2336.3|2332.3|2
1656675570000|2022-07-01 11:39:30|||||||||1
1656675590000|2022-07-01 11:39:50|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|0
1656675620000|2022-07-01 11:40:20|||||||||31
1656675630000|2022-07-01 11:40:30|||||||||6
1656675670000|2022-07-01 11:41:10|||||||||16
1656675680000|2022-07-01 11:41:20|2334.3|2330.3|2333.5|2329.5|2334.3|2330.3|2333.5|2329.5|13
1656675710000|2022-07-01 11:41:50|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|1
1656675720000|2022-07-01 11:42:00|||||||||1
1656675810000|2022-07-01 11:43:30|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|4
1656675820000|2022-07-01 11:43:40|2335.8|2331.8|2336.8|2332.8|2336.8|2332.8|2335.8|2331.8|1
1656675970000|2022-07-01 11:46:10|2336|2332|2336|2332|2336|2332|2336|2332|3
1656675990000|2022-07-01 11:46:30|2336.1|2332.1|2336.8|2332.8|2336.8|2332.8|2336.1|2332.1|3
1656676010000|2022-07-01 11:46:50|2337.8|2333.8|2337.3|2333.3|2337.8|2333.8|2337.3|2333.3|3
1656676020000|2022-07-01 11:47:00|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|0
1656676050000|2022-07-01 11:47:30|2336.1|2332.1|2336|2332|2336.1|2332.1|2335.8|2331.8|4
1656676060000|2022-07-01 11:47:40|||||||||3
1656676090000|2022-07-01 11:48:10|||||||||3
1656676110000|2022-07-01 11:48:30|||||||||1
1656676120000|2022-07-01 11:48:40|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|1
1656676130000|2022-07-01 11:48:50|2335.7|2331.7|2335|2331|2336|2332|2335|2331|3
1656676200000|2022-07-01 11:50:00|||||||||4
1656676230000|2022-07-01 11:50:30|||||||||3
1656676250000|2022-07-01 11:50:50|||||||||1
1656676270000|2022-07-01 11:51:10|||||||||1
1656676280000|2022-07-01 11:51:20|||||||||1
1656676310000|2022-07-01 11:51:50|2333.5|2329.5|2333.8|2329.8|2333.8|2329.8|2333.5|2329.5|20
1656676320000|2022-07-01 11:52:00|2333.5|2329.5|2333.8|2329.8|2333.8|2329.8|2333.5|2329.5|1
1656676370000|2022-07-01 11:52:50|2334|2330|2333.9|2329.9|2334|2330|2333.9|2329.9|1
1656676390000|2022-07-01 11:53:10|2333.5|2329.5|2333.5|2329.5|2333.9|2329.9|2333.5|2329.5|1
1656676420000|2022-07-01 11:53:40|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|1
1656676430000|2022-07-01 11:53:50|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|0
1656676450000|2022-07-01 11:54:10|2333.9|2329.9|2333.5|2329.5|2333.9|2329.9|2333.5|2329.5|1
1656676470000|2022-07-01 11:54:30|2333.6|2329.6|2334.5|2330.5|2334.9|2330.9|2333.6|2329.6|4
1656676480000|2022-07-01 11:54:40|2334.9|2330.9|2333.9|2329.9|2334.9|2330.9|2333.9|2329.9|2
1656676500000|2022-07-01 11:55:00|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|0
1656676540000|2022-07-01 11:55:40|2333.4|2329.4|2333|2329|2333.4|2329.4|2332.7|2328.7|11
1656676550000|2022-07-01 11:55:50|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|1
1656676560000|2022-07-01 11:56:00|2333|2329|2332|2328|2333|2329|2332|2328|4
1656676570000|2022-07-01 11:56:10|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2
1656676580000|2022-07-01 11:56:20|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|1
1656676590000|2022-07-01 11:56:30|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|1
1656676600000|2022-07-01 11:56:40|2331|2327|2331|2327|2331|2327|2331|2327|5
1656676610000|2022-07-01 11:56:50|2331.9|2327.9|2332.5|2328.5|2332.5|2328.5|2331.9|2327.9|13
1656676620000|2022-07-01 11:57:00|2332.1|2328.1|2333|2329|2333|2329|2332.1|2328.1|2
1656676630000|2022-07-01 11:57:10|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|5
1656676640000|2022-07-01 11:57:20|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|3
1656676650000|2022-07-01 11:57:30|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|0
1656676690000|2022-07-01 11:58:10|||||||||1
1656676710000|2022-07-01 11:58:30|2334.2|2330.2|2334.9|2330.9|2334.9|2330.9|2334.2|2330.2|2
1656676730000|2022-07-01 11:58:50|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|6
1656676740000|2022-07-01 11:59:00|||||||||1
1656676750000|2022-07-01 11:59:10|2333.5|2329.5|2333.9|2329.9|2333.9|2329.9|2333.5|2329.5|1
1656676770000|2022-07-01 11:59:30|2333.5|2329.5|2333.9|2329.9|2333.9|2329.9|2333.5|2329.5|4
1656676780000|2022-07-01 11:59:40|||||||||1
1656676790000|2022-07-01 11:59:50|2334.2|2330.2|2335.2|2331.2|2335.2|2331.2|2333.9|2329.9|4
1656676800000|2022-07-01 12:00:00|2335.4|2331.4|2332.9|2328.9|2335.9|2331.9|2332.9|2328.9|29
1656676830000|2022-07-01 12:00:30|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|2332.4|2328.4|11
1656676840000|2022-07-01 12:00:40|2332.4|2328.4|2332.7|2328.7|2332.7|2328.7|2332.4|2328.4|1
1656676850000|2022-07-01 12:00:50|2332.6|2328.6|2330.9|2326.9|2332.6|2328.6|2330.9|2326.9|13
1656676860000|2022-07-01 12:01:00|||||||||1
1656676870000|2022-07-01 12:01:10|2330.1|2326.1|2331.6|2327.6|2331.7|2327.7|2330|2326|196
1656676880000|2022-07-01 12:01:20|2331.7|2327.7|2331.4|2327.4|2331.7|2327.7|2331.4|2327.4|1
1656676890000|2022-07-01 12:01:30|2331.2|2327.2|2330.7|2326.7|2331.2|2327.2|2330.7|2326.7|1
1656676900000|2022-07-01 12:01:40|||||||||16
1656676910000|2022-07-01 12:01:50|||||||||2
1656676920000|2022-07-01 12:02:00|2332.9|2328.9|2332.2|2328.2|2332.9|2328.9|2332.2|2328.2|7
1656676950000|2022-07-01 12:02:30|||||||||2
1656676960000|2022-07-01 12:02:40|2332.6|2328.6|2332.7|2328.7|2332.7|2328.7|2332.6|2328.6|1
1656676970000|2022-07-01 12:02:50|||||||||1
1656676980000|2022-07-01 12:03:00|||||||||1
1656677040000|2022-07-01 12:04:00|||||||||1
1656677050000|2022-07-01 12:04:10|||||||||1
1656677070000|2022-07-01 12:04:30|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2
1656677080000|2022-07-01 12:04:40|2331.7|2327.7|2332.7|2328.7|2332.7|2328.7|2331.7|2327.7|8
1656677100000|2022-07-01 12:05:00|||||||||2
1656677130000|2022-07-01 12:05:30|2331.9|2327.9|2332.7|2328.7|2332.7|2328.7|2331.9|2327.9|3
1656677140000|2022-07-01 12:05:40|2333.6|2329.6|2333.2|2329.2|2333.7|2329.7|2332.9|2328.9|18
1656677180000|2022-07-01 12:06:20|||||||||3
1656677210000|2022-07-01 12:06:50|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|1
1656677230000|2022-07-01 12:07:10|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|3
1656677250000|2022-07-01 12:07:30|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|1
1656677260000|2022-07-01 12:07:40|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|0
1656677340000|2022-07-01 12:09:00|||||||||4
1656677350000|2022-07-01 12:09:10|2332.5|2328.5|2332.9|2328.9|2332.9|2328.9|2332.5|2328.5|15
1656677370000|2022-07-01 12:09:30|2332.7|2328.7|2332.2|2328.2|2332.7|2328.7|2332.2|2328.2|1
1656677400000|2022-07-01 12:10:00|||||||||1
1656677430000|2022-07-01 12:10:30|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|0
1656677440000|2022-07-01 12:10:40|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|1
1656677450000|2022-07-01 12:10:50|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|1
1656677470000|2022-07-01 12:11:10|2331.7|2327.7|2332.2|2328.2|2332.7|2328.7|2331.7|2327.7|11
1656677480000|2022-07-01 12:11:20|2332.6|2328.6|2332.2|2328.2|2332.7|2328.7|2332.2|2328.2|0
1656677490000|2022-07-01 12:11:30|2332.7|2328.7|2332.4|2328.4|2332.7|2328.7|2332.4|2328.4|0
1656677500000|2022-07-01 12:11:40|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|0
1656677510000|2022-07-01 12:11:50|2331.9|2327.9|2332.2|2328.2|2332.2|2328.2|2331.9|2327.9|3
1656677520000|2022-07-01 12:12:00|2332.7|2328.7|2331.7|2327.7|2332.7|2328.7|2331.7|2327.7|2
1656677530000|2022-07-01 12:12:10|2332.2|2328.2|2332.2|2328.2|2332.7|2328.7|2332.2|2328.2|7
1656677580000|2022-07-01 12:13:00|2332.6|2328.6|2330.7|2326.7|2332.6|2328.6|2330.7|2326.7|4
1656677590000|2022-07-01 12:13:10|||||||||1
1656677630000|2022-07-01 12:13:50|2330.6|2326.6|2330.7|2326.7|2330.7|2326.7|2329.9|2325.9|7
1656677640000|2022-07-01 12:14:00|||||||||1
1656677660000|2022-07-01 12:14:20|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2
1656677670000|2022-07-01 12:14:30|2331.7|2327.7|2330.9|2326.9|2331.7|2327.7|2330.9|2326.9|10
1656677680000|2022-07-01 12:14:40|2330.4|2326.4|2330.9|2326.9|2330.9|2326.9|2330.4|2326.4|2
1656677690000|2022-07-01 12:14:50|||||||||1
1656677760000|2022-07-01 12:16:00|||||||||1
1656677800000|2022-07-01 12:16:40|||||||||1
1656677810000|2022-07-01 12:16:50|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2330.9|2326.9|17
1656677830000|2022-07-01 12:17:10|2332.1|2328.1|2334.2|2330.2|2334.2|2330.2|2332.1|2328.1|33
1656677840000|2022-07-01 12:17:20|2333.9|2329.9|2333.9|2329.9|2334.2|2330.2|2333.9|2329.9|11
1656677850000|2022-07-01 12:17:30|2335.9|2331.9|2335.7|2331.7|2336.7|2332.7|2335.7|2331.7|4
1656677860000|2022-07-01 12:17:40|2337.5|2333.5|2338.6|2334.6|2339|2335|2337.5|2333.5|19
1656677880000|2022-07-01 12:18:00|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|9
1656677890000|2022-07-01 12:18:10|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2
1656677900000|2022-07-01 12:18:20|||||||||2
1656677910000|2022-07-01 12:18:30|||||||||1
1656677920000|2022-07-01 12:18:40|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|1
1656677930000|2022-07-01 12:18:50|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|1
1656677940000|2022-07-01 12:19:00|||||||||42
1656677970000|2022-07-01 12:19:30|||||||||1
1656677980000|2022-07-01 12:19:40|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2
1656678000000|2022-07-01 12:20:00|2338.2|2334.2|2338|2334|2338.5|2334.5|2338|2334|9
1656678010000|2022-07-01 12:20:10|2339|2335|2338.6|2334.6|2339|2335|2338.6|2334.6|4
1656678030000|2022-07-01 12:20:30|2339|2335|2339.6|2335.6|2339.6|2335.6|2339|2335|18
1656678050000|2022-07-01 12:20:50|2338.6|2334.6|2338.6|2334.6|2339|2335|2338.6|2334.6|8
1656678080000|2022-07-01 12:21:20|||||||||3
1656678090000|2022-07-01 12:21:30|||||||||3
1656678110000|2022-07-01 12:21:50|2338|2334|2338.5|2334.5|2338.5|2334.5|2338|2334|1
1656678120000|2022-07-01 12:22:00|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|13
1656678130000|2022-07-01 12:22:10|2338.5|2334.5|2337.6|2333.6|2338.5|2334.5|2337.6|2333.6|4
1656678140000|2022-07-01 12:22:20|||||||||1
1656678190000|2022-07-01 12:23:10|||||||||2
1656678200000|2022-07-01 12:23:20|||||||||5
1656678210000|2022-07-01 12:23:30|||||||||2
1656678220000|2022-07-01 12:23:40|2337.5|2333.5|2337.5|2333.5|2337.5|2333.5|2337.5|2333.5|1
1656678230000|2022-07-01 12:23:50|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|2337.5|2333.5|16
1656678240000|2022-07-01 12:24:00|2337.1|2333.1|2336.7|2332.7|2337.6|2333.6|2336.7|2332.7|9
1656678250000|2022-07-01 12:24:10|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|0
1656678270000|2022-07-01 12:24:30|||||||||9
1656678280000|2022-07-01 12:24:40|2336.5|2332.5|2336.6|2332.6|2336.6|2332.6|2336.5|2332.5|4
1656678300000|2022-07-01 12:25:00|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|9
1656678310000|2022-07-01 12:25:10|2335.6|2331.6|2335.6|2331.6|2335.7|2331.7|2335.6|2331.6|4
1656678320000|2022-07-01 12:25:20|||||||||2
1656678360000|2022-07-01 12:26:00|||||||||1
1656678370000|2022-07-01 12:26:10|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|2
1656678380000|2022-07-01 12:26:20|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|4
1656678420000|2022-07-01 12:27:00|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|1
1656678430000|2022-07-01 12:27:10|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|1
1656678440000|2022-07-01 12:27:20|2337|2333|2337.6|2333.6|2337.6|2333.6|2336.6|2332.6|24
1656678450000|2022-07-01 12:27:30|2337.5|2333.5|2339|2335|2339|2335|2337.5|2333.5|18
1656678460000|2022-07-01 12:27:40|2338.6|2334.6|2339.6|2335.6|2339.6|2335.6|2338.6|2334.6|1
1656678470000|2022-07-01 12:27:50|2339.5|2335.5|2339.6|2335.6|2339.6|2335.6|2339.1|2335.1|38
1656678480000|2022-07-01 12:28:00|2340.5|2336.5|2340|2336|2340.6|2336.6|2340|2336|47
1656678490000|2022-07-01 12:28:10|2339.6|2335.6|2339.5|2335.5|2340|2336|2339.5|2335.5|14
1656678500000|2022-07-01 12:28:20|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2
1656678510000|2022-07-01 12:28:30|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339|2335|4
1656678520000|2022-07-01 12:28:40|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2
1656678530000|2022-07-01 12:28:50|2339.5|2335.5|2339.1|2335.1|2339.5|2335.5|2339.1|2335.1|0
1656678540000|2022-07-01 12:29:00|2338.1|2334.1|2338.6|2334.6|2338.6|2334.6|2338.1|2334.1|5
1656678580000|2022-07-01 12:29:40|||||||||3
1656678600000|2022-07-01 12:30:00|||||||||7
1656678620000|2022-07-01 12:30:20|||||||||1
1656678640000|2022-07-01 12:30:40|2338.9|2334.9|2340|2336|2340|2336|2338.9|2334.9|17
1656678650000|2022-07-01 12:30:50|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|0
1656678660000|2022-07-01 12:31:00|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|4
1656678670000|2022-07-01 12:31:10|2338.8|2334.8|2338.6|2334.6|2338.8|2334.8|2338.6|2334.6|6
1656678680000|2022-07-01 12:31:20|2338|2334|2338|2334|2338|2334|2338|2334|3
1656678690000|2022-07-01 12:31:30|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|0
1656678720000|2022-07-01 12:32:00|||||||||1
1656678750000|2022-07-01 12:32:30|||||||||2
1656678760000|2022-07-01 12:32:40|2336.9|2332.9|2336.6|2332.6|2336.9|2332.9|2336.6|2332.6|12
1656678790000|2022-07-01 12:33:10|2336.4|2332.4|2336.5|2332.5|2336.5|2332.5|2336.4|2332.4|9
1656678810000|2022-07-01 12:33:30|2336|2332|2336|2332|2336|2332|2336|2332|1
1656678840000|2022-07-01 12:34:00|||||||||1
1656678850000|2022-07-01 12:34:10|||||||||1
1656678860000|2022-07-01 12:34:20|2336.4|2332.4|2336.5|2332.5|2336.5|2332.5|2336.4|2332.4|0
1656678870000|2022-07-01 12:34:30|2336.6|2332.6|2336.5|2332.5|2336.6|2332.6|2336.5|2332.5|2
1656678880000|2022-07-01 12:34:40|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|0
1656678900000|2022-07-01 12:35:00|2336.3|2332.3|2335.6|2331.6|2336.3|2332.3|2335.6|2331.6|5
1656679020000|2022-07-01 12:37:00|||||||||1
1656679070000|2022-07-01 12:37:50|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2
1656679080000|2022-07-01 12:38:00|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|4
1656679090000|2022-07-01 12:38:10|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|0
1656679120000|2022-07-01 12:38:40|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|0
1656679130000|2022-07-01 12:38:50|||||||||1
1656679140000|2022-07-01 12:39:00|||||||||1
1656679150000|2022-07-01 12:39:10|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|0
1656679160000|2022-07-01 12:39:20|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|5
1656679200000|2022-07-01 12:40:00|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|7
1656679220000|2022-07-01 12:40:20|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|7
1656679230000|2022-07-01 12:40:30|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|3
1656679240000|2022-07-01 12:40:40|||||||||7
1656679250000|2022-07-01 12:40:50|2332.5|2328.5|2332.5|2328.5|2332.5|2328.5|2332.1|2328.1|4
1656679260000|2022-07-01 12:41:00|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|0
1656679270000|2022-07-01 12:41:10|2332.5|2328.5|2332.5|2328.5|2332.5|2328.5|2332.5|2328.5|2
1656679280000|2022-07-01 12:41:20|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|6
1656679290000|2022-07-01 12:41:30|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|6
1656679300000|2022-07-01 12:41:40|||||||||2
1656679330000|2022-07-01 12:42:10|||||||||1
1656679370000|2022-07-01 12:42:50|||||||||2
1656679380000|2022-07-01 12:43:00|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|12
1656679390000|2022-07-01 12:43:10|||||||||1
1656679410000|2022-07-01 12:43:30|2332.5|2328.5|2332.5|2328.5|2332.5|2328.5|2332.5|2328.5|0
1656679420000|2022-07-01 12:43:40|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|4
1656679480000|2022-07-01 12:44:40|||||||||5
1656679490000|2022-07-01 12:44:50|||||||||2
1656679500000|2022-07-01 12:45:00|2332.3|2328.3|2332.3|2328.3|2332.3|2328.3|2332.3|2328.3|6
1656679510000|2022-07-01 12:45:10|2332.6|2328.6|2331.8|2327.8|2332.6|2328.6|2331.8|2327.8|1
1656679520000|2022-07-01 12:45:20|2332.6|2328.6|2332.3|2328.3|2332.6|2328.6|2332.3|2328.3|2
1656679530000|2022-07-01 12:45:30|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|4
1656679540000|2022-07-01 12:45:40|2332.5|2328.5|2332.6|2328.6|2332.6|2328.6|2332.3|2328.3|4
1656679550000|2022-07-01 12:45:50|2332.5|2328.5|2331.6|2327.6|2332.5|2328.5|2331.3|2327.3|19
1656679560000|2022-07-01 12:46:00|2331.3|2327.3|2331.6|2327.6|2331.6|2327.6|2331.1|2327.1|3
1656679590000|2022-07-01 12:46:30|2331.5|2327.5|2330.8|2326.8|2331.6|2327.6|2330.6|2326.6|13
1656679600000|2022-07-01 12:46:40|||||||||2
1656679620000|2022-07-01 12:47:00|2330.6|2326.6|2330.8|2326.8|2330.8|2326.8|2330.3|2326.3|24
1656679630000|2022-07-01 12:47:10|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|0
1656679650000|2022-07-01 12:47:30|2330.3|2326.3|2330.3|2326.3|2330.3|2326.3|2330.3|2326.3|2
1656679660000|2022-07-01 12:47:40|2329.9|2325.9|2329.8|2325.8|2329.9|2325.9|2329.8|2325.8|4
1656679690000|2022-07-01 12:48:10|2330.5|2326.5|2329.8|2325.8|2330.6|2326.6|2329.8|2325.8|24
1656679700000|2022-07-01 12:48:20|2329.6|2325.6|2330.5|2326.5|2330.5|2326.5|2329.6|2325.6|66
1656679710000|2022-07-01 12:48:30|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.3|2326.3|6
1656679720000|2022-07-01 12:48:40|2330.5|2326.5|2330.1|2326.1|2330.5|2326.5|2330.1|2326.1|1
1656679730000|2022-07-01 12:48:50|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|0
1656679740000|2022-07-01 12:49:00|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|7
1656679760000|2022-07-01 12:49:20|2330.5|2326.5|2330.6|2326.6|2330.6|2326.6|2330.5|2326.5|0
1656679770000|2022-07-01 12:49:30|||||||||1
1656679780000|2022-07-01 12:49:40|2330.5|2326.5|2330.1|2326.1|2330.5|2326.5|2330.1|2326.1|2
1656679790000|2022-07-01 12:49:50|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.5|2326.5|3
1656679800000|2022-07-01 12:50:00|2330.1|2326.1|2330.5|2326.5|2330.5|2326.5|2330.1|2326.1|0
1656679810000|2022-07-01 12:50:10|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|0
1656679850000|2022-07-01 12:50:50|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|2
1656679860000|2022-07-01 12:51:00|2330.1|2326.1|2329.8|2325.8|2330.1|2326.1|2329.8|2325.8|2
1656679890000|2022-07-01 12:51:30|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|37
1656679900000|2022-07-01 12:51:40|2329.8|2325.8|2329.6|2325.6|2329.8|2325.8|2329.6|2325.6|3
1656679910000|2022-07-01 12:51:50|2329.5|2325.5|2328.8|2324.8|2329.5|2325.5|2328.6|2324.6|48
1656679920000|2022-07-01 12:52:00|2328.6|2324.6|2328.6|2324.6|2328.8|2324.8|2328.6|2324.6|6
1656679930000|2022-07-01 12:52:10|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|9
1656679940000|2022-07-01 12:52:20|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|3
1656679950000|2022-07-01 12:52:30|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|3
1656679960000|2022-07-01 12:52:40|2328|2324|2327.8|2323.8|2328.3|2324.3|2327.8|2323.8|8
1656679970000|2022-07-01 12:52:50|||||||||1
1656679980000|2022-07-01 12:53:00|2327|2323|2326.9|2322.9|2327.8|2323.8|2326.9|2322.9|27
1656679990000|2022-07-01 12:53:10|||||||||1
1656680000000|2022-07-01 12:53:20|2327.3|2323.3|2327.3|2323.3|2327.3|2323.3|2327.3|2323.3|10
1656680050000|2022-07-01 12:54:10|2327|2323|2327.4|2323.4|2327.4|2323.4|2326.9|2322.9|3
1656680060000|2022-07-01 12:54:20|2327|2323|2326.9|2322.9|2327|2323|2326.9|2322.9|0
1656680100000|2022-07-01 12:55:00|||||||||1
1656680110000|2022-07-01 12:55:10|2327|2323|2327|2323|2327|2323|2327|2323|0
1656680130000|2022-07-01 12:55:30|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|0
1656680150000|2022-07-01 12:55:50|2327.4|2323.4|2327.4|2323.4|2327.9|2323.9|2327.4|2323.4|26
1656680190000|2022-07-01 12:56:30|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|3
1656680200000|2022-07-01 12:56:40|2327.6|2323.6|2327.3|2323.3|2327.6|2323.6|2327.3|2323.3|3
1656680210000|2022-07-01 12:56:50|2327|2323|2326.9|2322.9|2327.4|2323.4|2326.9|2322.9|2
1656680220000|2022-07-01 12:57:00|||||||||1
1656680230000|2022-07-01 12:57:10|||||||||1
1656680270000|2022-07-01 12:57:50|||||||||1
1656680280000|2022-07-01 12:58:00|2326|2322|2326.9|2322.9|2326.9|2322.9|2326|2322|9
1656680290000|2022-07-01 12:58:10|||||||||5
1656680300000|2022-07-01 12:58:20|||||||||2
1656680310000|2022-07-01 12:58:30|||||||||4
1656680340000|2022-07-01 12:59:00|2327|2323|2327.8|2323.8|2327.8|2323.8|2327|2323|3
1656680350000|2022-07-01 12:59:10|||||||||2
1656680360000|2022-07-01 12:59:20|2327.6|2323.6|2326.9|2322.9|2327.6|2323.6|2326.9|2322.9|1
1656680370000|2022-07-01 12:59:30|2327|2323|2327|2323|2327|2323|2327|2323|0
1656680380000|2022-07-01 12:59:40|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|0
1656680420000|2022-07-01 13:00:20|2327|2323|2327|2323|2327|2323|2327|2323|1
1656680430000|2022-07-01 13:00:30|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|0
1656680460000|2022-07-01 13:01:00|2326.8|2322.8|2326.8|2322.8|2326.8|2322.8|2326.8|2322.8|9
1656680470000|2022-07-01 13:01:10|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|0
1656680480000|2022-07-01 13:01:20|||||||||1
1656680490000|2022-07-01 13:01:30|2326|2322|2326.1|2322.1|2326.5|2322.5|2326|2322|6
1656680500000|2022-07-01 13:01:40|2326|2322|2326|2322|2326|2322|2326|2322|3
1656680520000|2022-07-01 13:02:00|2326.8|2322.8|2327|2323|2327|2323|2326.8|2322.8|22
1656680570000|2022-07-01 13:02:50|2326.8|2322.8|2326|2322|2326.8|2322.8|2326|2322|2
1656680590000|2022-07-01 13:03:10|||||||||4
1656680600000|2022-07-01 13:03:20|||||||||2
1656680640000|2022-07-01 13:04:00|||||||||1
1656680650000|2022-07-01 13:04:10|||||||||1
1656680670000|2022-07-01 13:04:30|||||||||1
1656680680000|2022-07-01 13:04:40|||||||||1
1656680690000|2022-07-01 13:04:50|||||||||133
1656680700000|2022-07-01 13:05:00|||||||||56
1656680710000|2022-07-01 13:05:10|2326.5|2322.5|2327.9|2323.9|2327.9|2323.9|2326.5|2322.5|15
1656680720000|2022-07-01 13:05:20|2327.5|2323.5|2327.5|2323.5|2327.5|2323.5|2327|2323|3
1656680730000|2022-07-01 13:05:30|2327.1|2323.1|2327|2323|2327.1|2323.1|2327|2323|0
1656680740000|2022-07-01 13:05:40|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|53
1656680750000|2022-07-01 13:05:50|2328.4|2324.4|2328.8|2324.8|2328.8|2324.8|2328.4|2324.4|3
1656680760000|2022-07-01 13:06:00|||||||||2
1656680770000|2022-07-01 13:06:10|2328.4|2324.4|2328.4|2324.4|2328.8|2324.8|2328.4|2324.4|4
1656680780000|2022-07-01 13:06:20|2328|2324|2328.8|2324.8|2328.8|2324.8|2328|2324|2
1656680790000|2022-07-01 13:06:30|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|2
1656680800000|2022-07-01 13:06:40|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|0
1656680810000|2022-07-01 13:06:50|2328|2324|2328.4|2324.4|2328.4|2324.4|2328|2324|3
1656680820000|2022-07-01 13:07:00|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|1
1656680860000|2022-07-01 13:07:40|||||||||3
1656680880000|2022-07-01 13:08:00|||||||||1
1656680890000|2022-07-01 13:08:10|2329|2325|2330.9|2326.9|2331.7|2327.7|2329|2325|36
1656680900000|2022-07-01 13:08:20|||||||||2
1656680920000|2022-07-01 13:08:40|||||||||12
1656680930000|2022-07-01 13:08:50|2330.7|2326.7|2329.9|2325.9|2330.7|2326.7|2329.9|2325.9|4
1656681000000|2022-07-01 13:10:00|||||||||1
1656681030000|2022-07-01 13:10:30|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|15
1656681040000|2022-07-01 13:10:40|||||||||1
1656681050000|2022-07-01 13:10:50|2331|2327|2330.9|2326.9|2331|2327|2330.9|2326.9|5
1656681060000|2022-07-01 13:11:00|2331.3|2327.3|2331.4|2327.4|2331.4|2327.4|2331.3|2327.3|5
1656681070000|2022-07-01 13:11:10|2331.1|2327.1|2331|2327|2331.1|2327.1|2331|2327|0
1656681090000|2022-07-01 13:11:30|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|0
1656681100000|2022-07-01 13:11:40|||||||||11
1656681110000|2022-07-01 13:11:50|2331|2327|2331|2327|2331|2327|2331|2327|0
1656681130000|2022-07-01 13:12:10|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|1
1656681180000|2022-07-01 13:13:00|2331|2327|2331|2327|2331|2327|2331|2327|1
1656681190000|2022-07-01 13:13:10|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|0
1656681200000|2022-07-01 13:13:20|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|2
1656681210000|2022-07-01 13:13:30|2332.5|2328.5|2332|2328|2332.5|2328.5|2331.9|2327.9|5
1656681240000|2022-07-01 13:14:00|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|0
1656681250000|2022-07-01 13:14:10|2332|2328|2332|2328|2332|2328|2332|2328|0
1656681270000|2022-07-01 13:14:30|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|0
1656681280000|2022-07-01 13:14:40|2331.1|2327.1|2330.9|2326.9|2331.1|2327.1|2330.9|2326.9|12
1656681290000|2022-07-01 13:14:50|||||||||3
1656681300000|2022-07-01 13:15:00|||||||||3
1656681330000|2022-07-01 13:15:30|2331|2327|2331|2327|2331|2327|2331|2327|0
1656681340000|2022-07-01 13:15:40|2330.9|2326.9|2330|2326|2331|2327|2330|2326|4
1656681360000|2022-07-01 13:16:00|||||||||1
1656681380000|2022-07-01 13:16:20|2329.1|2325.1|2329.5|2325.5|2329.5|2325.5|2329|2325|38
1656681410000|2022-07-01 13:16:50|2330|2326|2330|2326|2330|2326|2330|2326|0
1656681430000|2022-07-01 13:17:10|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|0
1656681480000|2022-07-01 13:18:00|||||||||6
1656681490000|2022-07-01 13:18:10|2331.4|2327.4|2331.3|2327.3|2331.8|2327.8|2331.3|2327.3|3
1656681500000|2022-07-01 13:18:20|2331.4|2327.4|2332.9|2328.9|2333|2329|2331.4|2327.4|8
1656681510000|2022-07-01 13:18:30|2333|2329|2332.9|2328.9|2334.9|2330.9|2332.9|2328.9|53
1656681520000|2022-07-01 13:18:40|2333.3|2329.3|2333.3|2329.3|2333.3|2329.3|2332.8|2328.8|4
1656681530000|2022-07-01 13:18:50|2332.9|2328.9|2333.3|2329.3|2333.3|2329.3|2332.9|2328.9|13
1656681540000|2022-07-01 13:19:00|2333.9|2329.9|2332.8|2328.8|2333.9|2329.9|2332.8|2328.8|11
1656681550000|2022-07-01 13:19:10|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|0
1656681570000|2022-07-01 13:19:30|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|0
1656681580000|2022-07-01 13:19:40|2332.9|2328.9|2331.6|2327.6|2332.9|2328.9|2331.6|2327.6|5
1656681590000|2022-07-01 13:19:50|2331.4|2327.4|2331.4|2327.4|2331.5|2327.5|2331.4|2327.4|4
1656681610000|2022-07-01 13:20:10|2331.8|2327.8|2331.9|2327.9|2331.9|2327.9|2331.8|2327.8|14
1656681620000|2022-07-01 13:20:20|2332.7|2328.7|2332.9|2328.9|2332.9|2328.9|2332.7|2328.7|19
1656681630000|2022-07-01 13:20:30|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|19
1656681640000|2022-07-01 13:20:40|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|30
1656681650000|2022-07-01 13:20:50|||||||||1
1656681660000|2022-07-01 13:21:00|2332.3|2328.3|2332.1|2328.1|2333|2329|2331.9|2327.9|29
1656681670000|2022-07-01 13:21:10|2332|2328|2330.9|2326.9|2332|2328|2330.9|2326.9|6
1656681680000|2022-07-01 13:21:20|||||||||1
1656681690000|2022-07-01 13:21:30|2331|2327|2331.5|2327.5|2331.5|2327.5|2331|2327|1
1656681710000|2022-07-01 13:21:50|2331.1|2327.1|2331|2327|2331.1|2327.1|2331|2327|0
1656681720000|2022-07-01 13:22:00|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|3
1656681730000|2022-07-01 13:22:10|2331.1|2327.1|2331.9|2327.9|2331.9|2327.9|2331.1|2327.1|1
1656681750000|2022-07-01 13:22:30|||||||||1
1656681760000|2022-07-01 13:22:40|2331.8|2327.8|2331.5|2327.5|2331.8|2327.8|2331|2327|2
1656681770000|2022-07-01 13:22:50|2331.1|2327.1|2331|2327|2331.1|2327.1|2331|2327|6
1656681780000|2022-07-01 13:23:00|2330.2|2326.2|2330|2326|2330.2|2326.2|2330|2326|11
1656681790000|2022-07-01 13:23:10|||||||||9
1656681800000|2022-07-01 13:23:20|2329|2325|2329|2325|2329|2325|2329|2325|5
1656681810000|2022-07-01 13:23:30|||||||||5
1656681820000|2022-07-01 13:23:40|2329.4|2325.4|2329.9|2325.9|2329.9|2325.9|2329.4|2325.4|8
1656681830000|2022-07-01 13:23:50|||||||||1
1656681840000|2022-07-01 13:24:00|||||||||5
1656681850000|2022-07-01 13:24:10|2329|2325|2329.4|2325.4|2329.8|2325.8|2329|2325|8
1656681860000|2022-07-01 13:24:20|||||||||1
1656681870000|2022-07-01 13:24:30|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|0
1656681880000|2022-07-01 13:24:40|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|0
1656681890000|2022-07-01 13:24:50|2329.5|2325.5|2331.9|2327.9|2332.5|2328.5|2329.5|2325.5|109
1656681900000|2022-07-01 13:25:00|2332|2328|2331.9|2327.9|2332.4|2328.4|2331.9|2327.9|1
1656681910000|2022-07-01 13:25:10|||||||||1
1656681920000|2022-07-01 13:25:20|||||||||4
1656681960000|2022-07-01 13:26:00|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|5
1656681970000|2022-07-01 13:26:10|2332.7|2328.7|2333.2|2329.2|2333.2|2329.2|2332|2328|8
1656681980000|2022-07-01 13:26:20|2332.8|2328.8|2330.7|2326.7|2333.2|2329.2|2330.7|2326.7|27
1656681990000|2022-07-01 13:26:30|2331|2327|2330.7|2326.7|2331|2327|2330.7|2326.7|2
1656682000000|2022-07-01 13:26:40|2331|2327|2330.7|2326.7|2331|2327|2330.7|2326.7|1
1656682030000|2022-07-01 13:27:10|2330.5|2326.5|2330.7|2326.7|2330.7|2326.7|2330.5|2326.5|1
1656682040000|2022-07-01 13:27:20|||||||||2
1656682050000|2022-07-01 13:27:30|2331.4|2327.4|2331.5|2327.5|2331.5|2327.5|2331.4|2327.4|5
1656682060000|2022-07-01 13:27:40|2331.2|2327.2|2330.8|2326.8|2331.2|2327.2|2330.8|2326.8|1
1656682070000|2022-07-01 13:27:50|2330.7|2326.7|2331.2|2327.2|2331.2|2327.2|2330.7|2326.7|1
1656682080000|2022-07-01 13:28:00|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|3
1656682090000|2022-07-01 13:28:10|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|2
1656682100000|2022-07-01 13:28:20|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|0
1656682120000|2022-07-01 13:28:40|2330.5|2326.5|2330.2|2326.2|2330.5|2326.5|2329.8|2325.8|11
1656682130000|2022-07-01 13:28:50|2329.8|2325.8|2329.7|2325.7|2329.8|2325.8|2329.7|2325.7|21
1656682140000|2022-07-01 13:29:00|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|0
1656682150000|2022-07-01 13:29:10|2328.8|2324.8|2329.7|2325.7|2329.7|2325.7|2328.8|2324.8|23
1656682170000|2022-07-01 13:29:30|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|20
1656682180000|2022-07-01 13:29:40|||||||||1
1656682190000|2022-07-01 13:29:50|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|1
1656682200000|2022-07-01 13:30:00|2327.9|2323.9|2328.8|2324.8|2328.8|2324.8|2327.8|2323.8|7
1656682230000|2022-07-01 13:30:30|2329.2|2325.2|2329.8|2325.8|2330.2|2326.2|2329.2|2325.2|24
1656682240000|2022-07-01 13:30:40|2329.4|2325.4|2329.3|2325.3|2329.4|2325.4|2328.8|2324.8|13
1656682260000|2022-07-01 13:31:00|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|0
1656682280000|2022-07-01 13:31:20|2329.5|2325.5|2330.3|2326.3|2330.8|2326.8|2329.5|2325.5|16
1656682290000|2022-07-01 13:31:30|2329.9|2325.9|2330.3|2326.3|2330.3|2326.3|2329.9|2325.9|1
1656682300000|2022-07-01 13:31:40|2329.8|2325.8|2330.7|2326.7|2330.7|2326.7|2329.8|2325.8|3
1656682310000|2022-07-01 13:31:50|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|1
1656682320000|2022-07-01 13:32:00|||||||||1
1656682330000|2022-07-01 13:32:10|2329.9|2325.9|2329.8|2325.8|2329.9|2325.9|2329.8|2325.8|6
1656682340000|2022-07-01 13:32:20|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|2
1656682350000|2022-07-01 13:32:30|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|0
1656682360000|2022-07-01 13:32:40|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|0
1656682370000|2022-07-01 13:32:50|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|1
1656682380000|2022-07-01 13:33:00|||||||||5
1656682390000|2022-07-01 13:33:10|||||||||3
1656682400000|2022-07-01 13:33:20|2329.9|2325.9|2330.2|2326.2|2330.7|2326.7|2329.9|2325.9|18
1656682410000|2022-07-01 13:33:30|2329.8|2325.8|2330.7|2326.7|2330.7|2326.7|2329.8|2325.8|9
1656682420000|2022-07-01 13:33:40|2330.8|2326.8|2331.9|2327.9|2331.9|2327.9|2330.8|2326.8|34
1656682430000|2022-07-01 13:33:50|2330.8|2326.8|2330.3|2326.3|2330.8|2326.8|2329.9|2325.9|29
1656682440000|2022-07-01 13:34:00|2329.9|2325.9|2329.9|2325.9|2330.3|2326.3|2329.9|2325.9|1
1656682450000|2022-07-01 13:34:10|2330.3|2326.3|2330.7|2326.7|2330.7|2326.7|2330.3|2326.3|8
1656682460000|2022-07-01 13:34:20|2330.3|2326.3|2330.7|2326.7|2330.7|2326.7|2330.3|2326.3|0
1656682470000|2022-07-01 13:34:30|2329.8|2325.8|2330.7|2326.7|2330.7|2326.7|2329.8|2325.8|9
1656682480000|2022-07-01 13:34:40|2330.3|2326.3|2330.7|2326.7|2330.7|2326.7|2330.3|2326.3|0
1656682490000|2022-07-01 13:34:50|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|1
1656682500000|2022-07-01 13:35:00|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|1
1656682510000|2022-07-01 13:35:10|2330.3|2326.3|2329.8|2325.8|2330.3|2326.3|2329.8|2325.8|9
1656682520000|2022-07-01 13:35:20|2330.2|2326.2|2330.5|2326.5|2330.5|2326.5|2330.2|2326.2|3
1656682530000|2022-07-01 13:35:30|2330.7|2326.7|2330.5|2326.5|2330.7|2326.7|2330.5|2326.5|1
1656682540000|2022-07-01 13:35:40|2329.8|2325.8|2330.2|2326.2|2330.2|2326.2|2329.8|2325.8|2
1656682560000|2022-07-01 13:36:00|2330.3|2326.3|2329.8|2325.8|2330.3|2326.3|2329.8|2325.8|3
1656682580000|2022-07-01 13:36:20|||||||||1
1656682590000|2022-07-01 13:36:30|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|5
1656682600000|2022-07-01 13:36:40|||||||||2
1656682610000|2022-07-01 13:36:50|||||||||2
1656682630000|2022-07-01 13:37:10|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|0
1656682640000|2022-07-01 13:37:20|2330.7|2326.7|2329.8|2325.8|2330.7|2326.7|2329.8|2325.8|18
1656682660000|2022-07-01 13:37:40|||||||||9
1656682670000|2022-07-01 13:37:50|||||||||2
1656682680000|2022-07-01 13:38:00|||||||||2
1656682690000|2022-07-01 13:38:10|2329.5|2325.5|2328.8|2324.8|2329.5|2325.5|2328.8|2324.8|31
1656682700000|2022-07-01 13:38:20|||||||||3
1656682710000|2022-07-01 13:38:30|||||||||1
1656682720000|2022-07-01 13:38:40|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|6
1656682730000|2022-07-01 13:38:50|2330.3|2326.3|2330.3|2326.3|2330.5|2326.5|2330.3|2326.3|8
1656682740000|2022-07-01 13:39:00|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|1
1656682750000|2022-07-01 13:39:10|||||||||4
1656682760000|2022-07-01 13:39:20|2330.2|2326.2|2330.5|2326.5|2330.5|2326.5|2330.2|2326.2|10
1656682770000|2022-07-01 13:39:30|2330.7|2326.7|2330.5|2326.5|2330.7|2326.7|2330.5|2326.5|2
1656682780000|2022-07-01 13:39:40|||||||||2
1656682790000|2022-07-01 13:39:50|||||||||1
1656682800000|2022-07-01 13:40:00|2330.6|2326.6|2331.6|2327.6|2331.6|2327.6|2330.6|2326.6|24
1656682810000|2022-07-01 13:40:10|||||||||1
1656682820000|2022-07-01 13:40:20|||||||||42
1656682840000|2022-07-01 13:40:40|||||||||1
1656682850000|2022-07-01 13:40:50|2330.8|2326.8|2330.6|2326.6|2330.8|2326.8|2329.8|2325.8|15
1656682860000|2022-07-01 13:41:00|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|5
1656682880000|2022-07-01 13:41:20|||||||||1
1656682900000|2022-07-01 13:41:40|||||||||2
1656682910000|2022-07-01 13:41:50|2329.9|2325.9|2329.6|2325.6|2329.9|2325.9|2329.6|2325.6|33
1656682920000|2022-07-01 13:42:00|2329.2|2325.2|2326|2322|2329.2|2325.2|2326|2322|26
1656682930000|2022-07-01 13:42:10|2324.8|2320.8|2323.9|2319.9|2324.8|2320.8|2323.9|2319.9|24
1656682940000|2022-07-01 13:42:20|2323.8|2319.8|2323.9|2319.9|2323.9|2319.9|2323.8|2319.8|6
1656682950000|2022-07-01 13:42:30|2324.3|2320.3|2324|2320|2324.9|2320.9|2324|2320|32
1656682960000|2022-07-01 13:42:40|||||||||30
1656682970000|2022-07-01 13:42:50|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|7
1656682980000|2022-07-01 13:43:00|2323|2319|2323.5|2319.5|2324|2320|2322.9|2318.9|20
1656682990000|2022-07-01 13:43:10|2324|2320|2324|2320|2324|2320|2323.9|2319.9|5
1656683000000|2022-07-01 13:43:20|2323.9|2319.9|2323|2319|2323.9|2319.9|2323|2319|13
1656683030000|2022-07-01 13:43:50|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2
1656683040000|2022-07-01 13:44:00|2323|2319|2323|2319|2323|2319|2322.9|2318.9|17
1656683050000|2022-07-01 13:44:10|||||||||1
1656683060000|2022-07-01 13:44:20|2322.9|2318.9|2323|2319|2323|2319|2322.9|2318.9|6
1656683070000|2022-07-01 13:44:30|||||||||3
1656683080000|2022-07-01 13:44:40|||||||||2
1656683090000|2022-07-01 13:44:50|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2
1656683100000|2022-07-01 13:45:00|2323|2319|2322|2318|2323|2319|2322|2318|8
1656683110000|2022-07-01 13:45:10|2321.9|2317.9|2321|2317|2321.9|2317.9|2320.9|2316.9|32
1656683120000|2022-07-01 13:45:20|2321.5|2317.5|2322.9|2318.9|2322.9|2318.9|2321.5|2317.5|69
1656683130000|2022-07-01 13:45:30|2323|2319|2322.5|2318.5|2323|2319|2322.5|2318.5|17
1656683140000|2022-07-01 13:45:40|2322.9|2318.9|2322|2318|2322.9|2318.9|2322|2318|29
1656683150000|2022-07-01 13:45:50|2322.4|2318.4|2322.9|2318.9|2322.9|2318.9|2322.4|2318.4|10
1656683160000|2022-07-01 13:46:00|2322.5|2318.5|2322.5|2318.5|2322.9|2318.9|2322|2318|16
1656683170000|2022-07-01 13:46:10|2322.9|2318.9|2322.8|2318.8|2322.9|2318.9|2322.1|2318.1|7
1656683180000|2022-07-01 13:46:20|2322.9|2318.9|2324|2320|2324|2320|2322.9|2318.9|3
1656683190000|2022-07-01 13:46:30|2323.9|2319.9|2323.5|2319.5|2323.9|2319.9|2323|2319|6
1656683200000|2022-07-01 13:46:40|2323.9|2319.9|2323.5|2319.5|2323.9|2319.9|2323.5|2319.5|3
1656683210000|2022-07-01 13:46:50|2323.9|2319.9|2324.4|2320.4|2324.9|2320.9|2323.9|2319.9|35
1656683220000|2022-07-01 13:47:00|2324|2320|2323.9|2319.9|2324|2320|2323.5|2319.5|10
1656683230000|2022-07-01 13:47:10|2324|2320|2324.9|2320.9|2324.9|2320.9|2323.9|2319.9|6
1656683240000|2022-07-01 13:47:20|||||||||5
1656683250000|2022-07-01 13:47:30|||||||||2
1656683270000|2022-07-01 13:47:50|2324|2320|2324.9|2320.9|2324.9|2320.9|2324|2320|11
1656683280000|2022-07-01 13:48:00|2324.5|2320.5|2324.9|2320.9|2324.9|2320.9|2324|2320|11
1656683290000|2022-07-01 13:48:10|||||||||1
1656683300000|2022-07-01 13:48:20|2325|2321|2324.9|2320.9|2325.4|2321.4|2324.9|2320.9|8
1656683310000|2022-07-01 13:48:30|2324.1|2320.1|2324|2320|2324.1|2320.1|2324|2320|15
1656683320000|2022-07-01 13:48:40|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|0
1656683330000|2022-07-01 13:48:50|2324|2320|2324.9|2320.9|2324.9|2320.9|2324|2320|4
1656683340000|2022-07-01 13:49:00|2324.5|2320.5|2324|2320|2324.5|2320.5|2324|2320|5
1656683350000|2022-07-01 13:49:10|2324.9|2320.9|2324.5|2320.5|2324.9|2320.9|2324.5|2320.5|6
1656683360000|2022-07-01 13:49:20|||||||||1
1656683370000|2022-07-01 13:49:30|2324|2320|2324|2320|2324|2320|2324|2320|60
1656683380000|2022-07-01 13:49:40|2323.9|2319.9|2324|2320|2324|2320|2323.9|2319.9|1
1656683390000|2022-07-01 13:49:50|||||||||8
1656683400000|2022-07-01 13:50:00|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|7
1656683410000|2022-07-01 13:50:10|2323.5|2319.5|2323|2319|2323.5|2319.5|2323|2319|3
1656683420000|2022-07-01 13:50:20|||||||||2
1656683430000|2022-07-01 13:50:30|||||||||1
1656683450000|2022-07-01 13:50:50|||||||||2
1656683460000|2022-07-01 13:51:00|2322.6|2318.6|2322|2318|2322.6|2318.6|2322|2318|7
1656683470000|2022-07-01 13:51:10|2322.8|2318.8|2323|2319|2323|2319|2322.8|2318.8|10
1656683480000|2022-07-01 13:51:20|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|1
1656683490000|2022-07-01 13:51:30|2323|2319|2324|2320|2324|2320|2323|2319|10
1656683500000|2022-07-01 13:51:40|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|4
1656683510000|2022-07-01 13:51:50|2325|2321|2324.9|2320.9|2325|2321|2324.9|2320.9|26
1656683520000|2022-07-01 13:52:00|||||||||4
1656683530000|2022-07-01 13:52:10|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|30
1656683540000|2022-07-01 13:52:20|2324|2320|2323|2319|2324|2320|2323|2319|10
1656683550000|2022-07-01 13:52:30|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323|2319|29
1656683560000|2022-07-01 13:52:40|2324|2320|2325|2321|2325|2321|2324|2320|6
1656683570000|2022-07-01 13:52:50|2324.1|2320.1|2324.8|2320.8|2324.8|2320.8|2323.9|2319.9|4
1656683580000|2022-07-01 13:53:00|2324.9|2320.9|2325.8|2321.8|2325.8|2321.8|2324.9|2320.9|15
1656683590000|2022-07-01 13:53:10|2325.4|2321.4|2325.8|2321.8|2325.8|2321.8|2324.8|2320.8|10
1656683600000|2022-07-01 13:53:20|2325.4|2321.4|2325.8|2321.8|2325.8|2321.8|2325.4|2321.4|5
1656683610000|2022-07-01 13:53:30|2325.4|2321.4|2325.8|2321.8|2325.8|2321.8|2325.3|2321.3|3
1656683620000|2022-07-01 13:53:40|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|3
1656683630000|2022-07-01 13:53:50|2324.9|2320.9|2324.3|2320.3|2324.9|2320.9|2323.9|2319.9|12
1656683640000|2022-07-01 13:54:00|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.7|2319.7|2
1656683650000|2022-07-01 13:54:10|2323.8|2319.8|2324.4|2320.4|2324.7|2320.7|2323.8|2319.8|3
1656683660000|2022-07-01 13:54:20|2323.9|2319.9|2323.8|2319.8|2323.9|2319.9|2323|2319|4
1656683670000|2022-07-01 13:54:30|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|1
1656683690000|2022-07-01 13:54:50|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|6
1656683700000|2022-07-01 13:55:00|2324.7|2320.7|2323.9|2319.9|2324.7|2320.7|2323.8|2319.8|5
1656683710000|2022-07-01 13:55:10|||||||||1
1656683730000|2022-07-01 13:55:30|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2
1656683740000|2022-07-01 13:55:40|2323|2319|2322.9|2318.9|2323|2319|2322.9|2318.9|6
1656683750000|2022-07-01 13:55:50|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|104
1656683760000|2022-07-01 13:56:00|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|13
1656683770000|2022-07-01 13:56:10|||||||||1
1656683780000|2022-07-01 13:56:20|2322|2318|2322.4|2318.4|2322.9|2318.9|2322|2318|12
1656683790000|2022-07-01 13:56:30|||||||||1
1656683800000|2022-07-01 13:56:40|2321.3|2317.3|2321.4|2317.4|2321.4|2317.4|2321.3|2317.3|66
1656683810000|2022-07-01 13:56:50|2320.9|2316.9|2321|2317|2321|2317|2320.9|2316.9|2
1656683820000|2022-07-01 13:57:00|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|1
1656683830000|2022-07-01 13:57:10|||||||||3
1656683840000|2022-07-01 13:57:20|||||||||1
1656683850000|2022-07-01 13:57:30|||||||||9
1656683860000|2022-07-01 13:57:40|||||||||1
1656683870000|2022-07-01 13:57:50|||||||||1
1656683880000|2022-07-01 13:58:00|2320|2316|2320|2316|2320|2316|2320|2316|1
1656683890000|2022-07-01 13:58:10|||||||||1
1656683900000|2022-07-01 13:58:20|2319.8|2315.8|2319.9|2315.9|2319.9|2315.9|2319.8|2315.8|18
1656683910000|2022-07-01 13:58:30|||||||||5
1656683920000|2022-07-01 13:58:40|2320.4|2316.4|2320.5|2316.5|2320.5|2316.5|2320.4|2316.4|33
1656683940000|2022-07-01 13:59:00|2320|2316|2320|2316|2320|2316|2320|2316|3
1656683950000|2022-07-01 13:59:10|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|75
1656683960000|2022-07-01 13:59:20|2320.9|2316.9|2320.5|2316.5|2320.9|2316.9|2320.5|2316.5|9
1656683970000|2022-07-01 13:59:30|||||||||2
1656683980000|2022-07-01 13:59:40|2320.9|2316.9|2321.5|2317.5|2321.5|2317.5|2320.9|2316.9|41
1656683990000|2022-07-01 13:59:50|||||||||11
1656684000000|2022-07-01 14:00:00|2321.9|2317.9|2323|2319|2323|2319|2321.5|2317.5|38
1656684030000|2022-07-01 14:00:30|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2
1656684040000|2022-07-01 14:00:40|2321.5|2317.5|2321.5|2317.5|2321.5|2317.5|2321.5|2317.5|2
1656684060000|2022-07-01 14:01:00|2321.9|2317.9|2321.9|2317.9|2322.5|2318.5|2321.5|2317.5|30
1656684070000|2022-07-01 14:01:10|2321.4|2317.4|2321.8|2317.8|2321.8|2317.8|2321.4|2317.4|17
1656684090000|2022-07-01 14:01:30|2322|2318|2321.9|2317.9|2322|2318|2321.9|2317.9|1
1656684110000|2022-07-01 14:01:50|2322|2318|2323.9|2319.9|2323.9|2319.9|2322|2318|18
1656684120000|2022-07-01 14:02:00|||||||||4
1656684130000|2022-07-01 14:02:10|||||||||1
1656684150000|2022-07-01 14:02:30|2324.3|2320.3|2324.8|2320.8|2324.8|2320.8|2324.3|2320.3|8
1656684160000|2022-07-01 14:02:40|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|5
1656684170000|2022-07-01 14:02:50|2324.4|2320.4|2324|2320|2324.4|2320.4|2324|2320|12
1656684180000|2022-07-01 14:03:00|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|1
1656684190000|2022-07-01 14:03:10|||||||||1
1656684200000|2022-07-01 14:03:20|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|19
1656684210000|2022-07-01 14:03:30|2322.9|2318.9|2322.8|2318.8|2322.9|2318.9|2322.8|2318.8|14
1656684220000|2022-07-01 14:03:40|||||||||4
1656684240000|2022-07-01 14:04:00|||||||||26
1656684250000|2022-07-01 14:04:10|||||||||3
1656684260000|2022-07-01 14:04:20|2322.9|2318.9|2323.8|2319.8|2323.8|2319.8|2322.9|2318.9|9
1656684290000|2022-07-01 14:04:50|||||||||1
1656684300000|2022-07-01 14:05:00|2323|2319|2323.8|2319.8|2323.8|2319.8|2322.8|2318.8|10
1656684310000|2022-07-01 14:05:10|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|0
1656684320000|2022-07-01 14:05:20|||||||||11
1656684330000|2022-07-01 14:05:30|||||||||2
1656684340000|2022-07-01 14:05:40|2324.8|2320.8|2323.9|2319.9|2324.8|2320.8|2323.9|2319.9|6
1656684350000|2022-07-01 14:05:50|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2
1656684360000|2022-07-01 14:06:00|2321.9|2317.9|2321.5|2317.5|2321.9|2317.9|2321.5|2317.5|54
1656684370000|2022-07-01 14:06:10|2321.9|2317.9|2322|2318|2322|2318|2321.4|2317.4|2
1656684380000|2022-07-01 14:06:20|2321.5|2317.5|2321.5|2317.5|2321.5|2317.5|2321.5|2317.5|2
1656684390000|2022-07-01 14:06:30|2321.4|2317.4|2321.8|2317.8|2321.8|2317.8|2320.9|2316.9|3
1656684400000|2022-07-01 14:06:40|2322|2318|2321.8|2317.8|2322|2318|2321.8|2317.8|3
1656684410000|2022-07-01 14:06:50|2321.9|2317.9|2321.8|2317.8|2321.9|2317.9|2321.4|2317.4|16
1656684420000|2022-07-01 14:07:00|2321.4|2317.4|2321.8|2317.8|2321.8|2317.8|2321.4|2317.4|1
1656684430000|2022-07-01 14:07:10|2321.9|2317.9|2322.4|2318.4|2322.4|2318.4|2321.9|2317.9|16
1656684440000|2022-07-01 14:07:20|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|4
1656684460000|2022-07-01 14:07:40|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2321.9|2317.9|1
1656684470000|2022-07-01 14:07:50|2322|2318|2322|2318|2322|2318|2322|2318|29
1656684480000|2022-07-01 14:08:00|||||||||24
1656684490000|2022-07-01 14:08:10|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|0
1656684510000|2022-07-01 14:08:30|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|19
1656684520000|2022-07-01 14:08:40|2322.4|2318.4|2322.9|2318.9|2322.9|2318.9|2322.4|2318.4|1
1656684530000|2022-07-01 14:08:50|2323|2319|2323|2319|2323|2319|2323|2319|7
1656684540000|2022-07-01 14:09:00|2322.9|2318.9|2322.4|2318.4|2322.9|2318.9|2322|2318|10
1656684550000|2022-07-01 14:09:10|2322.8|2318.8|2324.8|2320.8|2324.8|2320.8|2322.8|2318.8|35
1656684560000|2022-07-01 14:09:20|2324.4|2320.4|2324.8|2320.8|2324.8|2320.8|2324.3|2320.3|1
1656684570000|2022-07-01 14:09:30|2324.7|2320.7|2323.8|2319.8|2324.7|2320.7|2323.8|2319.8|3
1656684580000|2022-07-01 14:09:40|2323.9|2319.9|2324.8|2320.8|2324.8|2320.8|2323.9|2319.9|10
1656684590000|2022-07-01 14:09:50|2325.6|2321.6|2325.9|2321.9|2326.8|2322.8|2325.6|2321.6|36
1656684600000|2022-07-01 14:10:00|2326.7|2322.7|2325.9|2321.9|2326.8|2322.8|2325.9|2321.9|17
1656684610000|2022-07-01 14:10:10|2326.3|2322.3|2326.3|2322.3|2326.3|2322.3|2326.3|2322.3|1
1656684620000|2022-07-01 14:10:20|2326.8|2322.8|2326.8|2322.8|2326.8|2322.8|2326.8|2322.8|0
1656684630000|2022-07-01 14:10:30|2326.4|2322.4|2326.3|2322.3|2326.8|2322.8|2326.3|2322.3|2
1656684640000|2022-07-01 14:10:40|2325.9|2321.9|2324.9|2320.9|2325.9|2321.9|2324.9|2320.9|12
1656684650000|2022-07-01 14:10:50|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|29
1656684660000|2022-07-01 14:11:00|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|9
1656684670000|2022-07-01 14:11:10|2324.8|2320.8|2324|2320|2324.8|2320.8|2324|2320|13
1656684680000|2022-07-01 14:11:20|2323.8|2319.8|2323.9|2319.9|2324.4|2320.4|2323.8|2319.8|8
1656684700000|2022-07-01 14:11:40|2324.3|2320.3|2323.9|2319.9|2324.4|2320.4|2323.9|2319.9|1
1656684710000|2022-07-01 14:11:50|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2
1656684720000|2022-07-01 14:12:00|2323.9|2319.9|2324.3|2320.3|2324.3|2320.3|2323.9|2319.9|1
1656684740000|2022-07-01 14:12:20|2325|2321|2325|2321|2325|2321|2325|2321|12
1656684760000|2022-07-01 14:12:40|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|0
1656684770000|2022-07-01 14:12:50|2325.7|2321.7|2325.9|2321.9|2325.9|2321.9|2325.7|2321.7|28
1656684780000|2022-07-01 14:13:00|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|42
1656684790000|2022-07-01 14:13:10|2325.4|2321.4|2324.9|2320.9|2325.9|2321.9|2324.5|2320.5|26
1656684810000|2022-07-01 14:13:30|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|0
1656684820000|2022-07-01 14:13:40|2324.9|2320.9|2324.4|2320.4|2324.9|2320.9|2324.4|2320.4|12
1656684830000|2022-07-01 14:13:50|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|66
1656684860000|2022-07-01 14:14:20|||||||||28
1656684870000|2022-07-01 14:14:30|2325.1|2321.1|2325.5|2321.5|2325.5|2321.5|2325.1|2321.1|10
1656684880000|2022-07-01 14:14:40|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|0
1656684890000|2022-07-01 14:14:50|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|2325.4|2321.4|0
1656684900000|2022-07-01 14:15:00|2326.8|2322.8|2326.8|2322.8|2326.8|2322.8|2326.8|2322.8|10
1656684910000|2022-07-01 14:15:10|2327|2323|2327.8|2323.8|2327.8|2323.8|2327|2323|4
1656684920000|2022-07-01 14:15:20|2328.6|2324.6|2328.8|2324.8|2328.8|2324.8|2328.6|2324.6|7
1656684930000|2022-07-01 14:15:30|2328|2324|2326.9|2322.9|2328|2324|2326.9|2322.9|65
1656684940000|2022-07-01 14:15:40|2326.4|2322.4|2326.3|2322.3|2326.8|2322.8|2325.9|2321.9|6
1656684950000|2022-07-01 14:15:50|2325.9|2321.9|2326.4|2322.4|2326.4|2322.4|2325.9|2321.9|3
1656684960000|2022-07-01 14:16:00|2326.8|2322.8|2326|2322|2326.8|2322.8|2326|2322|8
1656684980000|2022-07-01 14:16:20|2325.7|2321.7|2324|2320|2325.7|2321.7|2324|2320|18
1656684990000|2022-07-01 14:16:30|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|15
1656685000000|2022-07-01 14:16:40|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|10
1656685010000|2022-07-01 14:16:50|||||||||1
1656685020000|2022-07-01 14:17:00|2324.4|2320.4|2323.9|2319.9|2324.4|2320.4|2323.9|2319.9|8
1656685050000|2022-07-01 14:17:30|||||||||1
1656685070000|2022-07-01 14:17:50|||||||||2
1656685090000|2022-07-01 14:18:10|2324.7|2320.7|2324.9|2320.9|2324.9|2320.9|2324.7|2320.7|5
1656685100000|2022-07-01 14:18:20|2325|2321|2325|2321|2325|2321|2325|2321|6
1656685120000|2022-07-01 14:18:40|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|0
1656685130000|2022-07-01 14:18:50|||||||||1
1656685140000|2022-07-01 14:19:00|2324.1|2320.1|2324|2320|2324.1|2320.1|2324|2320|30
1656685150000|2022-07-01 14:19:10|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|1
1656685170000|2022-07-01 14:19:30|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|1
1656685180000|2022-07-01 14:19:40|2323.9|2319.9|2324.7|2320.7|2324.7|2320.7|2323.9|2319.9|7
1656685190000|2022-07-01 14:19:50|2324.9|2320.9|2324.4|2320.4|2324.9|2320.9|2323.9|2319.9|6
1656685200000|2022-07-01 14:20:00|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|1
1656685210000|2022-07-01 14:20:10|2324.3|2320.3|2324.5|2320.5|2324.5|2320.5|2324.3|2320.3|1
1656685220000|2022-07-01 14:20:20|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|1
1656685240000|2022-07-01 14:20:40|2324|2320|2323.9|2319.9|2324|2320|2323.9|2319.9|0
1656685290000|2022-07-01 14:21:30|||||||||1
1656685300000|2022-07-01 14:21:40|||||||||1
1656685310000|2022-07-01 14:21:50|2323.8|2319.8|2323|2319|2323.8|2319.8|2323|2319|7
1656685320000|2022-07-01 14:22:00|2322.9|2318.9|2322.8|2318.8|2322.9|2318.9|2322.4|2318.4|24
1656685330000|2022-07-01 14:22:10|2322.9|2318.9|2325.3|2321.3|2325.9|2321.9|2322.9|2318.9|9
1656685360000|2022-07-01 14:22:40|2325.7|2321.7|2325.9|2321.9|2325.9|2321.9|2325.7|2321.7|0
1656685370000|2022-07-01 14:22:50|||||||||2
1656685380000|2022-07-01 14:23:00|||||||||1
1656685390000|2022-07-01 14:23:10|||||||||1
1656685420000|2022-07-01 14:23:40|||||||||1
1656685430000|2022-07-01 14:23:50|2325|2321|2324.8|2320.8|2325|2321|2324.8|2320.8|16
1656685440000|2022-07-01 14:24:00|2324|2320|2323.9|2319.9|2324|2320|2323.9|2319.9|3
1656685460000|2022-07-01 14:24:20|||||||||3
1656685470000|2022-07-01 14:24:30|2324.8|2320.8|2324.9|2320.9|2324.9|2320.9|2324.8|2320.8|15
1656685480000|2022-07-01 14:24:40|2324.8|2320.8|2324.3|2320.3|2324.8|2320.8|2323.9|2319.9|3
1656685500000|2022-07-01 14:25:00|2324.7|2320.7|2323.9|2319.9|2324.8|2320.8|2323.9|2319.9|3
1656685510000|2022-07-01 14:25:10|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2
1656685530000|2022-07-01 14:25:30|||||||||1
1656685540000|2022-07-01 14:25:40|||||||||1
1656685560000|2022-07-01 14:26:00|2323.4|2319.4|2322.9|2318.9|2323.4|2319.4|2322.9|2318.9|7
1656685580000|2022-07-01 14:26:20|2322.8|2318.8|2322.3|2318.3|2322.8|2318.8|2322.3|2318.3|9
1656685590000|2022-07-01 14:26:30|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|0
1656685600000|2022-07-01 14:26:40|2321.8|2317.8|2322.2|2318.2|2322.2|2318.2|2321.8|2317.8|20
1656685620000|2022-07-01 14:27:00|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|0
1656685630000|2022-07-01 14:27:10|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|0
1656685640000|2022-07-01 14:27:20|||||||||1
1656685650000|2022-07-01 14:27:30|||||||||1
1656685660000|2022-07-01 14:27:40|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|6
1656685670000|2022-07-01 14:27:50|||||||||1
1656685690000|2022-07-01 14:28:10|||||||||1
1656685710000|2022-07-01 14:28:30|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2
1656685720000|2022-07-01 14:28:40|2321.9|2317.9|2320.8|2316.8|2321.9|2317.9|2320.8|2316.8|68
1656685730000|2022-07-01 14:28:50|2319.9|2315.9|2320.5|2316.5|2320.5|2316.5|2319.9|2315.9|5
1656685740000|2022-07-01 14:29:00|2320.2|2316.2|2320|2316|2320.2|2316.2|2320|2316|4
1656685750000|2022-07-01 14:29:10|2320.8|2316.8|2321|2317|2321|2317|2320.8|2316.8|7
1656685790000|2022-07-01 14:29:50|||||||||1
1656685800000|2022-07-01 14:30:00|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2
1656685810000|2022-07-01 14:30:10|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2
1656685820000|2022-07-01 14:30:20|2319|2315|2319|2315|2319|2315|2319|2315|20
1656685830000|2022-07-01 14:30:30|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|13
1656685850000|2022-07-01 14:30:50|2319|2315|2319|2315|2319|2315|2319|2315|1
1656685870000|2022-07-01 14:31:10|2318.8|2314.8|2319.8|2315.8|2319.8|2315.8|2318.8|2314.8|47
1656685880000|2022-07-01 14:31:20|2319.4|2315.4|2319|2315|2319.8|2315.8|2319|2315|11
1656685890000|2022-07-01 14:31:30|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|4
1656685900000|2022-07-01 14:31:40|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|52
1656685910000|2022-07-01 14:31:50|2319.7|2315.7|2319.8|2315.8|2319.8|2315.8|2319.7|2315.7|1
1656685920000|2022-07-01 14:32:00|2319|2315|2318.9|2314.9|2319|2315|2318.9|2314.9|11
1656685930000|2022-07-01 14:32:10|2319.7|2315.7|2319.9|2315.9|2319.9|2315.9|2319.7|2315.7|20
1656685940000|2022-07-01 14:32:20|||||||||1
1656685950000|2022-07-01 14:32:30|2320.4|2316.4|2320.8|2316.8|2320.8|2316.8|2320.4|2316.4|23
1656685960000|2022-07-01 14:32:40|||||||||4
1656685970000|2022-07-01 14:32:50|||||||||2
1656685980000|2022-07-01 14:33:00|2321.3|2317.3|2320.8|2316.8|2321.4|2317.4|2320.8|2316.8|24
1656685990000|2022-07-01 14:33:10|||||||||11
1656686000000|2022-07-01 14:33:20|2321.2|2317.2|2320.6|2316.6|2321.6|2317.6|2320.6|2316.6|24
1656686010000|2022-07-01 14:33:30|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2319.8|2315.8|4
1656686020000|2022-07-01 14:33:40|2320.6|2316.6|2320.7|2316.7|2320.7|2316.7|2320.6|2316.6|3
1656686030000|2022-07-01 14:33:50|2319.8|2315.8|2318.9|2314.9|2319.8|2315.8|2318.9|2314.9|116
1656686040000|2022-07-01 14:34:00|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|1
1656686060000|2022-07-01 14:34:20|||||||||14
1656686080000|2022-07-01 14:34:40|2319.8|2315.8|2319.8|2315.8|2319.8|2315.8|2319.3|2315.3|132
1656686090000|2022-07-01 14:34:50|2320.6|2316.6|2320.3|2316.3|2320.6|2316.6|2320.3|2316.3|23
1656686100000|2022-07-01 14:35:00|2319.9|2315.9|2320.8|2316.8|2320.8|2316.8|2319.9|2315.9|6
1656686110000|2022-07-01 14:35:10|||||||||1
1656686120000|2022-07-01 14:35:20|2321.9|2317.9|2321.9|2317.9|2322.8|2318.8|2321.9|2317.9|15
1656686130000|2022-07-01 14:35:30|||||||||1
1656686190000|2022-07-01 14:36:30|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|9
1656686200000|2022-07-01 14:36:40|||||||||6
1656686210000|2022-07-01 14:36:50|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|3
1656686220000|2022-07-01 14:37:00|2324|2320|2324.9|2320.9|2324.9|2320.9|2324|2320|7
1656686230000|2022-07-01 14:37:10|2325|2321|2325|2321|2325|2321|2325|2321|5
1656686240000|2022-07-01 14:37:20|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|5
1656686250000|2022-07-01 14:37:30|2324.8|2320.8|2323.9|2319.9|2324.8|2320.8|2323.9|2319.9|5
1656686260000|2022-07-01 14:37:40|2322.9|2318.9|2322.8|2318.8|2322.9|2318.9|2322.8|2318.8|6
1656686280000|2022-07-01 14:38:00|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|1
1656686290000|2022-07-01 14:38:10|2322.7|2318.7|2323.5|2319.5|2323.6|2319.6|2322.7|2318.7|3
1656686300000|2022-07-01 14:38:20|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|0
1656686310000|2022-07-01 14:38:30|||||||||1
1656686340000|2022-07-01 14:39:00|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2
1656686360000|2022-07-01 14:39:20|||||||||1
1656686370000|2022-07-01 14:39:30|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|30
1656686380000|2022-07-01 14:39:40|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2
1656686400000|2022-07-01 14:40:00|2323.7|2319.7|2323.8|2319.8|2323.8|2319.8|2323.4|2319.4|2
1656686410000|2022-07-01 14:40:10|2323.9|2319.9|2323.8|2319.8|2323.9|2319.9|2323.8|2319.8|8
1656686420000|2022-07-01 14:40:20|||||||||4
1656686440000|2022-07-01 14:40:40|2323.9|2319.9|2324.8|2320.8|2324.8|2320.8|2323.9|2319.9|30
1656686450000|2022-07-01 14:40:50|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|1
1656686460000|2022-07-01 14:41:00|2324|2320|2323.9|2319.9|2324.3|2320.3|2323.9|2319.9|7
1656686470000|2022-07-01 14:41:10|2324.4|2320.4|2324.4|2320.4|2324.8|2320.8|2324.4|2320.4|3
1656686480000|2022-07-01 14:41:20|||||||||1
1656686490000|2022-07-01 14:41:30|2324|2320|2324|2320|2324|2320|2324|2320|3
1656686510000|2022-07-01 14:41:50|||||||||6
1656686520000|2022-07-01 14:42:00|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|6
1656686530000|2022-07-01 14:42:10|2325|2321|2324.9|2320.9|2325|2321|2324.9|2320.9|1
1656686550000|2022-07-01 14:42:30|2324.8|2320.8|2324.9|2320.9|2324.9|2320.9|2324.8|2320.8|6
1656686580000|2022-07-01 14:43:00|||||||||1
1656686590000|2022-07-01 14:43:10|||||||||2
1656686600000|2022-07-01 14:43:20|2325|2321|2325|2321|2325|2321|2325|2321|3
1656686610000|2022-07-01 14:43:30|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|0
1656686620000|2022-07-01 14:43:40|2325|2321|2324.9|2320.9|2325|2321|2324.9|2320.9|23
1656686630000|2022-07-01 14:43:50|2324|2320|2324|2320|2324.5|2320.5|2324|2320|16
1656686650000|2022-07-01 14:44:10|2324.2|2320.2|2324.9|2320.9|2325|2321|2324.2|2320.2|5
1656686660000|2022-07-01 14:44:20|2324.5|2320.5|2324.9|2320.9|2324.9|2320.9|2324.5|2320.5|2
1656686670000|2022-07-01 14:44:30|2324.5|2320.5|2324.5|2320.5|2324.9|2320.9|2324.5|2320.5|1
1656686690000|2022-07-01 14:44:50|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|1
1656686700000|2022-07-01 14:45:00|2324.5|2320.5|2324|2320|2324.5|2320.5|2324|2320|3
1656686710000|2022-07-01 14:45:10|2324.3|2320.3|2324|2320|2324.3|2320.3|2324|2320|9
1656686730000|2022-07-01 14:45:30|||||||||7
1656686740000|2022-07-01 14:45:40|2323|2319|2322.9|2318.9|2323|2319|2322.9|2318.9|11
1656686770000|2022-07-01 14:46:10|2323|2319|2322.9|2318.9|2323|2319|2322.9|2318.9|1
1656686800000|2022-07-01 14:46:40|||||||||1
1656686810000|2022-07-01 14:46:50|2323|2319|2325|2321|2325.9|2321.9|2323|2319|49
1656686820000|2022-07-01 14:47:00|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2323.9|2319.9|5
1656686870000|2022-07-01 14:47:50|||||||||1
1656686880000|2022-07-01 14:48:00|2326|2322|2325.9|2321.9|2326|2322|2325.9|2321.9|9
1656686890000|2022-07-01 14:48:10|2324.9|2320.9|2324.5|2320.5|2324.9|2320.9|2324.5|2320.5|16
1656686910000|2022-07-01 14:48:30|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|0
1656686920000|2022-07-01 14:48:40|2325|2321|2325|2321|2325|2321|2325|2321|0
1656686950000|2022-07-01 14:49:10|2326|2322|2325.9|2321.9|2326|2322|2325.9|2321.9|31
1656686960000|2022-07-01 14:49:20|2326|2322|2325.9|2321.9|2326|2322|2325.9|2321.9|6
1656686970000|2022-07-01 14:49:30|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|10
1656686980000|2022-07-01 14:49:40|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|1
1656686990000|2022-07-01 14:49:50|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|1
1656687000000|2022-07-01 14:50:00|2324.2|2320.2|2323.9|2319.9|2324.2|2320.2|2323.5|2319.5|15
1656687030000|2022-07-01 14:50:30|2322.9|2318.9|2322|2318|2322.9|2318.9|2322|2318|31
1656687040000|2022-07-01 14:50:40|||||||||9
1656687050000|2022-07-01 14:50:50|2322.5|2318.5|2322|2318|2322.5|2318.5|2322|2318|12
1656687060000|2022-07-01 14:51:00|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2
1656687070000|2022-07-01 14:51:10|2322.2|2318.2|2322|2318|2322.2|2318.2|2322|2318|0
1656687080000|2022-07-01 14:51:20|||||||||2
1656687100000|2022-07-01 14:51:40|||||||||2
1656687110000|2022-07-01 14:51:50|||||||||5
1656687120000|2022-07-01 14:52:00|||||||||3
1656687160000|2022-07-01 14:52:40|||||||||2
1656687170000|2022-07-01 14:52:50|||||||||1
1656687180000|2022-07-01 14:53:00|||||||||1
1656687190000|2022-07-01 14:53:10|||||||||4
1656687200000|2022-07-01 14:53:20|||||||||4
1656687210000|2022-07-01 14:53:30|2321|2317|2321|2317|2321|2317|2321|2317|9
1656687220000|2022-07-01 14:53:40|||||||||8
1656687230000|2022-07-01 14:53:50|2320.9|2316.9|2320|2316|2320.9|2316.9|2320|2316|60
1656687240000|2022-07-01 14:54:00|||||||||2
1656687250000|2022-07-01 14:54:10|||||||||3
1656687260000|2022-07-01 14:54:20|||||||||2
1656687270000|2022-07-01 14:54:30|||||||||2
1656687280000|2022-07-01 14:54:40|2319|2315|2319|2315|2319|2315|2319|2315|5
1656687290000|2022-07-01 14:54:50|||||||||1
1656687300000|2022-07-01 14:55:00|||||||||4
1656687310000|2022-07-01 14:55:10|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|1
1656687330000|2022-07-01 14:55:30|2318.3|2314.3|2317.9|2313.9|2318.3|2314.3|2317.9|2313.9|58
1656687340000|2022-07-01 14:55:40|2318|2314|2318|2314|2318|2314|2318|2314|37
1656687350000|2022-07-01 14:55:50|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|27
1656687360000|2022-07-01 14:56:00|2318.9|2314.9|2319.7|2315.7|2319.7|2315.7|2318.9|2314.9|1
1656687370000|2022-07-01 14:56:10|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|1
1656687390000|2022-07-01 14:56:30|||||||||2
1656687400000|2022-07-01 14:56:40|||||||||3
1656687410000|2022-07-01 14:56:50|2319.8|2315.8|2319.8|2315.8|2319.8|2315.8|2319.8|2315.8|267
1656687420000|2022-07-01 14:57:00|||||||||1
1656687450000|2022-07-01 14:57:30|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|13
1656687470000|2022-07-01 14:57:50|||||||||4
1656687480000|2022-07-01 14:58:00|||||||||1
1656687490000|2022-07-01 14:58:10|||||||||3
1656687510000|2022-07-01 14:58:30|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|6
1656687530000|2022-07-01 14:58:50|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2
1656687540000|2022-07-01 14:59:00|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|2
1656687550000|2022-07-01 14:59:10|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|3
1656687560000|2022-07-01 14:59:20|2318.6|2314.6|2318.7|2314.7|2318.7|2314.7|2317.8|2313.8|7
1656687570000|2022-07-01 14:59:30|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|3
1656687580000|2022-07-01 14:59:40|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|8
1656687590000|2022-07-01 14:59:50|||||||||3
1656687610000|2022-07-01 15:00:10|2316.9|2312.9|2315.9|2311.9|2316.9|2312.9|2315.9|2311.9|54
1656687620000|2022-07-01 15:00:20|2316.8|2312.8|2316.8|2312.8|2316.9|2312.9|2316.8|2312.8|156
1656687630000|2022-07-01 15:00:30|2316.4|2312.4|2316.8|2312.8|2316.8|2312.8|2316.4|2312.4|35
1656687640000|2022-07-01 15:00:40|2316.4|2312.4|2316.8|2312.8|2316.8|2312.8|2316.4|2312.4|1
1656687650000|2022-07-01 15:00:50|||||||||5
1656687670000|2022-07-01 15:01:10|2317.9|2313.9|2318.8|2314.8|2318.8|2314.8|2317.9|2313.9|50
1656687700000|2022-07-01 15:01:40|2317.9|2313.9|2317.8|2313.8|2317.9|2313.9|2317.8|2313.8|14
1656687720000|2022-07-01 15:02:00|2317.9|2313.9|2317.4|2313.4|2317.9|2313.9|2317.4|2313.4|6
1656687730000|2022-07-01 15:02:10|2317.8|2313.8|2317.9|2313.9|2317.9|2313.9|2317.6|2313.6|7
1656687740000|2022-07-01 15:02:20|||||||||6
1656687750000|2022-07-01 15:02:30|||||||||4
1656687760000|2022-07-01 15:02:40|||||||||2
1656687780000|2022-07-01 15:03:00|||||||||2
1656687790000|2022-07-01 15:03:10|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.4|2313.4|7
1656687800000|2022-07-01 15:03:20|2318.1|2314.1|2317.1|2313.1|2318.1|2314.1|2317.1|2313.1|42
1656687840000|2022-07-01 15:04:00|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2
1656687850000|2022-07-01 15:04:10|||||||||2
1656687890000|2022-07-01 15:04:50|2316.8|2312.8|2316.8|2312.8|2316.8|2312.8|2316.8|2312.8|3
1656687900000|2022-07-01 15:05:00|||||||||9
1656687920000|2022-07-01 15:05:20|2316.4|2312.4|2316.4|2312.4|2316.8|2312.8|2316.4|2312.4|26
1656687940000|2022-07-01 15:05:40|||||||||1
1656687960000|2022-07-01 15:06:00|2316.8|2312.8|2316.8|2312.8|2316.8|2312.8|2316.8|2312.8|19
1656687970000|2022-07-01 15:06:10|||||||||3
1656687980000|2022-07-01 15:06:20|||||||||23
1656688000000|2022-07-01 15:06:40|||||||||12
1656688010000|2022-07-01 15:06:50|||||||||1
1656688080000|2022-07-01 15:08:00|||||||||3
1656688090000|2022-07-01 15:08:10|||||||||1
1656688110000|2022-07-01 15:08:30|||||||||2
1656688120000|2022-07-01 15:08:40|||||||||2
1656688130000|2022-07-01 15:08:50|||||||||2
1656688140000|2022-07-01 15:09:00|||||||||2
1656688150000|2022-07-01 15:09:10|||||||||1
1656688170000|2022-07-01 15:09:30|||||||||7
1656688180000|2022-07-01 15:09:40|||||||||1
1656688200000|2022-07-01 15:10:00|||||||||1
1656688210000|2022-07-01 15:10:10|||||||||2
1656688230000|2022-07-01 15:10:30|||||||||2
1656688240000|2022-07-01 15:10:40|||||||||1
1656688250000|2022-07-01 15:10:50|||||||||4
1656688260000|2022-07-01 15:11:00|||||||||5
1656688280000|2022-07-01 15:11:20|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|13
1656688290000|2022-07-01 15:11:30|||||||||1
1656688300000|2022-07-01 15:11:40|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2
1656688310000|2022-07-01 15:11:50|2319.4|2315.4|2319.8|2315.8|2319.8|2315.8|2318.9|2314.9|15
1656688320000|2022-07-01 15:12:00|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|23
1656688360000|2022-07-01 15:12:40|2318.4|2314.4|2318.1|2314.1|2318.4|2314.4|2318.1|2314.1|1
1656688370000|2022-07-01 15:12:50|||||||||1
1656688390000|2022-07-01 15:13:10|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.4|2313.4|12
1656688400000|2022-07-01 15:13:20|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|7
1656688410000|2022-07-01 15:13:30|||||||||4
1656688420000|2022-07-01 15:13:40|||||||||2
1656688440000|2022-07-01 15:14:00|2317.9|2313.9|2317.2|2313.2|2317.9|2313.9|2317.2|2313.2|5
1656688450000|2022-07-01 15:14:10|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|1
1656688460000|2022-07-01 15:14:20|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|8
1656688470000|2022-07-01 15:14:30|2317.6|2313.6|2317.9|2313.9|2318.1|2314.1|2317.6|2313.6|4
1656688500000|2022-07-01 15:15:00|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2
1656688510000|2022-07-01 15:15:10|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|1
1656688520000|2022-07-01 15:15:20|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|5
1656688530000|2022-07-01 15:15:30|2317.6|2313.6|2318.1|2314.1|2318.1|2314.1|2317.6|2313.6|1
1656688560000|2022-07-01 15:16:00|2317.9|2313.9|2317.8|2313.8|2317.9|2313.9|2317.6|2313.6|2
1656688570000|2022-07-01 15:16:10|2317.4|2313.4|2317.8|2313.8|2317.8|2313.8|2317.4|2313.4|2
1656688580000|2022-07-01 15:16:20|2317.4|2313.4|2317.1|2313.1|2317.4|2313.4|2317.1|2313.1|2
1656688600000|2022-07-01 15:16:40|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|1
1656688620000|2022-07-01 15:17:00|2317.1|2313.1|2318.1|2314.1|2318.1|2314.1|2317.1|2313.1|17
1656688630000|2022-07-01 15:17:10|||||||||20
1656688640000|2022-07-01 15:17:20|||||||||3
1656688660000|2022-07-01 15:17:40|||||||||1
1656688670000|2022-07-01 15:17:50|||||||||2
1656688680000|2022-07-01 15:18:00|||||||||11
1656688690000|2022-07-01 15:18:10|2317.9|2313.9|2318.1|2314.1|2318.1|2314.1|2317.9|2313.9|2
1656688700000|2022-07-01 15:18:20|2317.9|2313.9|2319.1|2315.1|2319.1|2315.1|2317.9|2313.9|17
1656688710000|2022-07-01 15:18:30|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|14
1656688720000|2022-07-01 15:18:40|||||||||3
1656688740000|2022-07-01 15:19:00|||||||||23
1656688760000|2022-07-01 15:19:20|||||||||5
1656688770000|2022-07-01 15:19:30|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|2
1656688790000|2022-07-01 15:19:50|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|1
1656688800000|2022-07-01 15:20:00|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|0
1656688810000|2022-07-01 15:20:10|2319.8|2315.8|2320.1|2316.1|2320.1|2316.1|2319.8|2315.8|44
1656688820000|2022-07-01 15:20:20|2319.9|2315.9|2321.8|2317.8|2321.8|2317.8|2319.9|2315.9|20
1656688830000|2022-07-01 15:20:30|2321.4|2317.4|2321.4|2317.4|2321.8|2317.8|2321.4|2317.4|1
1656688840000|2022-07-01 15:20:40|||||||||1
1656688860000|2022-07-01 15:21:00|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|1
1656688870000|2022-07-01 15:21:10|||||||||1
1656688890000|2022-07-01 15:21:30|2320.9|2316.9|2321.1|2317.1|2321.1|2317.1|2320.9|2316.9|41
1656688900000|2022-07-01 15:21:40|||||||||3
1656688910000|2022-07-01 15:21:50|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|1
1656688930000|2022-07-01 15:22:10|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2320.9|2316.9|8
1656688940000|2022-07-01 15:22:20|2322.1|2318.1|2321.9|2317.9|2322.1|2318.1|2321.9|2317.9|18
1656688950000|2022-07-01 15:22:30|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|4
1656688960000|2022-07-01 15:22:40|2321.9|2317.9|2322.1|2318.1|2322.1|2318.1|2321.9|2317.9|1
1656688970000|2022-07-01 15:22:50|2321.9|2317.9|2321.9|2317.9|2322.4|2318.4|2321.4|2317.4|4
1656688980000|2022-07-01 15:23:00|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|5
1656688990000|2022-07-01 15:23:10|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|1
1656689020000|2022-07-01 15:23:40|||||||||7
1656689030000|2022-07-01 15:23:50|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|20
1656689040000|2022-07-01 15:24:00|2323.1|2319.1|2322.9|2318.9|2323.1|2319.1|2322.9|2318.9|3
1656689060000|2022-07-01 15:24:20|||||||||1
1656689070000|2022-07-01 15:24:30|||||||||6
1656689090000|2022-07-01 15:24:50|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|8
1656689100000|2022-07-01 15:25:00|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|3
1656689130000|2022-07-01 15:25:30|2322.1|2318.1|2324.6|2320.6|2324.6|2320.6|2322.1|2318.1|9
1656689140000|2022-07-01 15:25:40|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|3
1656689150000|2022-07-01 15:25:50|2324.1|2320.1|2324.8|2320.8|2324.8|2320.8|2323.9|2319.9|3
1656689160000|2022-07-01 15:26:00|||||||||3
1656689180000|2022-07-01 15:26:20|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|1
1656689200000|2022-07-01 15:26:40|2326.5|2322.5|2326.8|2322.8|2326.8|2322.8|2326.5|2322.5|32
1656689210000|2022-07-01 15:26:50|2327.1|2323.1|2326.9|2322.9|2327.9|2323.9|2326.9|2322.9|8
1656689220000|2022-07-01 15:27:00|2327.8|2323.8|2328.7|2324.7|2328.7|2324.7|2327.8|2323.8|23
1656689230000|2022-07-01 15:27:10|2327.8|2323.8|2327.7|2323.7|2327.8|2323.8|2327.7|2323.7|1
1656689240000|2022-07-01 15:27:20|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|6
1656689250000|2022-07-01 15:27:30|2330.5|2326.5|2330.6|2326.6|2330.7|2326.7|2330.5|2326.5|36
1656689260000|2022-07-01 15:27:40|2330.3|2326.3|2330.7|2326.7|2330.7|2326.7|2330.2|2326.2|9
1656689270000|2022-07-01 15:27:50|2330.3|2326.3|2331.6|2327.6|2332.1|2328.1|2330.2|2326.2|19
1656689280000|2022-07-01 15:28:00|2330.7|2326.7|2330.7|2326.7|2331.6|2327.6|2330.7|2326.7|16
1656689290000|2022-07-01 15:28:10|2330.6|2326.6|2331.7|2327.7|2331.7|2327.7|2330.6|2326.6|11
1656689300000|2022-07-01 15:28:20|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|4
1656689310000|2022-07-01 15:28:30|2331.3|2327.3|2330.7|2326.7|2331.7|2327.7|2330.7|2326.7|5
1656689320000|2022-07-01 15:28:40|2330.8|2326.8|2331.2|2327.2|2331.2|2327.2|2330.8|2326.8|6
1656689330000|2022-07-01 15:28:50|2331.3|2327.3|2331.2|2327.2|2331.3|2327.3|2330.8|2326.8|5
1656689340000|2022-07-01 15:29:00|2331.3|2327.3|2331.8|2327.8|2331.9|2327.9|2330.8|2326.8|13
1656689350000|2022-07-01 15:29:10|2331.7|2327.7|2331.3|2327.3|2331.7|2327.7|2329.9|2325.9|25
1656689360000|2022-07-01 15:29:20|2331.7|2327.7|2331.7|2327.7|2331.8|2327.8|2331.3|2327.3|8
1656689370000|2022-07-01 15:29:30|2331.8|2327.8|2332.3|2328.3|2333.6|2329.6|2331.7|2327.7|15
1656689380000|2022-07-01 15:29:40|2332.7|2328.7|2331.7|2327.7|2332.7|2328.7|2331.7|2327.7|8
1656689390000|2022-07-01 15:29:50|2332.2|2328.2|2331.7|2327.7|2332.6|2328.6|2331.7|2327.7|7
1656689400000|2022-07-01 15:30:00|2331.6|2327.6|2329.7|2325.7|2332.2|2328.2|2329.7|2325.7|38
1656689410000|2022-07-01 15:30:10|2330.2|2326.2|2327.7|2323.7|2330.2|2326.2|2327.7|2323.7|27
1656689420000|2022-07-01 15:30:20|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|2327.8|2323.8|13
1656689430000|2022-07-01 15:30:30|2328.3|2324.3|2328.7|2324.7|2329.6|2325.6|2328.2|2324.2|33
1656689440000|2022-07-01 15:30:40|2328.6|2324.6|2327.8|2323.8|2328.6|2324.6|2327.8|2323.8|4
1656689450000|2022-07-01 15:30:50|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|11
1656689460000|2022-07-01 15:31:00|2327.8|2323.8|2328.2|2324.2|2328.7|2324.7|2327.3|2323.3|30
1656689490000|2022-07-01 15:31:30|2328.1|2324.1|2327.7|2323.7|2328.1|2324.1|2327.7|2323.7|14
1656689500000|2022-07-01 15:31:40|2327.8|2323.8|2327.7|2323.7|2328.7|2324.7|2327.3|2323.3|19
1656689510000|2022-07-01 15:31:50|2327.3|2323.3|2328.2|2324.2|2328.2|2324.2|2327.2|2323.2|9
1656689520000|2022-07-01 15:32:00|2328.1|2324.1|2327.7|2323.7|2328.2|2324.2|2327.7|2323.7|6
1656689530000|2022-07-01 15:32:10|2327.2|2323.2|2325.9|2321.9|2327.2|2323.2|2325.4|2321.4|52
1656689540000|2022-07-01 15:32:20|||||||||1
1656689550000|2022-07-01 15:32:30|2325.8|2321.8|2325.9|2321.9|2325.9|2321.9|2325.8|2321.8|8
1656689560000|2022-07-01 15:32:40|2325.8|2321.8|2325.8|2321.8|2325.9|2321.9|2325.4|2321.4|17
1656689570000|2022-07-01 15:32:50|2324.9|2320.9|2325.1|2321.1|2325.1|2321.1|2324.1|2320.1|11
1656689580000|2022-07-01 15:33:00|2324.9|2320.9|2322.4|2318.4|2324.9|2320.9|2322.1|2318.1|18
1656689590000|2022-07-01 15:33:10|2322.8|2318.8|2322.6|2318.6|2323.1|2319.1|2322.6|2318.6|16
1656689600000|2022-07-01 15:33:20|||||||||24
1656689610000|2022-07-01 15:33:30|2322.2|2318.2|2322.1|2318.1|2322.6|2318.6|2322.1|2318.1|3
1656689620000|2022-07-01 15:33:40|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|16
1656689630000|2022-07-01 15:33:50|2320.9|2316.9|2320.8|2316.8|2320.9|2316.9|2320.8|2316.8|8
1656689640000|2022-07-01 15:34:00|2321.4|2317.4|2320.9|2316.9|2321.4|2317.4|2320.9|2316.9|6
1656689660000|2022-07-01 15:34:20|2321.6|2317.6|2321.9|2317.9|2321.9|2317.9|2320.9|2316.9|29
1656689670000|2022-07-01 15:34:30|||||||||14
1656689690000|2022-07-01 15:34:50|2322.4|2318.4|2322.1|2318.1|2322.4|2318.4|2322.1|2318.1|21
1656689700000|2022-07-01 15:35:00|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|13
1656689710000|2022-07-01 15:35:10|||||||||1
1656689720000|2022-07-01 15:35:20|||||||||9
1656689730000|2022-07-01 15:35:30|2321.8|2317.8|2320.9|2316.9|2321.8|2317.8|2320.9|2316.9|29
1656689740000|2022-07-01 15:35:40|||||||||5
1656689750000|2022-07-01 15:35:50|2321.1|2317.1|2321.4|2317.4|2321.4|2317.4|2321.1|2317.1|5
1656689760000|2022-07-01 15:36:00|2321.1|2317.1|2321.1|2317.1|2321.8|2317.8|2321.1|2317.1|17
1656689770000|2022-07-01 15:36:10|2320.9|2316.9|2321.4|2317.4|2321.4|2317.4|2320.9|2316.9|3
1656689780000|2022-07-01 15:36:20|2321.8|2317.8|2321.4|2317.4|2321.8|2317.8|2320.9|2316.9|14
1656689790000|2022-07-01 15:36:30|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|9
1656689800000|2022-07-01 15:36:40|2321.4|2317.4|2321.1|2317.1|2321.8|2317.8|2321.1|2317.1|6
1656689810000|2022-07-01 15:36:50|2321.5|2317.5|2321.5|2317.5|2321.8|2317.8|2321|2317|39
1656689820000|2022-07-01 15:37:00|2321.1|2317.1|2321|2317|2321.1|2317.1|2321|2317|17
1656689830000|2022-07-01 15:37:10|||||||||8
1656689850000|2022-07-01 15:37:30|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|9
1656689860000|2022-07-01 15:37:40|2321|2317|2321|2317|2321|2317|2321|2317|1
1656689870000|2022-07-01 15:37:50|||||||||1
1656689880000|2022-07-01 15:38:00|||||||||3
1656689890000|2022-07-01 15:38:10|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321|2317|10
1656689900000|2022-07-01 15:38:20|2321.8|2317.8|2322.8|2318.8|2322.8|2318.8|2321.8|2317.8|11
1656689910000|2022-07-01 15:38:30|2323|2319|2323|2319|2323|2319|2323|2319|0
1656689920000|2022-07-01 15:38:40|||||||||13
1656689930000|2022-07-01 15:38:50|||||||||1
1656689940000|2022-07-01 15:39:00|2322.1|2318.1|2322.8|2318.8|2322.8|2318.8|2322.1|2318.1|15
1656689950000|2022-07-01 15:39:10|2324|2320|2323.1|2319.1|2324|2320|2323.1|2319.1|47
1656689960000|2022-07-01 15:39:20|2324|2320|2324|2320|2324|2320|2323.6|2319.6|6
1656689970000|2022-07-01 15:39:30|2323.8|2319.8|2324.3|2320.3|2324.7|2320.7|2323.8|2319.8|217
1656689980000|2022-07-01 15:39:40|2324.7|2320.7|2324.8|2320.8|2325.7|2321.7|2324.7|2320.7|19
1656689990000|2022-07-01 15:39:50|||||||||1
1656690000000|2022-07-01 15:40:00|||||||||1
1656690010000|2022-07-01 15:40:10|2324.7|2320.7|2324.8|2320.8|2324.8|2320.8|2324.5|2320.5|107
1656690020000|2022-07-01 15:40:20|2324.5|2320.5|2324.8|2320.8|2324.8|2320.8|2324.3|2320.3|15
1656690040000|2022-07-01 15:40:40|||||||||4
1656690050000|2022-07-01 15:40:50|2325.1|2321.1|2326|2322|2326|2322|2325|2321|16
1656690060000|2022-07-01 15:41:00|2325.8|2321.8|2327|2323|2327|2323|2325.8|2321.8|6
1656690080000|2022-07-01 15:41:20|||||||||9
1656690090000|2022-07-01 15:41:30|2325|2321|2325.1|2321.1|2325.1|2321.1|2324.2|2320.2|34
1656690100000|2022-07-01 15:41:40|2325|2321|2324.8|2320.8|2325|2321|2324.1|2320.1|9
1656690110000|2022-07-01 15:41:50|||||||||1
1656690120000|2022-07-01 15:42:00|||||||||9
1656690150000|2022-07-01 15:42:30|2325.1|2321.1|2326.2|2322.2|2326.2|2322.2|2325.1|2321.1|219
1656690160000|2022-07-01 15:42:40|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|1
1656690170000|2022-07-01 15:42:50|2325.1|2321.1|2325.8|2321.8|2325.8|2321.8|2325.1|2321.1|17
1656690180000|2022-07-01 15:43:00|2324.8|2320.8|2324.8|2320.8|2325.3|2321.3|2323.5|2319.5|34
1656690190000|2022-07-01 15:43:10|2324|2320|2323.8|2319.8|2324|2320|2323.8|2319.8|10
1656690200000|2022-07-01 15:43:20|2324|2320|2324|2320|2324|2320|2323.3|2319.3|7
1656690210000|2022-07-01 15:43:30|2324.7|2320.7|2323.1|2319.1|2324.7|2320.7|2323.1|2319.1|32
1656690220000|2022-07-01 15:43:40|2323|2319|2324.1|2320.1|2324.1|2320.1|2323|2319|10
1656690230000|2022-07-01 15:43:50|2323.8|2319.8|2324.5|2320.5|2324.8|2320.8|2323.8|2319.8|57
1656690240000|2022-07-01 15:44:00|2325.5|2321.5|2324.1|2320.1|2325.5|2321.5|2324.1|2320.1|45
1656690250000|2022-07-01 15:44:10|2324|2320|2324.2|2320.2|2324.6|2320.6|2324|2320|18
1656690260000|2022-07-01 15:44:20|2323.6|2319.6|2323.1|2319.1|2323.6|2319.6|2322.2|2318.2|7
1656690270000|2022-07-01 15:44:30|2323|2319|2323|2319|2323|2319|2323|2319|1
1656690280000|2022-07-01 15:44:40|2323.1|2319.1|2323.6|2319.6|2323.6|2319.6|2323.1|2319.1|11
1656690290000|2022-07-01 15:44:50|2322.1|2318.1|2323|2319|2323.1|2319.1|2322.1|2318.1|8
1656690300000|2022-07-01 15:45:00|2323.1|2319.1|2321.8|2317.8|2323.1|2319.1|2321.8|2317.8|9
1656690310000|2022-07-01 15:45:10|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322|2318|25
1656690330000|2022-07-01 15:45:30|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|15
1656690340000|2022-07-01 15:45:40|2321.3|2317.3|2322.1|2318.1|2322.1|2318.1|2321.3|2317.3|15
1656690350000|2022-07-01 15:45:50|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|15
1656690360000|2022-07-01 15:46:00|2323.8|2319.8|2323.1|2319.1|2323.8|2319.8|2323.1|2319.1|11
1656690370000|2022-07-01 15:46:10|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|14
1656690380000|2022-07-01 15:46:20|2322.6|2318.6|2322.1|2318.1|2323.1|2319.1|2322.1|2318.1|124
1656690390000|2022-07-01 15:46:30|2322.8|2318.8|2323.1|2319.1|2323.1|2319.1|2322.8|2318.8|25
1656690400000|2022-07-01 15:46:40|||||||||4
1656690410000|2022-07-01 15:46:50|||||||||10
1656690420000|2022-07-01 15:47:00|2324.1|2320.1|2325.1|2321.1|2325.1|2321.1|2324.1|2320.1|62
1656690430000|2022-07-01 15:47:10|2325|2321|2324|2320|2325|2321|2324|2320|17
1656690440000|2022-07-01 15:47:20|2324.1|2320.1|2324.1|2320.1|2326|2322|2324.1|2320.1|69
1656690450000|2022-07-01 15:47:30|2324.8|2320.8|2325|2321|2325|2321|2324.8|2320.8|2
1656690460000|2022-07-01 15:47:40|2327|2323|2327.1|2323.1|2327.1|2323.1|2327|2323|26
1656690470000|2022-07-01 15:47:50|2327.8|2323.8|2327.8|2323.8|2329|2325|2327.8|2323.8|21
1656690480000|2022-07-01 15:48:00|2327.3|2323.3|2326.8|2322.8|2327.8|2323.8|2326.8|2322.8|148
1656690490000|2022-07-01 15:48:10|||||||||70
1656690500000|2022-07-01 15:48:20|2325.7|2321.7|2324.8|2320.8|2325.7|2321.7|2324.8|2320.8|83
1656690510000|2022-07-01 15:48:30|2325|2321|2325.8|2321.8|2325.8|2321.8|2325|2321|79
1656690520000|2022-07-01 15:48:40|2326|2322|2325.8|2321.8|2326|2322|2325.8|2321.8|13
1656690530000|2022-07-01 15:48:50|2324.8|2320.8|2324.8|2320.8|2325.2|2321.2|2324.8|2320.8|63
1656690540000|2022-07-01 15:49:00|||||||||41
1656690550000|2022-07-01 15:49:10|2324|2320|2323.8|2319.8|2324|2320|2323.8|2319.8|60
1656690560000|2022-07-01 15:49:20|2324|2320|2324.8|2320.8|2325|2321|2324|2320|72
1656690570000|2022-07-01 15:49:30|2325|2321|2324.8|2320.8|2325|2321|2324.8|2320.8|75
1656690580000|2022-07-01 15:49:40|2324|2320|2324|2320|2324.7|2320.7|2323.8|2319.8|146
1656690590000|2022-07-01 15:49:50|2323.8|2319.8|2324|2320|2324|2320|2323.5|2319.5|121
1656690600000|2022-07-01 15:50:00|2324.1|2320.1|2324.8|2320.8|2325|2321|2324.1|2320.1|37
1656690610000|2022-07-01 15:50:10|2325|2321|2327.1|2323.1|2327.1|2323.1|2325|2321|47
1656690620000|2022-07-01 15:50:20|2327|2323|2327|2323|2327|2323|2327|2323|1
1656690630000|2022-07-01 15:50:30|2326|2322|2326|2322|2326|2322|2326|2322|35
1656690640000|2022-07-01 15:50:40|2326.1|2322.1|2327|2323|2327|2323|2326.1|2322.1|42
1656690650000|2022-07-01 15:50:50|2328.8|2324.8|2328|2324|2329|2325|2328|2324|8
1656690660000|2022-07-01 15:51:00|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|0
1656690670000|2022-07-01 15:51:10|||||||||9
1656690690000|2022-07-01 15:51:30|2327|2323|2327|2323|2327|2323|2327|2323|1
1656690700000|2022-07-01 15:51:40|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|11
1656690710000|2022-07-01 15:51:50|||||||||1
1656690720000|2022-07-01 15:52:00|||||||||1
1656690730000|2022-07-01 15:52:10|2329|2325|2327|2323|2329|2325|2327|2323|42
1656690740000|2022-07-01 15:52:20|2326.7|2322.7|2326|2322|2326.7|2322.7|2326|2322|13
1656690750000|2022-07-01 15:52:30|2325.6|2321.6|2325.8|2321.8|2325.8|2321.8|2325|2321|10
1656690760000|2022-07-01 15:52:40|2326|2322|2326|2322|2326|2322|2326|2322|0
1656690770000|2022-07-01 15:52:50|||||||||9
1656690780000|2022-07-01 15:53:00|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|2
1656690800000|2022-07-01 15:53:20|2325.7|2321.7|2325.3|2321.3|2325.7|2321.7|2325.3|2321.3|12
1656690810000|2022-07-01 15:53:30|||||||||1
1656690820000|2022-07-01 15:53:40|2325|2321|2325|2321|2325|2321|2325|2321|1
1656690840000|2022-07-01 15:54:00|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|2
1656690860000|2022-07-01 15:54:20|||||||||1
1656690870000|2022-07-01 15:54:30|||||||||9
1656690890000|2022-07-01 15:54:50|2322.8|2318.8|2322.1|2318.1|2323|2319|2322.1|2318.1|20
1656690900000|2022-07-01 15:55:00|2322|2318|2322|2318|2322.1|2318.1|2322|2318|20
1656690910000|2022-07-01 15:55:10|2322.1|2318.1|2321.5|2317.5|2322.1|2318.1|2321.5|2317.5|197
1656690920000|2022-07-01 15:55:20|2321.6|2317.6|2321.6|2317.6|2321.6|2317.6|2321.6|2317.6|1
1656690930000|2022-07-01 15:55:30|||||||||9
1656690950000|2022-07-01 15:55:50|2321.1|2317.1|2322.1|2318.1|2322.1|2318.1|2321.1|2317.1|99
1656690960000|2022-07-01 15:56:00|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|4
1656690970000|2022-07-01 15:56:10|2321.7|2317.7|2321.6|2317.6|2321.7|2317.7|2321.6|2317.6|10
1656690990000|2022-07-01 15:56:30|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|1
1656691000000|2022-07-01 15:56:40|||||||||12
1656691030000|2022-07-01 15:57:10|||||||||9
1656691060000|2022-07-01 15:57:40|2321.6|2317.6|2321.6|2317.6|2321.6|2317.6|2321.6|2317.6|10
1656691070000|2022-07-01 15:57:50|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|4
1656691100000|2022-07-01 15:58:20|||||||||11
1656691110000|2022-07-01 15:58:30|||||||||1
1656691130000|2022-07-01 15:58:50|2322.8|2318.8|2323|2319|2323|2319|2322.8|2318.8|263
1656691150000|2022-07-01 15:59:10|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|0
1656691160000|2022-07-01 15:59:20|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|11
1656691190000|2022-07-01 15:59:50|||||||||6
1656691200000|2022-07-01 16:00:00|2323|2319|2323|2319|2323|2319|2323|2319|0
1656691260000|2022-07-01 16:01:00|||||||||1
1656691270000|2022-07-01 16:01:10|2323.1|2319.1|2323.8|2319.8|2323.8|2319.8|2323.1|2319.1|9
1656691300000|2022-07-01 16:01:40|||||||||1
1656691320000|2022-07-01 16:02:00|||||||||1
1656691380000|2022-07-01 16:03:00|||||||||1
1656691420000|2022-07-01 16:03:40|2323|2319|2323|2319|2323|2319|2323|2319|14
1656691440000|2022-07-01 16:04:00|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|0
1656691470000|2022-07-01 16:04:30|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|22
1656691480000|2022-07-01 16:04:40|||||||||1
1656691490000|2022-07-01 16:04:50|2323.3|2319.3|2321.1|2317.1|2323.8|2319.8|2321.1|2317.1|7
1656691510000|2022-07-01 16:05:10|2321.2|2317.2|2321.1|2317.1|2321.2|2317.2|2321.1|2317.1|18
1656691540000|2022-07-01 16:05:40|||||||||1
1656691560000|2022-07-01 16:06:00|||||||||2
1656691570000|2022-07-01 16:06:10|||||||||3
1656691580000|2022-07-01 16:06:20|||||||||2
1656691590000|2022-07-01 16:06:30|||||||||1
1656691630000|2022-07-01 16:07:10|||||||||1
1656691650000|2022-07-01 16:07:30|||||||||2
1656691660000|2022-07-01 16:07:40|2321|2317|2321|2317|2321|2317|2321|2317|0
1656691680000|2022-07-01 16:08:00|||||||||1
1656691690000|2022-07-01 16:08:10|2321.1|2317.1|2321|2317|2321.1|2317.1|2321|2317|1
1656691720000|2022-07-01 16:08:40|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|12
1656691730000|2022-07-01 16:08:50|||||||||1
1656691750000|2022-07-01 16:09:10|2322|2318|2322|2318|2322|2318|2322|2318|550
1656691780000|2022-07-01 16:09:40|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|1
1656691800000|2022-07-01 16:10:00|||||||||1
1656691850000|2022-07-01 16:10:50|2322|2318|2322|2318|2322|2318|2322|2318|17
1656691860000|2022-07-01 16:11:00|||||||||1
1656691870000|2022-07-01 16:11:10|2321.8|2317.8|2322|2318|2322.8|2318.8|2321.8|2317.8|23
1656691880000|2022-07-01 16:11:20|||||||||3
1656691910000|2022-07-01 16:11:50|||||||||1
1656691920000|2022-07-01 16:12:00|||||||||1
1656691980000|2022-07-01 16:13:00|||||||||1
1656691990000|2022-07-01 16:13:10|||||||||3
1656692000000|2022-07-01 16:13:20|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|1
1656692010000|2022-07-01 16:13:30|2322|2318|2322|2318|2322|2318|2322|2318|3
1656692020000|2022-07-01 16:13:40|||||||||2
1656692030000|2022-07-01 16:13:50|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|1
1656692040000|2022-07-01 16:14:00|2322|2318|2323|2319|2323|2319|2322|2318|5
1656692050000|2022-07-01 16:14:10|||||||||1
1656692100000|2022-07-01 16:15:00|||||||||3
1656692130000|2022-07-01 16:15:30|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2
1656692140000|2022-07-01 16:15:40|2323|2319|2323|2319|2323|2319|2323|2319|0
1656692210000|2022-07-01 16:16:50|||||||||2
1656692260000|2022-07-01 16:17:40|||||||||1
1656692290000|2022-07-01 16:18:10|||||||||4
1656692340000|2022-07-01 16:19:00|||||||||3
1656692360000|2022-07-01 16:19:20|||||||||2
1656692380000|2022-07-01 16:19:40|||||||||19
1656692400000|2022-07-01 16:20:00|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|6
1656692410000|2022-07-01 16:20:10|||||||||1
1656692430000|2022-07-01 16:20:30|||||||||2
1656692460000|2022-07-01 16:21:00|||||||||1
1656692480000|2022-07-01 16:21:20|2321.9|2317.9|2321.1|2317.1|2321.9|2317.9|2321|2317|22
1656692490000|2022-07-01 16:21:30|||||||||2
1656692500000|2022-07-01 16:21:40|2321|2317|2321|2317|2321|2317|2321|2317|0
1656692510000|2022-07-01 16:21:50|||||||||1
1656692530000|2022-07-01 16:22:10|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|1
1656692540000|2022-07-01 16:22:20|2321|2317|2321|2317|2321|2317|2321|2317|2
1656692560000|2022-07-01 16:22:40|||||||||4
1656692570000|2022-07-01 16:22:50|||||||||1
1656692580000|2022-07-01 16:23:00|||||||||1
1656692590000|2022-07-01 16:23:10|||||||||1
1656692610000|2022-07-01 16:23:30|||||||||1
1656692630000|2022-07-01 16:23:50|||||||||1
1656692640000|2022-07-01 16:24:00|||||||||1
1656692650000|2022-07-01 16:24:10|||||||||1
1656692660000|2022-07-01 16:24:20|||||||||12
1656692680000|2022-07-01 16:24:40|||||||||1
1656692700000|2022-07-01 16:25:00|||||||||1
1656692710000|2022-07-01 16:25:10|||||||||3
1656692730000|2022-07-01 16:25:30|||||||||5
1656692740000|2022-07-01 16:25:40|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|0
1656692760000|2022-07-01 16:26:00|2321|2317|2321|2317|2321|2317|2321|2317|16
1656692770000|2022-07-01 16:26:10|2320.9|2316.9|2321|2317|2321|2317|2320.9|2316.9|7
1656692780000|2022-07-01 16:26:20|||||||||3
1656692800000|2022-07-01 16:26:40|||||||||1
1656692810000|2022-07-01 16:26:50|||||||||1
1656692830000|2022-07-01 16:27:10|||||||||1
1656692850000|2022-07-01 16:27:30|||||||||2
1656692870000|2022-07-01 16:27:50|||||||||3
1656692880000|2022-07-01 16:28:00|||||||||1
1656692890000|2022-07-01 16:28:10|||||||||1
1656692910000|2022-07-01 16:28:30|||||||||1
1656692920000|2022-07-01 16:28:40|||||||||1
1656692940000|2022-07-01 16:29:00|||||||||2
1656692960000|2022-07-01 16:29:20|||||||||1
1656692970000|2022-07-01 16:29:30|||||||||1
1656692980000|2022-07-01 16:29:40|||||||||2
1656692990000|2022-07-01 16:29:50|||||||||10
1656693000000|2022-07-01 16:30:00|||||||||2
1656693010000|2022-07-01 16:30:10|||||||||1
1656693020000|2022-07-01 16:30:20|||||||||1
1656693030000|2022-07-01 16:30:30|||||||||1
1656693040000|2022-07-01 16:30:40|||||||||1
1656693060000|2022-07-01 16:31:00|||||||||61
1656693070000|2022-07-01 16:31:10|2320.1|2316.1|2319.2|2315.2|2320.1|2316.1|2319.2|2315.2|29
1656693080000|2022-07-01 16:31:20|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|5
1656693090000|2022-07-01 16:31:30|||||||||2
1656693100000|2022-07-01 16:31:40|2319|2315|2319|2315|2319|2315|2319|2315|2
1656693110000|2022-07-01 16:31:50|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|2
1656693120000|2022-07-01 16:32:00|||||||||1
1656693140000|2022-07-01 16:32:20|2320.1|2316.1|2320|2316|2320.1|2316.1|2320|2316|3
1656693150000|2022-07-01 16:32:30|2319.6|2315.6|2320|2316|2320|2316|2319.6|2315.6|2
1656693180000|2022-07-01 16:33:00|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|6
1656693190000|2022-07-01 16:33:10|2320|2316|2320|2316|2320|2316|2320|2316|3
1656693200000|2022-07-01 16:33:20|2319.6|2315.6|2319.1|2315.1|2319.6|2315.6|2319.1|2315.1|4
1656693210000|2022-07-01 16:33:30|2320|2316|2319.1|2315.1|2320|2316|2319.1|2315.1|7
1656693220000|2022-07-01 16:33:40|2320|2316|2320|2316|2320|2316|2320|2316|8
1656693240000|2022-07-01 16:34:00|||||||||2
1656693250000|2022-07-01 16:34:10|2319.6|2315.6|2319.6|2315.6|2319.6|2315.6|2319.6|2315.6|0
1656693270000|2022-07-01 16:34:30|||||||||1
1656693290000|2022-07-01 16:34:50|2320.1|2316.1|2319.6|2315.6|2320.1|2316.1|2319.6|2315.6|17
1656693300000|2022-07-01 16:35:00|2320|2316|2320.1|2316.1|2320.5|2316.5|2320|2316|17
1656693310000|2022-07-01 16:35:10|2320|2316|2320.1|2316.1|2320.1|2316.1|2320|2316|11
1656693330000|2022-07-01 16:35:30|2320|2316|2320|2316|2320|2316|2320|2316|1
1656693370000|2022-07-01 16:36:10|||||||||1
1656693390000|2022-07-01 16:36:30|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|1
1656693420000|2022-07-01 16:37:00|||||||||1
1656693430000|2022-07-01 16:37:10|||||||||2
1656693450000|2022-07-01 16:37:30|||||||||1
1656693470000|2022-07-01 16:37:50|||||||||1
1656693490000|2022-07-01 16:38:10|||||||||1
1656693500000|2022-07-01 16:38:20|||||||||1
1656693530000|2022-07-01 16:38:50|||||||||1
1656693540000|2022-07-01 16:39:00|||||||||2
1656693570000|2022-07-01 16:39:30|||||||||1
1656693580000|2022-07-01 16:39:40|2321|2317|2320.5|2316.5|2321|2317|2320.5|2316.5|5
1656693590000|2022-07-01 16:39:50|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|1
1656693610000|2022-07-01 16:40:10|||||||||1
1656693620000|2022-07-01 16:40:20|||||||||1
1656693640000|2022-07-01 16:40:40|||||||||1
1656693650000|2022-07-01 16:40:50|2319.3|2315.3|2319.1|2315.1|2319.3|2315.3|2319.1|2315.1|7
1656693660000|2022-07-01 16:41:00|2319|2315|2318.6|2314.6|2319|2315|2318.6|2314.6|6
1656693680000|2022-07-01 16:41:20|2318.2|2314.2|2317.6|2313.6|2318.5|2314.5|2317.6|2313.6|29
1656693700000|2022-07-01 16:41:40|||||||||1
1656693710000|2022-07-01 16:41:50|2318|2314|2318|2314|2318|2314|2318|2314|5
1656693730000|2022-07-01 16:42:10|||||||||2
1656693740000|2022-07-01 16:42:20|||||||||1
1656693760000|2022-07-01 16:42:40|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|3
1656693770000|2022-07-01 16:42:50|2316.2|2312.2|2315.1|2311.1|2316.2|2312.2|2315.1|2311.1|103
1656693780000|2022-07-01 16:43:00|2315|2311|2316|2312|2316|2312|2315|2311|11
1656693790000|2022-07-01 16:43:10|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|3
1656693800000|2022-07-01 16:43:20|2316|2312|2315.1|2311.1|2316|2312|2315.1|2311.1|7
1656693810000|2022-07-01 16:43:30|2315|2311|2315.6|2311.6|2316|2312|2315|2311|7
1656693820000|2022-07-01 16:43:40|2315.2|2311.2|2315.1|2311.1|2315.2|2311.2|2315.1|2311.1|4
1656693840000|2022-07-01 16:44:00|||||||||4
1656693860000|2022-07-01 16:44:20|||||||||1
1656693870000|2022-07-01 16:44:30|||||||||8
1656693890000|2022-07-01 16:44:50|2315|2311|2315|2311|2315|2311|2315|2311|1
1656693900000|2022-07-01 16:45:00|||||||||69
1656693910000|2022-07-01 16:45:10|||||||||1
1656693920000|2022-07-01 16:45:20|||||||||3
1656693940000|2022-07-01 16:45:40|||||||||1
1656693950000|2022-07-01 16:45:50|2315.3|2311.3|2316.1|2312.1|2316.1|2312.1|2315.3|2311.3|19
1656693960000|2022-07-01 16:46:00|||||||||10
1656693970000|2022-07-01 16:46:10|||||||||1
1656694000000|2022-07-01 16:46:40|||||||||1
1656694010000|2022-07-01 16:46:50|||||||||2
1656694020000|2022-07-01 16:47:00|||||||||4
1656694030000|2022-07-01 16:47:10|||||||||2
1656694040000|2022-07-01 16:47:20|||||||||1
1656694050000|2022-07-01 16:47:30|||||||||6
1656694070000|2022-07-01 16:47:50|||||||||1
1656694090000|2022-07-01 16:48:10|||||||||1
1656694100000|2022-07-01 16:48:20|||||||||1
1656694110000|2022-07-01 16:48:30|||||||||1
1656694120000|2022-07-01 16:48:40|||||||||1
1656694130000|2022-07-01 16:48:50|||||||||1
1656694150000|2022-07-01 16:49:10|||||||||1
1656694170000|2022-07-01 16:49:30|2317|2313|2316.1|2312.1|2317.1|2313.1|2316.1|2312.1|21
1656694200000|2022-07-01 16:50:00|||||||||2
1656694220000|2022-07-01 16:50:20|||||||||3
1656694230000|2022-07-01 16:50:30|||||||||1
1656694250000|2022-07-01 16:50:50|||||||||1
1656694270000|2022-07-01 16:51:10|||||||||17
1656694300000|2022-07-01 16:51:40|||||||||1
1656694310000|2022-07-01 16:51:50|||||||||1
1656694390000|2022-07-01 16:53:10|||||||||1
1656694440000|2022-07-01 16:54:00|||||||||1
1656694450000|2022-07-01 16:54:10|2316|2312|2316|2312|2316|2312|2316|2312|15
1656694460000|2022-07-01 16:54:20|||||||||10
1656694470000|2022-07-01 16:54:30|||||||||12
1656694480000|2022-07-01 16:54:40|||||||||2
1656694490000|2022-07-01 16:54:50|2315.1|2311.1|2314.1|2310.1|2315.1|2311.1|2314.1|2310.1|28
1656694500000|2022-07-01 16:55:00|||||||||11
1656694510000|2022-07-01 16:55:10|||||||||1
1656694520000|2022-07-01 16:55:20|2314.2|2310.2|2315|2311|2315|2311|2314.2|2310.2|1
1656694530000|2022-07-01 16:55:30|||||||||2
1656694540000|2022-07-01 16:55:40|||||||||1
1656694550000|2022-07-01 16:55:50|2315.1|2311.1|2316.2|2312.2|2316.7|2312.7|2315.1|2311.1|34
1656694560000|2022-07-01 16:56:00|2315.8|2311.8|2316.2|2312.2|2316.2|2312.2|2315.8|2311.8|0
1656694570000|2022-07-01 16:56:10|2315.8|2311.8|2316.2|2312.2|2316.2|2312.2|2315.8|2311.8|1
1656694580000|2022-07-01 16:56:20|2315.8|2311.8|2315.1|2311.1|2315.8|2311.8|2315.1|2311.1|2
1656694590000|2022-07-01 16:56:30|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|1
1656694600000|2022-07-01 16:56:40|||||||||4
1656694620000|2022-07-01 16:57:00|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|8
1656694650000|2022-07-01 16:57:30|2315|2311|2315.2|2311.2|2315.2|2311.2|2315|2311|1
1656694720000|2022-07-01 16:58:40|2314.8|2310.8|2314.7|2310.7|2314.8|2310.8|2314.7|2310.7|11
1656694740000|2022-07-01 16:59:00|2314.3|2310.3|2314.3|2310.3|2314.3|2310.3|2314.3|2310.3|0
1656694750000|2022-07-01 16:59:10|2313.3|2309.3|2313.1|2309.1|2313.3|2309.3|2313.1|2309.1|73
1656694760000|2022-07-01 16:59:20|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|5
1656694770000|2022-07-01 16:59:30|||||||||1
1656694780000|2022-07-01 16:59:40|||||||||3
1656694790000|2022-07-01 16:59:50|||||||||4
1656694800000|2022-07-01 17:00:00|||||||||1
1656694840000|2022-07-01 17:00:40|||||||||3
1656694850000|2022-07-01 17:00:50|||||||||4
1656694860000|2022-07-01 17:01:00|||||||||3
1656694870000|2022-07-01 17:01:10|||||||||2
1656694880000|2022-07-01 17:01:20|||||||||1
1656694910000|2022-07-01 17:01:50|||||||||1
1656694920000|2022-07-01 17:02:00|||||||||4
1656694940000|2022-07-01 17:02:20|||||||||1
1656694950000|2022-07-01 17:02:30|2312.3|2308.3|2312.1|2308.1|2312.3|2308.3|2312.1|2308.1|8
1656694970000|2022-07-01 17:02:50|||||||||8
1656694980000|2022-07-01 17:03:00|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|0
1656694990000|2022-07-01 17:03:10|||||||||3
1656695010000|2022-07-01 17:03:30|2312.2|2308.2|2312.1|2308.1|2312.2|2308.2|2312.1|2308.1|17
1656695020000|2022-07-01 17:03:40|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|1
1656695040000|2022-07-01 17:04:00|2311.5|2307.5|2311.1|2307.1|2311.5|2307.5|2311.1|2307.1|22
1656695050000|2022-07-01 17:04:10|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|0
1656695100000|2022-07-01 17:05:00|||||||||1
1656695110000|2022-07-01 17:05:10|||||||||1
1656695160000|2022-07-01 17:06:00|||||||||1
1656695170000|2022-07-01 17:06:10|2311.1|2307.1|2311.2|2307.2|2311.2|2307.2|2311.1|2307.1|10
1656695220000|2022-07-01 17:07:00|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|1
1656695230000|2022-07-01 17:07:10|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|1
1656695260000|2022-07-01 17:07:40|2311.1|2307.1|2311.1|2307.1|2311.2|2307.2|2311.1|2307.1|3
1656695270000|2022-07-01 17:07:50|2311.2|2307.2|2311.1|2307.1|2311.2|2307.2|2311.1|2307.1|5
1656695280000|2022-07-01 17:08:00|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|0
1656695290000|2022-07-01 17:08:10|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|12
1656695320000|2022-07-01 17:08:40|2310.2|2306.2|2309.3|2305.3|2310.2|2306.2|2309.3|2305.3|20
1656695330000|2022-07-01 17:08:50|||||||||9
1656695340000|2022-07-01 17:09:00|||||||||2
1656695350000|2022-07-01 17:09:10|||||||||16
1656695360000|2022-07-01 17:09:20|||||||||5
1656695370000|2022-07-01 17:09:30|||||||||2
1656695390000|2022-07-01 17:09:50|||||||||9
1656695400000|2022-07-01 17:10:00|||||||||22
1656695450000|2022-07-01 17:10:50|2312|2308|2311.1|2307.1|2312.2|2308.2|2311.1|2307.1|32
1656695460000|2022-07-01 17:11:00|2310.6|2306.6|2308.6|2304.6|2310.6|2306.6|2308.6|2304.6|18
1656695470000|2022-07-01 17:11:10|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|0
1656695490000|2022-07-01 17:11:30|2308.3|2304.3|2309.2|2305.2|2309.2|2305.2|2308.2|2304.2|38
1656695500000|2022-07-01 17:11:40|2308.8|2304.8|2308.7|2304.7|2309.2|2305.2|2308.7|2304.7|0
1656695520000|2022-07-01 17:12:00|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1656695530000|2022-07-01 17:12:10|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|14
1656695540000|2022-07-01 17:12:20|||||||||1
1656695560000|2022-07-01 17:12:40|||||||||1
1656695570000|2022-07-01 17:12:50|||||||||1
1656695580000|2022-07-01 17:13:00|2309.3|2305.3|2311.2|2307.2|2311.2|2307.2|2309.3|2305.3|4
1656695590000|2022-07-01 17:13:10|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|3
1656695600000|2022-07-01 17:13:20|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|1
1656695610000|2022-07-01 17:13:30|2311.1|2307.1|2310.7|2306.7|2311.1|2307.1|2310.7|2306.7|16
1656695620000|2022-07-01 17:13:40|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|0
1656695640000|2022-07-01 17:14:00|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2
1656695670000|2022-07-01 17:14:30|2310.3|2306.3|2310.2|2306.2|2310.3|2306.3|2310.2|2306.2|6
1656695680000|2022-07-01 17:14:40|2310.1|2306.1|2310.2|2306.2|2310.2|2306.2|2309.8|2305.8|7
1656695690000|2022-07-01 17:14:50|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|0
1656695700000|2022-07-01 17:15:00|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|0
1656695710000|2022-07-01 17:15:10|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|0
1656695780000|2022-07-01 17:16:20|2308.8|2304.8|2308.3|2304.3|2308.8|2304.8|2308.3|2304.3|1
1656695790000|2022-07-01 17:16:30|2308.2|2304.2|2307.3|2303.3|2308.2|2304.2|2307.3|2303.3|2
1656695800000|2022-07-01 17:16:40|2307.2|2303.2|2306.3|2302.3|2307.2|2303.2|2306.3|2302.3|65
1656695810000|2022-07-01 17:16:50|||||||||30
1656695820000|2022-07-01 17:17:00|||||||||17
1656695830000|2022-07-01 17:17:10|2307|2303|2306.3|2302.3|2307|2303|2306.3|2302.3|18
1656695840000|2022-07-01 17:17:20|||||||||52
1656695850000|2022-07-01 17:17:30|2307.3|2303.3|2307.2|2303.2|2307.7|2303.7|2307.2|2303.2|102
1656695870000|2022-07-01 17:17:50|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|2
1656695880000|2022-07-01 17:18:00|||||||||8
1656695890000|2022-07-01 17:18:10|||||||||5
1656695910000|2022-07-01 17:18:30|||||||||5
1656695930000|2022-07-01 17:18:50|||||||||2
1656695940000|2022-07-01 17:19:00|||||||||8
1656695950000|2022-07-01 17:19:10|||||||||1
1656695960000|2022-07-01 17:19:20|||||||||3
1656695980000|2022-07-01 17:19:40|2306.8|2302.8|2306.3|2302.3|2306.8|2302.8|2306.3|2302.3|12
1656696000000|2022-07-01 17:20:00|||||||||5
1656696010000|2022-07-01 17:20:10|||||||||5
1656696040000|2022-07-01 17:20:40|||||||||2
1656696060000|2022-07-01 17:21:00|||||||||2
1656696080000|2022-07-01 17:21:20|2307.3|2303.3|2308|2304|2308.2|2304.2|2307.3|2303.3|3
1656696090000|2022-07-01 17:21:30|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.7|2303.7|3
1656696110000|2022-07-01 17:21:50|2308.2|2304.2|2308.8|2304.8|2309.3|2305.3|2308.2|2304.2|16
1656696120000|2022-07-01 17:22:00|||||||||2
1656696130000|2022-07-01 17:22:10|2310.6|2306.6|2310.7|2306.7|2311.1|2307.1|2309.5|2305.5|579
1656696140000|2022-07-01 17:22:20|2310.6|2306.6|2310.7|2306.7|2311.1|2307.1|2310.6|2306.6|17
1656696150000|2022-07-01 17:22:30|2310.6|2306.6|2311.1|2307.1|2311.1|2307.1|2310.1|2306.1|26
1656696160000|2022-07-01 17:22:40|||||||||3
1656696170000|2022-07-01 17:22:50|||||||||9
1656696180000|2022-07-01 17:23:00|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|13
1656696190000|2022-07-01 17:23:10|2311.1|2307.1|2310.6|2306.6|2311.1|2307.1|2310.6|2306.6|1
1656696200000|2022-07-01 17:23:20|||||||||1
1656696210000|2022-07-01 17:23:30|2310.5|2306.5|2310.9|2306.9|2310.9|2306.9|2310.5|2306.5|3
1656696220000|2022-07-01 17:23:40|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|0
1656696230000|2022-07-01 17:23:50|2311|2307|2310.1|2306.1|2311|2307|2310.1|2306.1|1
1656696240000|2022-07-01 17:24:00|2310|2306|2310|2306|2310|2306|2310|2306|1
1656696250000|2022-07-01 17:24:10|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|1
1656696260000|2022-07-01 17:24:20|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1656696280000|2022-07-01 17:24:40|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|12
1656696290000|2022-07-01 17:24:50|||||||||15
1656696300000|2022-07-01 17:25:00|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|1
1656696310000|2022-07-01 17:25:10|2309.6|2305.6|2310|2306|2310|2306|2309.6|2305.6|2
1656696330000|2022-07-01 17:25:30|||||||||1
1656696360000|2022-07-01 17:26:00|2309.6|2305.6|2309.1|2305.1|2309.6|2305.6|2309.1|2305.1|13
1656696380000|2022-07-01 17:26:20|||||||||1
1656696390000|2022-07-01 17:26:30|2309|2305|2309|2305|2309|2305|2309|2305|7
1656696420000|2022-07-01 17:27:00|2309.1|2305.1|2309|2305|2309.1|2305.1|2309|2305|5
1656696430000|2022-07-01 17:27:10|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|3
1656696440000|2022-07-01 17:27:20|2309.5|2305.5|2309.1|2305.1|2309.5|2305.5|2309.1|2305.1|5
1656696450000|2022-07-01 17:27:30|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|1
1656696460000|2022-07-01 17:27:40|||||||||1
1656696470000|2022-07-01 17:27:50|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|31
1656696480000|2022-07-01 17:28:00|||||||||3
1656696500000|2022-07-01 17:28:20|||||||||12
1656696520000|2022-07-01 17:28:40|||||||||3
1656696530000|2022-07-01 17:28:50|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|8
1656696540000|2022-07-01 17:29:00|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|29
1656696550000|2022-07-01 17:29:10|2307.9|2303.9|2308.1|2304.1|2308.1|2304.1|2307.9|2303.9|3
1656696560000|2022-07-01 17:29:20|||||||||2
1656696570000|2022-07-01 17:29:30|2308.9|2304.9|2308.1|2304.1|2308.9|2304.9|2308.1|2304.1|21
1656696580000|2022-07-01 17:29:40|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|67
1656696590000|2022-07-01 17:29:50|2307.2|2303.2|2304.1|2300.1|2307.2|2303.2|2304.1|2300.1|102
